KabuInsight

アイズ

5242
グロース/情報･通信業/EYEZ,INC.
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
2026-03-131,027.01,027.01,015.01,019.0-8.0-0.78%400
2026-03-121,027.01,027.01,027.01,027.0+12.0+1.18%200
2026-03-111,027.01,027.01,015.01,015.0-9.0-0.88%1,700
2026-03-101,010.01,024.01,010.01,024.0+18.0+1.79%900
2026-03-091,008.01,009.01,006.01,006.0-2.0-0.20%1,400
2026-03-061,003.01,029.01,003.01,008.0-18.0-1.75%1,800
2026-03-051,013.01,027.01,011.01,026.0+28.0+2.81%2,500
2026-03-041,004.01,011.0995.0998.0-22.0-2.16%6,100
2026-03-031,034.01,034.01,020.01,020.0-20.0-1.92%2,800
2026-03-021,048.01,048.01,036.01,040.0-4.0-0.38%700
2026-02-271,038.01,055.01,038.01,044.0+5.0+0.48%3,300
2026-02-261,043.01,050.01,039.01,039.0-9.0-0.86%3,000
2026-02-251,047.01,064.01,041.01,048.0-14.0-1.32%4,200
2026-02-241,067.01,070.01,061.01,062.0-15.0-1.39%3,200
2026-02-201,093.01,093.01,074.01,077.0-28.0-2.53%2,500
2026-02-191,100.01,105.01,067.01,105.0+5.0+0.45%5,000
2026-02-181,118.01,118.01,089.01,100.0-22.0-1.96%5,200
2026-02-171,090.01,122.01,081.01,122.0+20.0+1.81%4,300
2026-02-161,090.01,126.01,090.01,102.0+12.0+1.10%4,900
2026-02-131,081.01,169.01,078.01,090.0-17.0-1.54%9,600
2026-02-121,190.01,194.01,102.01,107.0-23.0-2.04%12,700
2026-02-101,196.01,196.01,120.01,130.0-36.0-3.09%9,100
2026-02-091,165.01,234.01,141.01,166.0-29.0-2.43%14,800
2026-02-061,420.01,420.01,157.01,195.0+68.0+6.03%141,800
2026-02-051,015.01,149.01,012.01,127.0+102.0+9.95%9,700
2026-02-041,030.01,030.01,001.01,025.0-3.0-0.29%4,700
2026-02-031,029.01,039.01,025.01,028.0+2.0+0.19%2,400
2026-02-021,044.01,057.01,022.01,026.0-19.0-1.82%7,100
2026-01-301,047.01,055.01,043.01,045.0-9.0-0.85%1,500
2026-01-291,056.01,056.01,054.01,054.0-9.0-0.85%1,300
2026-01-281,060.01,076.01,051.01,063.0+10.0+0.95%1,700
2026-01-271,070.01,071.01,053.01,053.0-18.0-1.68%2,100
2026-01-261,078.01,083.01,071.01,071.0-12.0-1.11%1,200
2026-01-231,086.01,086.01,083.01,083.0-10.0-0.91%1,200
2026-01-221,085.01,125.01,080.01,093.0-22.0-1.97%3,300
2026-01-211,090.01,137.01,084.01,115.0+25.0+2.29%5,100
2026-01-201,105.01,105.01,087.01,090.0+2.0+0.18%2,700
2026-01-191,079.01,088.01,079.01,088.0+14.0+1.30%3,400
2026-01-161,071.01,074.01,060.01,074.0+3.0+0.28%3,800
2026-01-151,061.01,075.01,061.01,071.0+4.0+0.37%2,400
2026-01-141,071.01,075.01,065.01,067.0-4.0-0.37%2,800
2026-01-131,061.01,072.01,050.01,071.0+10.0+0.94%6,500
2026-01-091,055.01,061.01,055.01,061.0-8.0-0.75%2,300
2026-01-081,083.01,086.01,060.01,069.0-14.0-1.29%4,300
2026-01-071,037.01,084.01,036.01,083.0+35.0+3.34%4,000
2026-01-061,041.01,050.01,031.01,048.0+1.0+0.10%3,000
2026-01-051,033.01,047.01,032.01,047.0+8.0+0.77%2,600
2025-12-301,034.01,039.01,026.01,039.0+5.0+0.48%2,700
2025-12-291,021.01,034.01,021.01,034.0+13.0+1.27%3,100
2025-12-261,023.01,037.01,020.01,021.0-6.0-0.58%6,800
2025-12-251,031.01,032.01,021.01,027.0-5.0-0.48%4,000
2025-12-241,040.01,040.01,018.01,032.0-14.0-1.34%14,100
2025-12-231,054.01,054.01,043.01,046.0-9.0-0.85%3,800
2025-12-221,060.01,060.01,043.01,055.0-15.0-1.40%5,200
2025-12-191,079.01,079.01,053.01,070.0-10.0-0.93%9,300
2025-12-181,086.01,086.01,078.01,080.0-14.0-1.28%2,800
2025-12-171,090.01,094.01,085.01,094.0+4.0+0.37%2,400
2025-12-161,091.01,096.01,086.01,090.0-5.0-0.46%1,200
2025-12-151,092.01,098.01,087.01,095.0-2.0-0.18%2,300
2025-12-121,087.01,099.01,085.01,097.0+1.0+0.09%1,900
2025-12-111,091.01,096.01,084.01,096.0-2.0-0.18%3,700
2025-12-101,114.01,114.01,096.01,098.0-16.0-1.44%2,700
2025-12-091,109.01,114.01,088.01,114.0-1.0-0.09%5,900
2025-12-081,120.01,150.01,115.01,115.0-3.0-0.27%3,300
2025-12-051,127.01,135.01,116.01,118.0-23.0-2.02%3,600
2025-12-041,131.01,141.01,126.01,141.0-14.0-1.21%6,600
2025-12-031,145.01,157.01,142.01,155.0+7.0+0.61%2,700
2025-12-021,184.01,192.01,148.01,148.0-40.0-3.37%2,100
2025-12-011,191.01,193.01,145.01,188.0-4.0-0.34%7,000
2025-11-281,180.01,194.01,170.01,192.0+22.0+1.88%5,700
2025-11-271,148.01,184.01,148.01,170.0+22.0+1.92%6,000
2025-11-261,218.01,218.01,148.01,148.0-50.0-4.17%5,100
2025-11-251,200.01,200.01,188.01,198.0-3.0-0.25%1,700
2025-11-211,206.01,255.01,175.01,201.0-9.0-0.74%7,200
2025-11-201,245.01,245.01,200.01,210.0-35.0-2.81%3,600
2025-11-191,226.01,245.01,201.01,245.0+14.0+1.14%3,600
2025-11-181,250.01,250.01,229.01,231.0-23.0-1.83%3,900
2025-11-171,253.01,283.01,253.01,254.0-11.0-0.87%1,500
2025-11-141,285.01,297.01,265.01,265.0-20.0-1.56%1,500
2025-11-131,263.01,285.01,258.01,285.0+22.0+1.74%1,600
2025-11-121,264.01,265.01,263.01,263.0+1.0+0.08%600
2025-11-111,270.01,285.01,260.01,262.0-18.0-1.41%4,800
2025-11-101,280.01,280.01,261.01,280.0+13.0+1.03%2,100
2025-11-071,270.01,277.01,267.01,267.0-5.0-0.39%900
2025-11-061,268.01,272.01,268.01,272.0+3.0+0.24%2,900
2025-11-051,270.01,300.01,267.01,269.00.00.00%4,000
2025-11-041,271.01,275.01,269.01,269.0-6.0-0.47%1,600
2025-10-311,310.01,350.01,270.01,275.0-29.0-2.22%10,400
2025-10-301,308.01,328.01,303.01,304.0-34.0-2.54%3,200
2025-10-291,344.01,345.01,288.01,338.0-22.0-1.62%4,500
2025-10-281,351.01,362.01,351.01,360.0-4.0-0.29%1,300
2025-10-271,355.01,372.01,355.01,364.0-8.0-0.58%2,100
2025-10-241,358.01,372.01,358.01,372.0+17.0+1.25%400
2025-10-231,369.01,370.01,339.01,355.0-16.0-1.17%900
2025-10-221,347.01,381.01,347.01,371.0+16.0+1.18%700
2025-10-211,368.01,384.01,355.01,355.0-23.0-1.67%1,400
2025-10-201,361.01,379.01,355.01,378.0+28.0+2.07%1,300
2025-10-171,339.01,353.01,339.01,350.0+11.0+0.82%1,000
2025-10-161,320.01,341.01,313.01,339.0+26.0+1.98%2,400
2025-10-151,309.01,331.01,309.01,313.0+11.0+0.84%1,200
2025-10-141,333.01,333.01,301.01,302.0-50.0-3.70%2,000
2025-10-101,352.01,353.01,350.01,352.0-13.0-0.95%1,900
2025-10-091,366.01,380.01,359.01,365.0-5.0-0.36%2,500
2025-10-081,363.01,375.01,351.01,370.0-2.0-0.15%3,200
2025-10-071,380.01,387.01,370.01,372.0-12.0-0.87%5,200
2025-10-061,398.01,398.01,380.01,384.0-12.0-0.86%4,000
2025-10-031,393.01,426.01,378.01,396.0-10.0-0.71%3,400
2025-10-021,432.01,448.01,406.01,406.0-19.0-1.33%3,100
2025-10-011,501.01,518.01,399.01,425.0-76.0-5.06%8,800
2025-09-301,518.01,529.01,500.01,501.0-34.0-2.21%2,400
2025-09-291,520.01,535.01,518.01,535.00.00.00%500
2025-09-261,522.01,551.01,522.01,535.0+1.0+0.07%1,500
2025-09-251,520.01,534.01,510.01,534.0+5.0+0.33%2,300
2025-09-241,501.01,530.01,501.01,529.0+28.0+1.87%3,000
2025-09-221,509.01,510.01,501.01,501.0-8.0-0.53%1,900
2025-09-191,522.01,562.01,509.01,509.0-30.0-1.95%2,000
2025-09-181,520.01,539.01,519.01,539.0+16.0+1.05%900
2025-09-171,516.01,552.01,516.01,523.0-10.0-0.65%1,200
2025-09-161,528.01,551.01,509.01,533.0+4.0+0.26%3,200
2025-09-121,540.01,548.01,520.01,529.0——1,900

直近120営業日分を表示