KabuInsight

インフロニア・ホールディングス（優先株式）

5076
プライム/建設業/INFRONEER Holdings Inc. (shares of preferred stock)
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,265.02,311.52,264.02,287.0-40.0-1.72%2,520,000
2026-03-122,369.02,369.02,316.52,327.0-53.0-2.23%1,648,200
2026-03-112,403.02,435.02,378.02,380.0+15.0+0.63%1,767,200
2026-03-102,365.02,382.52,338.02,365.0+38.0+1.63%1,700,500
2026-03-092,280.02,337.52,271.02,327.0-103.0-4.24%2,191,500
2026-03-062,376.52,430.02,368.02,430.0+3.5+0.14%1,592,900
2026-03-052,470.02,480.52,405.02,426.5+31.0+1.29%1,754,500
2026-03-042,375.02,418.52,312.52,395.5-79.5-3.21%2,819,000
2026-03-032,550.02,550.02,470.02,475.0-80.0-3.13%1,760,600
2026-03-022,546.02,565.52,503.02,555.0-64.0-2.44%1,672,500
2026-02-272,567.52,622.52,548.02,619.0+70.5+2.77%1,647,800
2026-02-262,532.52,570.52,525.52,548.5-3.0-0.12%1,531,100
2026-02-252,574.02,585.52,543.02,551.5-49.0-1.88%1,391,300
2026-02-242,601.02,612.02,536.52,600.5+34.0+1.32%1,756,200
2026-02-202,631.52,633.52,538.02,566.5-85.0-3.21%2,640,400
2026-02-192,664.02,664.52,616.02,651.5-12.5-0.47%1,459,000
2026-02-182,643.02,670.52,607.52,664.0+56.0+2.15%1,348,900
2026-02-172,584.02,621.02,567.52,608.0+42.5+1.66%1,411,700
2026-02-162,582.02,597.02,514.52,565.5+3.0+0.12%3,319,900
2026-02-132,624.52,652.02,550.52,562.5-32.5-1.25%4,126,400
2026-02-122,674.02,674.52,560.52,595.0-53.0-2.00%4,131,500
2026-02-102,738.02,785.02,600.02,648.0-6.5-0.24%11,472,200
2026-02-092,583.02,654.52,552.02,654.5+119.5+4.71%3,172,100
2026-02-062,494.52,544.52,480.02,535.0+45.5+1.83%2,370,700
2026-02-052,440.02,493.02,410.52,489.5+53.5+2.20%1,865,400
2026-02-042,437.02,454.02,409.02,436.0+19.0+0.79%1,349,100
2026-02-032,361.02,420.02,355.52,417.0+99.0+4.27%1,482,500
2026-02-022,342.02,371.02,313.02,318.0+2.0+0.09%1,910,400
2026-01-302,333.52,348.02,295.02,316.0-8.5-0.37%1,124,700
2026-01-292,300.02,324.52,256.02,324.5+22.0+0.96%1,303,200
2026-01-282,319.02,326.52,288.52,302.5-24.5-1.05%1,262,100
2026-01-272,301.02,334.52,290.52,327.0+27.0+1.17%1,103,100
2026-01-262,322.52,357.52,293.02,300.0-19.5-0.84%1,805,500
2026-01-232,297.02,322.02,289.02,319.5+30.5+1.33%1,053,300
2026-01-222,314.02,319.02,285.02,289.0+5.0+0.22%1,095,500
2026-01-212,253.02,305.52,248.02,284.0-7.0-0.31%1,097,700
2026-01-202,306.52,309.02,276.52,291.0-14.5-0.63%992,200
2026-01-192,303.52,324.02,266.02,305.5-18.5-0.80%1,138,400
2026-01-162,280.02,336.02,272.02,324.0+24.0+1.04%1,214,300
2026-01-152,251.02,304.52,250.52,300.0+42.5+1.88%1,290,800
2026-01-142,285.02,295.02,256.02,257.5-8.5-0.38%1,799,000
2026-01-132,268.02,283.52,244.02,266.0+27.5+1.23%1,587,700
2026-01-092,206.52,247.02,192.02,238.5+27.0+1.22%1,389,000
2026-01-082,205.02,241.02,200.52,211.5+4.0+0.18%1,302,400
2026-01-072,201.52,217.02,177.52,207.5-20.5-0.92%1,204,100
2026-01-062,195.02,228.02,190.52,228.0+55.5+2.55%1,700,300
2026-01-052,170.02,187.02,155.02,172.5+34.5+1.61%1,320,400
2025-12-302,154.02,164.02,138.02,138.00.00.00%1,240,800
2025-12-292,130.02,151.52,122.02,138.0+6.0+0.28%1,168,100
2025-12-262,140.02,155.02,121.02,132.0-2.5-0.12%795,900
2025-12-252,133.02,134.52,118.02,134.5+13.5+0.64%627,100
2025-12-242,101.02,152.02,094.02,121.0+46.5+2.24%1,826,900
2025-12-232,062.02,082.52,057.52,074.5-2.5-0.12%887,200
2025-12-222,104.52,109.52,066.02,077.0-27.0-1.28%1,122,200
2025-12-192,086.52,112.02,074.02,104.0+42.0+2.04%1,820,400
2025-12-182,073.02,073.02,042.02,062.0+3.0+0.15%1,348,600
2025-12-172,061.02,072.52,033.52,059.0+15.0+0.73%1,188,400
2025-12-162,099.02,102.52,044.02,044.0-39.5-1.90%2,603,500
2025-12-152,068.52,087.52,047.52,083.5+37.0+1.81%1,267,500
2025-12-122,053.52,054.52,037.02,046.5+10.5+0.52%1,067,800
2025-12-112,063.02,076.02,022.02,036.0-8.0-0.39%1,545,600
2025-12-102,064.02,074.02,029.52,044.0+13.0+0.64%1,449,400
2025-12-092,023.52,046.52,005.02,031.0+21.0+1.04%1,505,500
2025-12-082,006.02,019.51,981.02,010.0+72.0+3.72%1,486,600
2025-12-051,987.01,993.01,938.01,938.0-29.5-1.50%1,215,900
2025-12-041,970.01,992.01,957.51,967.5-12.0-0.61%958,500
2025-12-031,941.01,979.51,937.01,979.5+20.0+1.02%962,900
2025-12-021,954.01,965.51,937.51,959.5-6.0-0.31%996,800
2025-12-011,992.02,005.01,953.01,965.5-40.0-1.99%1,598,600
2025-11-281,993.52,018.51,988.02,005.5+5.0+0.25%1,494,100
2025-11-272,018.02,034.51,995.02,000.5-26.5-1.31%1,321,200
2025-11-261,971.52,035.01,969.02,027.0+105.0+5.46%3,046,700
2025-11-251,943.01,946.01,910.51,922.0+16.0+0.84%1,376,600
2025-11-211,883.01,925.01,881.01,906.0+23.5+1.25%3,027,200
2025-11-201,900.01,931.51,882.51,882.5-12.5-0.66%2,444,200
2025-11-191,853.51,896.01,840.01,895.0+49.0+2.65%1,995,200
2025-11-181,882.01,896.01,837.51,846.0-23.5-1.26%1,870,600
2025-11-171,919.01,942.51,865.01,869.5-50.0-2.60%4,236,700
2025-11-141,780.51,958.01,768.01,919.5+113.5+6.28%7,297,700
2025-11-131,810.01,827.01,796.01,806.0+6.0+0.33%1,630,600
2025-11-121,775.01,813.51,768.51,800.0+27.0+1.52%1,813,100
2025-11-111,756.01,776.01,739.51,773.0+4.0+0.23%1,667,500
2025-11-101,750.01,774.01,744.51,769.0+21.0+1.20%1,365,300
2025-11-071,725.01,753.51,722.51,748.0+14.0+0.81%1,543,300
2025-11-061,710.01,738.01,692.01,734.0+42.0+2.48%2,010,000
2025-11-051,647.01,692.01,629.01,692.0+40.0+2.42%1,580,000
2025-11-041,635.01,667.51,632.51,652.0-1.0-0.06%1,262,000
2025-10-311,683.01,686.51,650.51,653.0-14.0-0.84%1,634,900
2025-10-301,657.51,668.01,646.51,667.0+13.0+0.79%878,000
2025-10-291,675.01,675.01,645.51,654.0-4.0-0.24%1,043,700
2025-10-281,688.51,710.01,657.51,658.0-30.5-1.81%2,309,900
2025-10-271,699.01,699.01,682.01,688.5-3.0-0.18%1,176,300
2025-10-241,700.01,705.51,681.51,691.5+1.5+0.09%955,100
2025-10-231,657.51,690.01,653.01,690.0+22.0+1.32%1,012,200
2025-10-221,648.01,676.01,638.01,668.0+34.5+2.11%1,448,700
2025-10-211,669.01,669.01,633.51,633.5-25.0-1.51%1,693,700
2025-10-201,666.01,674.51,644.51,658.5+3.5+0.21%999,400
2025-10-171,646.01,655.01,633.01,655.0+22.5+1.38%1,377,700
2025-10-161,665.01,681.01,632.01,632.5-25.5-1.54%1,856,300
2025-10-151,637.01,666.01,635.01,658.0+25.5+1.56%2,022,300
2025-10-141,678.01,689.01,623.01,632.5-65.5-3.86%3,218,400
2025-10-101,738.51,742.51,691.01,698.0-54.0-3.08%2,105,600
2025-10-091,736.01,754.51,727.01,752.0+16.0+0.92%2,068,600
2025-10-081,716.01,742.51,712.01,736.0+14.0+0.81%2,006,300
2025-10-071,709.01,729.51,691.51,722.0+27.5+1.62%2,670,400
2025-10-061,706.51,723.51,680.51,694.5+28.0+1.68%2,419,700
2025-10-031,706.01,715.01,666.51,666.5-42.5-2.49%2,371,800
2025-10-021,660.01,717.51,648.01,709.0+36.5+2.18%3,146,200
2025-10-011,664.01,695.51,627.51,672.5+133.5+8.67%8,305,400
2025-09-301,539.51,546.51,515.01,539.0+3.5+0.23%1,488,800
2025-09-291,529.51,544.01,515.51,535.5-14.5-0.94%1,165,400
2025-09-261,540.01,562.01,536.01,550.0+19.5+1.27%1,538,100
2025-09-251,532.01,543.01,528.01,530.5+1.0+0.07%1,006,000
2025-09-241,520.01,533.51,520.01,529.5+12.0+0.79%1,462,500
2025-09-221,530.01,539.01,516.01,517.5-5.5-0.36%899,900
2025-09-191,527.01,533.01,520.01,523.0+12.5+0.83%1,343,600
2025-09-181,507.01,517.01,489.01,510.5+0.5+0.03%964,600
2025-09-171,539.01,539.51,509.01,510.0-20.0-1.31%1,120,400
2025-09-161,518.51,540.01,517.51,530.0+21.0+1.39%1,416,200
2025-09-121,521.01,526.01,509.01,509.0——975,800

直近120営業日分を表示