KabuInsight

イード

6038
グロース/サービス業/IID,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
2026-03-13924.0924.0913.0913.0-2.0-0.22%2,500
2026-03-12931.0931.0914.0915.0-6.0-0.65%5,800
2026-03-11917.0926.0914.0921.0+1.0+0.11%5,700
2026-03-10920.0925.0914.0920.0-3.0-0.33%2,700
2026-03-09918.0923.0900.0923.0+5.0+0.54%8,400
2026-03-06917.0920.0914.0918.0+1.0+0.11%2,900
2026-03-05938.0939.0917.0917.0+9.0+0.99%4,400
2026-03-04920.0920.0902.0908.0-18.0-1.94%8,100
2026-03-03933.0946.0926.0926.0-6.0-0.64%11,700
2026-03-02948.0948.0932.0932.0-18.0-1.89%16,300
2026-02-27950.0958.0948.0950.00.00.00%5,500
2026-02-26948.0957.0944.0950.0-2.0-0.21%1,700
2026-02-25944.0952.0944.0952.0+5.0+0.53%6,100
2026-02-24945.0951.0944.0947.0+3.0+0.32%3,600
2026-02-20943.0946.0940.0944.00.00.00%3,800
2026-02-19953.0954.0943.0944.0-9.0-0.94%28,800
2026-02-18961.0965.0953.0953.0-13.0-1.35%4,300
2026-02-17973.0973.0958.0966.0-6.0-0.62%3,800
2026-02-16960.0977.0956.0972.0+13.0+1.36%5,300
2026-02-13959.0975.0959.0959.00.00.00%4,800
2026-02-12961.0963.0957.0959.0-3.0-0.31%3,700
2026-02-10974.0974.0959.0962.0+3.0+0.31%2,400
2026-02-09960.0963.0954.0959.0+1.0+0.10%5,100
2026-02-06963.0963.0956.0958.0-5.0-0.52%2,200
2026-02-05967.0974.0963.0963.0-8.0-0.82%3,000
2026-02-04910.0991.0910.0971.0+1.0+0.10%239,200
2026-02-03965.0990.0965.0970.0+5.0+0.52%6,300
2026-02-02962.0966.0962.0965.0+3.0+0.31%500
2026-01-30956.0972.0956.0962.0+6.0+0.63%4,600
2026-01-29968.0974.0953.0956.0-5.0-0.52%9,500
2026-01-28961.0969.0961.0961.00.00.00%1,400
2026-01-27961.0962.0961.0961.00.00.00%1,500
2026-01-26963.0963.0961.0961.0-3.0-0.31%1,500
2026-01-23965.0965.0962.0964.0-1.0-0.10%2,700
2026-01-22970.0970.0962.0965.0-2.0-0.21%2,600
2026-01-21961.0967.0961.0967.0+6.0+0.62%2,900
2026-01-20954.0961.0954.0961.0+7.0+0.73%3,300
2026-01-19953.0958.0950.0954.0+2.0+0.21%4,800
2026-01-16952.0955.0951.0952.00.00.00%4,500
2026-01-15950.0952.0949.0952.0-1.0-0.10%2,100
2026-01-14955.0955.0950.0953.0-2.0-0.21%3,300
2026-01-13953.0955.0950.0955.0+2.0+0.21%4,500
2026-01-09942.0953.0942.0953.0+10.0+1.06%5,800
2026-01-08943.0945.0917.0943.00.00.00%17,000
2026-01-07934.0943.0934.0943.0+9.0+0.96%4,300
2026-01-06929.0936.0928.0934.0+7.0+0.76%4,600
2026-01-05924.0927.0924.0927.0+3.0+0.32%900
2025-12-30924.0925.0921.0924.00.00.00%1,600
2025-12-29926.0940.0920.0924.0-12.0-1.28%12,300
2025-12-26924.0936.0918.0936.0+5.0+0.54%14,700
2025-12-25929.0931.0921.0931.0+2.0+0.22%6,600
2025-12-24925.0929.0925.0929.0+3.0+0.32%6,900
2025-12-23927.0933.0925.0926.0-1.0-0.11%7,300
2025-12-22925.0937.0923.0927.00.00.00%9,600
2025-12-19924.0927.0923.0927.0+4.0+0.43%5,100
2025-12-18929.0929.0922.0923.0-6.0-0.65%1,200
2025-12-17925.0929.0925.0929.0-4.0-0.43%2,400
2025-12-16928.0933.0925.0933.0+5.0+0.54%1,000
2025-12-15921.0929.0921.0928.0+2.0+0.22%4,100
2025-12-12930.0934.0925.0926.0-4.0-0.43%3,100
2025-12-11933.0933.0927.0930.0-2.0-0.21%5,500
2025-12-10942.0942.0932.0932.0-10.0-1.06%4,700
2025-12-09952.0952.0936.0942.0-11.0-1.15%4,800
2025-12-08945.0955.0942.0953.0+8.0+0.85%6,400
2025-12-05940.0945.0940.0945.0+4.0+0.43%1,000
2025-12-04940.0941.0940.0941.0+1.0+0.11%1,200
2025-12-03940.0940.0940.0940.00.00.00%1,400
2025-12-02940.0949.0940.0940.0-2.0-0.21%4,700
2025-12-01936.0942.0936.0942.0+1.0+0.11%2,100
2025-11-28940.0941.0936.0941.0+1.0+0.11%1,400
2025-11-27934.0940.0929.0940.0+11.0+1.18%3,200
2025-11-26928.0930.0919.0929.0+4.0+0.43%4,000
2025-11-25934.0934.0920.0925.0-6.0-0.64%3,700
2025-11-21933.0940.0931.0931.0-2.0-0.21%12,500
2025-11-20923.0933.0923.0933.0+10.0+1.08%2,400
2025-11-19913.0923.0913.0923.0+6.0+0.65%4,700
2025-11-18926.0935.0915.0917.0-13.0-1.40%6,500
2025-11-17947.0947.0926.0930.0-19.0-2.00%5,400
2025-11-14961.0970.0945.0949.0-37.0-3.75%15,100
2025-11-13971.0988.0965.0986.0+10.0+1.02%6,800
2025-11-12977.0980.0976.0976.0-1.0-0.10%800
2025-11-11978.0978.0977.0977.0-4.0-0.41%2,400
2025-11-10981.0985.0980.0981.0-6.0-0.61%800
2025-11-07981.0987.0980.0987.0+1.0+0.10%1,300
2025-11-06976.0989.0976.0986.0+2.0+0.20%3,900
2025-11-05995.0995.0984.0984.0-14.0-1.40%600
2025-11-04993.0998.0992.0998.0+5.0+0.50%500
2025-10-31993.0993.0993.0993.00.00.00%1,000
2025-10-30992.0993.0987.0993.0-1.0-0.10%1,100
2025-10-29972.0994.0969.0994.0+18.0+1.84%2,900
2025-10-28983.0984.0964.0976.0-7.0-0.71%3,500
2025-10-27999.0999.0976.0983.0-20.0-1.99%4,500
2025-10-241,000.01,003.0985.01,003.0+5.0+0.50%10,300
2025-10-23979.0998.0976.0998.0+18.0+1.84%5,000
2025-10-22977.0980.0977.0980.0+2.0+0.20%1,900
2025-10-21981.0981.0965.0978.0-2.0-0.20%4,300
2025-10-20987.0991.0960.0980.0-7.0-0.71%12,800
2025-10-17973.0993.0973.0987.0+2.0+0.20%9,300
2025-10-16970.0987.0968.0985.0+12.0+1.23%3,100
2025-10-15960.0973.0960.0973.0+16.0+1.67%1,100
2025-10-14960.0975.0957.0957.00.00.00%5,600
2025-10-10962.0969.0951.0957.0-5.0-0.52%11,700
2025-10-09990.0990.0962.0962.0-25.0-2.53%10,300
2025-10-08983.0988.0983.0987.0-1.0-0.10%3,600
2025-10-07999.0999.0986.0988.0-11.0-1.10%5,800
2025-10-06983.01,006.0982.0999.0-1.0-0.10%21,200
2025-10-03981.01,000.0973.01,000.0-5.0-0.50%36,500
2025-10-02987.01,006.0965.01,005.0+7.0+0.70%25,600
2025-10-01998.01,018.0975.0998.0-20.0-1.96%44,700
2025-09-30960.01,035.0944.01,018.0+70.0+7.38%128,100
2025-09-29911.0960.0910.0948.0+38.0+4.18%47,800
2025-09-26903.0919.0900.0910.0+9.0+1.00%33,600
2025-09-25897.0902.0897.0901.0+4.0+0.45%12,600
2025-09-24897.0897.0890.0897.0+3.0+0.34%3,400
2025-09-22899.0905.0894.0894.00.00.00%16,800
2025-09-19890.0897.0886.0894.0+4.0+0.45%40,600
2025-09-18888.0895.0886.0890.0+6.0+0.68%8,300
2025-09-17886.0898.0884.0884.0-3.0-0.34%10,500
2025-09-16888.0891.0883.0887.0-1.0-0.11%8,400
2025-09-12888.0890.0886.0888.0——3,800

直近120営業日分を表示