KabuInsight

イボキン

5699
スタンダード/鉄鋼/IBOKIN Co.,Ltd.
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
2026-03-131,509.01,530.01,500.01,504.0-31.0-2.02%4,900
2026-03-121,576.01,576.01,531.01,535.0-35.0-2.23%2,600
2026-03-111,563.01,640.01,538.01,570.0-3.0-0.19%18,200
2026-03-101,550.01,573.01,480.01,573.0+38.0+2.48%5,600
2026-03-091,519.01,590.01,505.01,535.0-64.0-4.00%15,900
2026-03-061,560.01,685.01,546.01,599.0+90.0+5.96%36,200
2026-03-051,500.01,550.01,500.01,509.0+49.0+3.36%7,300
2026-03-041,504.01,511.01,432.01,460.0-61.0-4.01%12,800
2026-03-031,588.01,590.01,520.01,521.0-67.0-4.22%8,600
2026-03-021,610.01,610.01,561.01,588.0-28.0-1.73%7,900
2026-02-271,581.01,632.01,581.01,616.0+56.0+3.59%12,100
2026-02-261,577.01,579.01,534.01,560.0-21.0-1.33%5,300
2026-02-251,499.01,622.01,486.01,581.0+91.0+6.11%29,900
2026-02-241,497.01,499.01,484.01,490.0+11.0+0.74%147,800
2026-02-201,480.01,481.01,479.01,479.0-1.0-0.07%2,000
2026-02-191,499.01,499.01,480.01,480.0-1.0-0.07%5,200
2026-02-181,491.01,500.01,481.01,481.0-12.0-0.80%4,300
2026-02-171,485.01,503.01,481.01,493.0+10.0+0.67%2,900
2026-02-161,456.01,530.01,456.01,483.0+53.0+3.71%9,200
2026-02-131,588.01,641.01,422.01,430.0-143.0-9.09%31,100
2026-02-121,524.01,582.01,524.01,573.0+42.0+2.74%7,100
2026-02-101,544.01,544.01,523.01,531.0-13.0-0.84%3,500
2026-02-091,525.01,553.01,521.01,544.0+32.0+2.12%3,300
2026-02-061,550.01,550.01,512.01,512.0-39.0-2.51%3,600
2026-02-051,573.01,573.01,540.01,551.0-22.0-1.40%3,500
2026-02-041,542.01,573.01,513.01,573.0+29.0+1.88%8,600
2026-02-031,471.01,544.01,471.01,544.0+86.0+5.90%9,400
2026-02-021,505.01,530.01,449.01,458.0-55.0-3.64%15,000
2026-01-301,539.01,555.01,513.01,513.0-25.0-1.63%6,500
2026-01-291,561.01,565.01,529.01,538.0-23.0-1.47%6,000
2026-01-281,570.01,612.01,560.01,561.0-21.0-1.33%6,500
2026-01-271,586.01,644.01,582.01,582.0-11.0-0.69%5,500
2026-01-261,588.01,614.01,554.01,593.0-7.0-0.44%10,300
2026-01-231,585.01,625.01,585.01,600.0+15.0+0.95%9,700
2026-01-221,595.01,610.01,579.01,585.0+8.0+0.51%8,100
2026-01-211,640.01,650.01,563.01,577.0-101.0-6.02%29,800
2026-01-201,642.01,815.01,640.01,678.0+38.0+2.32%90,000
2026-01-191,583.01,664.01,551.01,640.0+42.0+2.63%14,900
2026-01-161,681.01,681.01,520.01,598.0-46.0-2.80%37,800
2026-01-151,653.01,843.01,594.01,644.0-38.0-2.26%99,300
2026-01-141,600.01,816.01,516.01,682.0+112.0+7.13%96,700
2026-01-131,464.01,619.01,464.01,570.0+107.0+7.31%35,100
2026-01-091,450.01,463.01,445.01,463.0+16.0+1.11%1,700
2026-01-081,457.01,462.01,447.01,447.0-3.0-0.21%6,300
2026-01-071,410.01,457.01,410.01,450.0+48.0+3.42%9,100
2026-01-061,410.01,414.01,402.01,402.0-8.0-0.57%2,400
2026-01-051,420.01,420.01,400.01,410.0-2.0-0.14%2,500
2025-12-301,400.01,412.01,384.01,412.0+11.0+0.79%2,300
2025-12-291,406.01,406.01,399.01,401.0-7.0-0.50%2,300
2025-12-261,408.01,416.01,405.01,408.00.00.00%4,000
2025-12-251,388.01,408.01,375.01,408.0+30.0+2.18%5,200
2025-12-241,378.01,400.01,378.01,378.0-12.0-0.86%2,900
2025-12-231,378.01,390.01,378.01,390.0-2.0-0.14%4,500
2025-12-221,387.01,408.01,385.01,392.0+5.0+0.36%5,600
2025-12-191,388.01,388.01,381.01,387.0-11.0-0.79%1,700
2025-12-181,397.01,405.01,388.01,398.00.00.00%1,700
2025-12-171,388.01,402.01,382.01,398.0+17.0+1.23%4,000
2025-12-161,377.01,388.01,377.01,381.0-7.0-0.50%4,300
2025-12-151,372.01,397.01,370.01,388.0+16.0+1.17%4,500
2025-12-121,377.01,384.01,370.01,372.00.00.00%1,200
2025-12-111,372.01,385.01,372.01,372.00.00.00%2,300
2025-12-101,376.01,376.01,372.01,372.0-3.0-0.22%7,100
2025-12-091,379.01,380.01,375.01,375.0-4.0-0.29%500
2025-12-081,371.01,379.01,370.01,379.0+5.0+0.36%3,900
2025-12-051,380.01,380.01,373.01,374.0-6.0-0.43%1,800
2025-12-041,377.01,381.01,372.01,380.0+2.0+0.15%3,500
2025-12-031,385.01,386.01,378.01,378.0-8.0-0.58%1,800
2025-12-021,389.01,398.01,385.01,386.0-3.0-0.22%2,500
2025-12-011,391.01,391.01,379.01,389.0-4.0-0.29%1,200
2025-11-281,369.01,393.01,368.01,393.0+33.0+2.43%1,500
2025-11-271,388.01,388.01,351.01,360.0-28.0-2.02%10,800
2025-11-261,370.01,394.01,370.01,388.0+17.0+1.24%2,100
2025-11-251,389.01,391.01,370.01,371.0-10.0-0.72%2,200
2025-11-211,360.01,388.01,360.01,381.0+21.0+1.54%1,700
2025-11-201,354.01,362.01,353.01,360.0+8.0+0.59%2,000
2025-11-191,375.01,375.01,351.01,352.0-20.0-1.46%1,500
2025-11-181,370.01,385.01,370.01,372.0-14.0-1.01%1,500
2025-11-171,351.01,386.01,351.01,386.0+27.0+1.99%8,400
2025-11-141,409.01,428.01,359.01,359.0-50.0-3.55%9,900
2025-11-131,400.01,421.01,393.01,409.0-4.0-0.28%2,400
2025-11-121,419.01,421.01,392.01,413.0-6.0-0.42%4,000
2025-11-111,409.01,419.01,392.01,419.0+31.0+2.23%2,400
2025-11-101,388.01,388.01,386.01,388.0+1.0+0.07%400
2025-11-071,392.01,401.01,387.01,387.0-2.0-0.14%1,500
2025-11-061,397.01,399.01,381.01,389.0-9.0-0.64%2,800
2025-11-051,400.01,400.01,381.01,398.0-4.0-0.29%4,900
2025-11-041,402.01,402.01,389.01,402.0+9.0+0.65%1,600
2025-10-311,400.01,409.01,380.01,393.0-7.0-0.50%1,500
2025-10-301,381.01,400.01,380.01,400.0+24.0+1.74%1,600
2025-10-291,406.01,411.01,375.01,376.0-35.0-2.48%2,600
2025-10-281,387.01,419.01,387.01,411.0+17.0+1.22%3,600
2025-10-271,403.01,417.01,394.01,394.0-10.0-0.71%3,600
2025-10-241,420.01,447.01,382.01,404.0-35.0-2.43%6,000
2025-10-231,377.01,440.01,362.01,439.0+62.0+4.50%12,300
2025-10-221,364.01,392.01,359.01,377.0-17.0-1.22%6,100
2025-10-211,391.01,398.01,383.01,394.0+14.0+1.01%1,700
2025-10-201,372.01,395.01,360.01,380.0+8.0+0.58%5,700
2025-10-171,358.01,372.01,358.01,372.0+16.0+1.18%2,600
2025-10-161,355.01,356.01,353.01,356.0+1.0+0.07%1,000
2025-10-151,363.01,363.01,354.01,355.0-4.0-0.29%2,100
2025-10-141,350.01,372.01,347.01,359.0+9.0+0.67%2,900
2025-10-101,369.01,369.01,350.01,350.0-27.0-1.96%3,700
2025-10-091,360.01,377.01,360.01,377.0+17.0+1.25%6,100
2025-10-081,350.01,369.01,350.01,360.0+4.0+0.29%2,300
2025-10-071,368.01,368.01,347.01,356.0-12.0-0.88%1,900
2025-10-061,368.01,377.01,353.01,368.0+24.0+1.79%4,300
2025-10-031,341.01,344.01,341.01,344.0+3.0+0.22%400
2025-10-021,353.01,353.01,338.01,341.0-12.0-0.89%4,000
2025-10-011,379.01,385.01,353.01,353.0-26.0-1.89%8,800
2025-09-301,366.01,379.01,365.01,379.0+12.0+0.88%1,400
2025-09-291,379.01,379.01,367.01,367.0-5.0-0.36%5,000
2025-09-261,374.01,374.01,360.01,372.0+7.0+0.51%900
2025-09-251,355.01,365.01,355.01,365.0+10.0+0.74%3,700
2025-09-241,354.01,355.01,354.01,355.0+1.0+0.07%700
2025-09-221,354.01,355.01,354.01,354.0-1.0-0.07%2,500
2025-09-191,339.01,355.01,339.01,355.0+7.0+0.52%3,100
2025-09-181,340.01,354.01,331.01,348.0-2.0-0.15%5,300
2025-09-171,352.01,352.01,345.01,350.0-9.0-0.66%1,900
2025-09-161,354.01,375.01,352.01,359.0+7.0+0.52%17,900
2025-09-121,352.01,352.01,340.01,352.0——700

直近120営業日分を表示