KabuInsight

インバウンドプラットフォーム

5587
グロース/情報･通信業/Inbound Platform Corp.
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
2026-03-13731.0742.0730.0732.0-5.0-0.68%18,700
2026-03-12745.0754.0730.0737.0-9.0-1.21%9,500
2026-03-11769.0770.0746.0746.0-8.0-1.06%12,400
2026-03-10736.0768.0732.0754.0+33.0+4.58%26,100
2026-03-09700.0750.0690.0721.0-3.0-0.41%49,500
2026-03-06779.0795.0690.0724.0-61.0-7.77%353,000
2026-03-05767.0794.0743.0785.0+33.0+4.39%22,200
2026-03-04776.0808.0752.0752.0-69.0-8.40%17,100
2026-03-03884.0900.0807.0821.0-64.0-7.23%52,300
2026-03-02902.0915.0884.0885.0-32.0-3.49%22,500
2026-02-27930.0934.0907.0917.0-18.0-1.93%11,000
2026-02-26929.0951.0907.0935.0+5.0+0.54%10,100
2026-02-25925.0935.0925.0930.0+6.0+0.65%3,700
2026-02-24969.0970.0923.0924.0-42.0-4.35%10,100
2026-02-20965.0971.0956.0966.0-3.0-0.31%3,600
2026-02-19942.0972.0929.0969.0+27.0+2.87%5,400
2026-02-18953.0953.0941.0942.0-11.0-1.15%5,000
2026-02-17975.0991.0953.0953.0-26.0-2.66%23,100
2026-02-161,009.01,020.0973.0979.0+69.0+7.58%25,800
2026-02-13907.0927.0907.0910.0-12.0-1.30%5,900
2026-02-12892.0925.0888.0922.0+43.0+4.89%4,400
2026-02-10861.0888.0861.0879.0+19.0+2.21%1,600
2026-02-09877.0877.0855.0860.0-17.0-1.94%3,800
2026-02-06877.0877.0877.0877.0+7.0+0.80%100
2026-02-05874.0881.0866.0870.0-17.0-1.92%6,900
2026-02-04881.0888.0881.0887.0+6.0+0.68%1,800
2026-02-03882.0883.0879.0881.0-7.0-0.79%2,200
2026-02-02886.0888.0873.0888.0+16.0+1.83%1,100
2026-01-30908.0908.0871.0872.0-36.0-3.96%4,900
2026-01-29929.0929.0908.0908.0-15.0-1.63%1,200
2026-01-28942.0942.0921.0923.0-19.0-2.02%7,100
2026-01-27942.0944.0942.0942.0+8.0+0.86%1,000
2026-01-26929.0943.0928.0934.0-1.0-0.11%3,700
2026-01-23927.0942.0927.0935.0+13.0+1.41%1,400
2026-01-22927.0949.0914.0922.0+10.0+1.10%16,200
2026-01-21915.0915.0898.0912.0-1.0-0.11%2,800
2026-01-20903.0918.0893.0913.0+21.0+2.35%4,400
2026-01-19880.0892.0874.0892.0-3.0-0.34%4,800
2026-01-16895.0900.0887.0895.0+2.0+0.22%4,600
2026-01-15871.0893.0871.0893.0+22.0+2.53%1,100
2026-01-14888.0888.0870.0871.0-2.0-0.23%4,600
2026-01-13879.0899.0870.0873.0-15.0-1.69%14,300
2026-01-09879.0888.0870.0888.0+23.0+2.66%4,700
2026-01-08859.0870.0859.0865.0+6.0+0.70%4,300
2026-01-07850.0859.0847.0859.00.00.00%3,600
2026-01-06855.0861.0855.0859.0+8.0+0.94%3,700
2026-01-05835.0867.0835.0851.0+19.0+2.28%12,400
2025-12-30817.0832.0817.0832.0+15.0+1.84%2,800
2025-12-29815.0826.0815.0817.0+2.0+0.25%2,400
2025-12-26811.0822.0811.0815.0+4.0+0.49%18,600
2025-12-25810.0816.0810.0811.00.00.00%5,500
2025-12-24806.0815.0806.0811.0-1.0-0.12%4,000
2025-12-23810.0820.0803.0812.00.00.00%5,300
2025-12-22814.0824.0812.0812.0-7.0-0.85%5,500
2025-12-19821.0830.0810.0819.0-1.0-0.12%11,200
2025-12-18821.0821.0803.0820.0+14.0+1.74%10,300
2025-12-17795.0806.0795.0806.0+7.0+0.88%4,200
2025-12-16801.0813.0799.0799.0-3.0-0.37%3,200
2025-12-15803.0809.0801.0802.0-1.0-0.12%13,800
2025-12-12814.0821.0803.0803.0-5.0-0.62%3,800
2025-12-11805.0810.0801.0808.0+3.0+0.37%6,100
2025-12-10806.0836.0803.0805.0-14.0-1.71%7,700
2025-12-09808.0821.0804.0819.0+12.0+1.49%3,900
2025-12-08826.0828.0801.0807.0-26.0-3.12%3,300
2025-12-05812.0834.0805.0833.0+12.0+1.46%10,000
2025-12-04803.0837.0803.0821.0+7.0+0.86%9,800
2025-12-03790.0818.0790.0814.0+11.0+1.37%5,800
2025-12-02797.0813.0794.0803.0-7.0-0.86%8,000
2025-12-01840.0840.0792.0810.0-40.0-4.71%20,100
2025-11-28844.0869.0840.0850.0+6.0+0.71%20,100
2025-11-27826.0859.0826.0844.0+14.0+1.69%14,900
2025-11-26813.0845.0813.0830.0+6.0+0.73%18,200
2025-11-25821.0860.0803.0824.0+3.0+0.37%58,400
2025-11-21741.0844.0726.0821.0+79.0+10.65%126,200
2025-11-20753.0755.0727.0742.0+3.0+0.41%42,500
2025-11-19803.0803.0738.0739.0-40.0-5.13%86,200
2025-11-18812.0815.0757.0779.0-59.0-7.04%118,500
2025-11-17853.0868.0838.0838.0-300.0-26.36%283,800
2025-11-141,161.01,197.01,095.01,138.0-49.0-4.13%35,200
2025-11-131,127.01,187.01,122.01,187.0+65.0+5.79%20,300
2025-11-121,100.01,128.01,100.01,122.0+22.0+2.00%2,900
2025-11-111,111.01,111.01,090.01,100.0-11.0-0.99%7,700
2025-11-101,111.01,123.01,077.01,111.0-4.0-0.36%7,600
2025-11-071,111.01,130.01,064.01,115.0-8.0-0.71%14,300
2025-11-061,119.01,149.01,097.01,123.0+20.0+1.81%8,000
2025-11-051,063.01,120.01,061.01,103.0+10.0+0.91%29,700
2025-11-041,112.01,112.01,061.01,093.0-25.0-2.24%4,900
2025-10-311,140.01,140.01,091.01,118.0-24.0-2.10%5,200
2025-10-301,083.01,142.01,061.01,142.0+42.0+3.82%3,500
2025-10-291,150.01,150.01,089.01,100.0-30.0-2.65%7,500
2025-10-281,132.01,132.01,130.01,130.0-2.0-0.18%500
2025-10-271,116.01,149.01,100.01,132.0-14.0-1.22%9,300
2025-10-241,160.01,166.01,141.01,146.0+1.0+0.09%1,700
2025-10-231,147.01,157.01,145.01,145.0-5.0-0.43%2,400
2025-10-221,113.01,200.01,113.01,150.0+36.0+3.23%10,700
2025-10-211,125.01,150.01,107.01,114.0+6.0+0.54%12,300
2025-10-201,152.01,152.01,102.01,108.0-21.0-1.86%5,800
2025-10-171,098.01,132.01,098.01,129.0+1.0+0.09%3,100
2025-10-161,072.01,138.01,063.01,128.0+52.0+4.83%6,200
2025-10-151,033.01,106.01,033.01,076.0+57.0+5.59%12,700
2025-10-141,045.01,045.01,000.01,019.0-56.0-5.21%30,700
2025-10-101,124.01,124.01,050.01,075.0-57.0-5.04%32,300
2025-10-091,184.01,184.01,132.01,132.0-36.0-3.08%7,900
2025-10-081,131.01,176.01,131.01,168.0+37.0+3.27%3,800
2025-10-071,165.01,165.01,131.01,131.0-41.0-3.50%7,100
2025-10-061,198.01,198.01,138.01,172.0-10.0-0.85%8,000
2025-10-031,115.01,194.01,115.01,182.0+58.0+5.16%20,700
2025-10-021,078.01,158.01,075.01,124.0+46.0+4.27%20,900
2025-10-011,085.01,100.01,070.01,078.0-25.0-2.27%16,700
2025-09-301,157.01,157.01,100.01,103.0-24.0-2.13%2,500
2025-09-291,176.01,199.01,120.01,127.0-23.0-2.00%3,600
2025-09-261,090.01,180.01,062.01,150.0+30.0+2.68%38,400
2025-09-251,140.01,154.01,101.01,120.0+10.0+0.90%4,800
2025-09-241,160.01,160.01,100.01,110.0-50.0-4.31%39,700
2025-09-221,155.01,175.01,142.01,160.0-1.0-0.09%9,900
2025-09-191,153.01,168.01,103.01,161.0-1.0-0.09%15,000
2025-09-181,109.01,213.01,109.01,162.0+61.0+5.54%37,800
2025-09-171,152.01,165.01,082.01,101.0-38.0-3.34%60,800
2025-09-161,258.01,258.01,116.01,139.0-101.0-8.15%55,000
2025-09-121,264.01,264.01,180.01,240.0——16,700

直近120営業日分を表示