KabuInsight

アイ・アールジャパンホールディングス

6035
プライム/サービス業/IR Japan Holdings,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
2026-03-13749.0767.0736.0750.0-23.0-2.98%145,800
2026-03-12771.0777.0766.0773.0+2.0+0.26%41,700
2026-03-11781.0783.0769.0771.0-5.0-0.64%54,400
2026-03-10766.0780.0760.0776.0+21.0+2.78%29,500
2026-03-09750.0765.0736.0755.0-36.0-4.55%90,100
2026-03-06798.0798.0784.0791.0-9.0-1.13%27,800
2026-03-05784.0810.0783.0800.0+38.0+4.99%58,000
2026-03-04775.0781.0759.0762.0-24.0-3.05%119,400
2026-03-03802.0807.0786.0786.0-16.0-2.00%70,500
2026-03-02804.0810.0798.0802.0-17.0-2.08%38,700
2026-02-27810.0820.0809.0819.0+8.0+0.99%35,100
2026-02-26804.0814.0804.0811.0+8.0+1.00%22,400
2026-02-25813.0813.0802.0803.0+2.0+0.25%28,300
2026-02-24806.0810.0798.0801.0-2.0-0.25%34,400
2026-02-20800.0815.0795.0803.0-2.0-0.25%51,400
2026-02-19818.0818.0803.0805.0-6.0-0.74%22,500
2026-02-18811.0814.0804.0811.0+1.0+0.12%30,100
2026-02-17821.0826.0808.0810.0-12.0-1.46%48,900
2026-02-16811.0822.0801.0822.0+5.0+0.61%78,300
2026-02-13865.0866.0816.0817.0-43.0-5.00%87,600
2026-02-12882.0882.0860.0860.0-20.0-2.27%64,200
2026-02-10855.0882.0852.0880.0+26.0+3.04%99,000
2026-02-09870.0870.0842.0854.0+8.0+0.95%78,500
2026-02-06846.0851.0837.0846.0-10.0-1.17%30,800
2026-02-05869.0869.0849.0856.0-1.0-0.12%54,600
2026-02-04850.0858.0825.0857.0+3.0+0.35%120,200
2026-02-03802.0876.0793.0854.0+64.0+8.10%336,300
2026-02-02784.0811.0784.0790.0+6.0+0.77%76,300
2026-01-30771.0786.0771.0784.0+8.0+1.03%38,500
2026-01-29781.0783.0774.0776.0-10.0-1.27%53,600
2026-01-28782.0787.0777.0786.00.00.00%47,800
2026-01-27795.0800.0783.0786.0-7.0-0.88%55,100
2026-01-26801.0801.0788.0793.0-18.0-2.22%86,000
2026-01-23815.0817.0802.0811.0+11.0+1.38%56,300
2026-01-22786.0804.0785.0800.0+11.0+1.39%61,400
2026-01-21792.0797.0781.0789.0-12.0-1.50%179,800
2026-01-20801.0810.0793.0801.0-5.0-0.62%117,100
2026-01-19811.0812.0802.0806.0-10.0-1.23%20,400
2026-01-16826.0832.0810.0816.0-8.0-0.97%26,200
2026-01-15797.0828.0797.0824.0+22.0+2.74%68,600
2026-01-14800.0804.0796.0802.0+2.0+0.25%36,200
2026-01-13815.0815.0797.0800.0-6.0-0.74%62,000
2026-01-09813.0815.0802.0806.00.00.00%30,700
2026-01-08809.0814.0801.0806.0+5.0+0.62%59,300
2026-01-07794.0809.0792.0801.0+1.0+0.13%94,900
2026-01-06804.0809.0796.0800.00.00.00%61,500
2026-01-05799.0802.0790.0800.0+10.0+1.27%192,800
2025-12-30802.0804.0788.0790.0-6.0-0.75%31,500
2025-12-29792.0804.0792.0796.0-2.0-0.25%34,300
2025-12-26800.0803.0794.0798.0-7.0-0.87%70,900
2025-12-25810.0812.0804.0805.0+2.0+0.25%35,000
2025-12-24791.0803.0791.0803.0+12.0+1.52%69,900
2025-12-23787.0795.0786.0791.0+3.0+0.38%86,000
2025-12-22797.0802.0784.0788.0-14.0-1.75%82,800
2025-12-19800.0807.0798.0802.0+4.0+0.50%35,500
2025-12-18782.0798.0782.0798.0+12.0+1.53%32,600
2025-12-17797.0800.0783.0786.0-11.0-1.38%62,300
2025-12-16809.0809.0796.0797.0-18.0-2.21%107,200
2025-12-15803.0815.0800.0815.00.00.00%19,200
2025-12-12805.0817.0805.0815.0+15.0+1.88%45,400
2025-12-11798.0803.0792.0800.0+5.0+0.63%68,100
2025-12-10810.0814.0795.0795.0-5.0-0.63%34,900
2025-12-09801.0806.0794.0800.0-6.0-0.74%84,400
2025-12-08793.0806.0793.0806.0+9.0+1.13%37,100
2025-12-05800.0813.0794.0797.0-11.0-1.36%50,100
2025-12-04800.0815.0800.0808.0+9.0+1.13%29,000
2025-12-03804.0808.0796.0799.0-5.0-0.62%32,400
2025-12-02807.0809.0794.0804.0+2.0+0.25%65,500
2025-12-01839.0839.0802.0802.0-38.0-4.52%60,700
2025-11-28815.0842.0815.0840.0+19.0+2.31%29,600
2025-11-27821.0829.0813.0821.0-2.0-0.24%23,100
2025-11-26809.0826.0809.0823.0+13.0+1.60%23,700
2025-11-25817.0820.0799.0810.0+6.0+0.75%67,200
2025-11-21788.0805.0788.0804.0+2.0+0.25%38,600
2025-11-20810.0810.0800.0802.0+3.0+0.38%22,000
2025-11-19801.0808.0795.0799.0-1.0-0.13%47,600
2025-11-18825.0825.0800.0800.0-23.0-2.79%456,400
2025-11-17830.0835.0809.0823.0-18.0-2.14%68,200
2025-11-14835.0845.0832.0841.0-7.0-0.83%36,200
2025-11-13870.0870.0844.0848.0-21.0-2.42%57,100
2025-11-12849.0869.0849.0869.0+22.0+2.60%67,800
2025-11-11850.0853.0833.0847.0+2.0+0.24%43,900
2025-11-10822.0845.0822.0845.0+22.0+2.67%58,800
2025-11-07824.0829.0811.0823.0-1.0-0.12%49,100
2025-11-06800.0828.0793.0824.0+39.0+4.97%63,900
2025-11-05786.0792.0765.0785.0-4.0-0.51%88,000
2025-11-04801.0817.0764.0789.0-16.0-1.99%168,500
2025-10-31821.0836.0794.0805.0-19.0-2.31%159,100
2025-10-30818.0836.0816.0824.0+4.0+0.49%45,300
2025-10-29840.0840.0818.0820.0-19.0-2.26%63,700
2025-10-28855.0855.0838.0839.0-18.0-2.10%64,300
2025-10-27851.0865.0850.0857.0+4.0+0.47%53,000
2025-10-24879.0879.0853.0853.0-14.0-1.61%39,000
2025-10-23875.0877.0860.0867.0-15.0-1.70%49,300
2025-10-22884.0887.0869.0882.0+5.0+0.57%29,900
2025-10-21894.0895.0874.0877.0-13.0-1.46%53,500
2025-10-20880.0894.0880.0890.0+15.0+1.71%38,900
2025-10-17894.0894.0866.0875.0-18.0-2.02%58,200
2025-10-16899.0900.0879.0893.0+3.0+0.34%69,200
2025-10-15853.0894.0853.0890.0+40.0+4.71%116,900
2025-10-14818.0850.0809.0850.0+21.0+2.53%131,300
2025-10-10835.0838.0820.0829.0-19.0-2.24%50,400
2025-10-09836.0855.0836.0848.0+3.0+0.36%68,000
2025-10-08842.0850.0833.0845.0+3.0+0.36%60,000
2025-10-07848.0858.0842.0842.0-12.0-1.41%49,300
2025-10-06854.0859.0838.0854.0+11.0+1.30%90,400
2025-10-03838.0861.0826.0843.0+5.0+0.60%83,700
2025-10-02803.0838.0802.0838.0+33.0+4.10%91,000
2025-10-01817.0821.0799.0805.0-22.0-2.66%109,300
2025-09-30837.0838.0810.0827.00.00.00%124,100
2025-09-29830.0854.0812.0827.0-16.0-1.90%165,500
2025-09-26852.0864.0793.0843.0-15.0-1.75%232,800
2025-09-25864.0866.0858.0858.0+1.0+0.12%30,700
2025-09-24874.0874.0851.0857.0-18.0-2.06%63,200
2025-09-22877.0888.0875.0875.00.00.00%58,600
2025-09-19870.0880.0840.0875.0+5.0+0.57%82,700
2025-09-18863.0883.0859.0870.0+5.0+0.58%69,000
2025-09-17880.0884.0864.0865.0-15.0-1.70%64,400
2025-09-16864.0891.0846.0880.0+18.0+2.09%86,600
2025-09-12872.0872.0851.0862.0——115,600

直近120営業日分を表示