インバウンドテック
7031グロース/サービス業/Inbound Tech 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 705.0 | 740.0 | 675.0 | 677.0 | -73.0 | -9.73% | 82,500 |
| 2026-03-12 | 887.0 | 932.0 | 750.0 | 750.0 | -32.0 | -4.09% | 531,200 |
| 2026-03-11 | 782.0 | 782.0 | 782.0 | 782.0 | +100.0 | +14.66% | 2,700 |
| 2026-03-10 | 582.0 | 682.0 | 582.0 | 682.0 | +100.0 | +17.18% | 15,800 |
| 2026-03-09 | 610.0 | 610.0 | 576.0 | 582.0 | -28.0 | -4.59% | 3,300 |
| 2026-03-06 | 611.0 | 619.0 | 610.0 | 610.0 | -8.0 | -1.29% | 1,200 |
| 2026-03-05 | 673.0 | 673.0 | 618.0 | 618.0 | -25.0 | -3.89% | 1,700 |
| 2026-03-04 | 709.0 | 709.0 | 643.0 | 643.0 | -66.0 | -9.31% | 9,900 |
| 2026-03-03 | 659.0 | 709.0 | 647.0 | 709.0 | +50.0 | +7.59% | 8,000 |
| 2026-03-02 | 609.0 | 660.0 | 609.0 | 659.0 | +47.0 | +7.68% | 8,100 |
| 2026-02-27 | 612.0 | 612.0 | 612.0 | 612.0 | +5.0 | +0.82% | 100 |
| 2026-02-26 | 611.0 | 622.0 | 607.0 | 607.0 | -24.0 | -3.80% | 600 |
| 2026-02-25 | 631.0 | 631.0 | 631.0 | 631.0 | 0.0 | 0.00% | 200 |
| 2026-02-24 | 631.0 | 631.0 | 631.0 | 631.0 | +8.0 | +1.28% | 100 |
| 2026-02-20 | 630.0 | 637.0 | 620.0 | 623.0 | -17.0 | -2.66% | 2,100 |
| 2026-02-19 | 574.0 | 640.0 | 574.0 | 640.0 | +59.0 | +10.15% | 13,200 |
| 2026-02-18 | 578.0 | 581.0 | 577.0 | 581.0 | +3.0 | +0.52% | 1,000 |
| 2026-02-17 | 589.0 | 589.0 | 576.0 | 578.0 | -17.0 | -2.86% | 3,100 |
| 2026-02-16 | 596.0 | 600.0 | 595.0 | 595.0 | -4.0 | -0.67% | 2,100 |
| 2026-02-13 | 610.0 | 610.0 | 599.0 | 599.0 | -1.0 | -0.17% | 2,600 |
| 2026-02-12 | 603.0 | 613.0 | 600.0 | 600.0 | -3.0 | -0.50% | 800 |
| 2026-02-10 | 582.0 | 604.0 | 582.0 | 603.0 | +11.0 | +1.86% | 3,800 |
| 2026-02-09 | 600.0 | 600.0 | 592.0 | 592.0 | -21.0 | -3.43% | 2,000 |
| 2026-02-06 | 610.0 | 613.0 | 592.0 | 613.0 | 0.0 | 0.00% | 3,100 |
| 2026-02-05 | 610.0 | 625.0 | 610.0 | 613.0 | +13.0 | +2.17% | 5,300 |
| 2026-02-04 | 608.0 | 608.0 | 596.0 | 600.0 | -17.0 | -2.76% | 3,300 |
| 2026-02-03 | 612.0 | 617.0 | 600.0 | 617.0 | +5.0 | +0.82% | 3,000 |
| 2026-02-02 | 595.0 | 612.0 | 595.0 | 612.0 | +16.0 | +2.68% | 1,700 |
| 2026-01-30 | 572.0 | 628.0 | 572.0 | 596.0 | +17.0 | +2.94% | 21,500 |
| 2026-01-29 | 578.0 | 587.0 | 576.0 | 579.0 | -3.0 | -0.52% | 1,100 |
| 2026-01-28 | 583.0 | 588.0 | 571.0 | 582.0 | 0.0 | 0.00% | 4,300 |
| 2026-01-27 | 593.0 | 593.0 | 579.0 | 582.0 | -6.0 | -1.02% | 5,100 |
| 2026-01-26 | 591.0 | 594.0 | 588.0 | 588.0 | -9.0 | -1.51% | 2,200 |
| 2026-01-23 | 606.0 | 606.0 | 597.0 | 597.0 | -9.0 | -1.49% | 4,500 |
| 2026-01-22 | 606.0 | 606.0 | 601.0 | 606.0 | -1.0 | -0.16% | 800 |
| 2026-01-21 | 606.0 | 608.0 | 599.0 | 607.0 | 0.0 | 0.00% | 4,100 |
| 2026-01-20 | 599.0 | 607.0 | 599.0 | 607.0 | +6.0 | +1.00% | 1,800 |
| 2026-01-19 | 614.0 | 615.0 | 601.0 | 601.0 | -6.0 | -0.99% | 4,900 |
| 2026-01-16 | 608.0 | 608.0 | 601.0 | 607.0 | -1.0 | -0.16% | 1,500 |
| 2026-01-15 | 600.0 | 608.0 | 600.0 | 608.0 | +5.0 | +0.83% | 2,800 |
| 2026-01-14 | 610.0 | 610.0 | 596.0 | 603.0 | -6.0 | -0.99% | 5,800 |
| 2026-01-13 | 600.0 | 616.0 | 600.0 | 609.0 | -8.0 | -1.30% | 11,800 |
| 2026-01-09 | 631.0 | 631.0 | 616.0 | 617.0 | -13.0 | -2.06% | 2,100 |
| 2026-01-08 | 634.0 | 634.0 | 626.0 | 630.0 | -4.0 | -0.63% | 600 |
| 2026-01-07 | 626.0 | 634.0 | 625.0 | 634.0 | 0.0 | 0.00% | 900 |
| 2026-01-06 | 635.0 | 635.0 | 632.0 | 634.0 | +9.0 | +1.44% | 700 |
| 2026-01-05 | 628.0 | 628.0 | 622.0 | 625.0 | +1.0 | +0.16% | 1,800 |
| 2025-12-30 | 624.0 | 625.0 | 618.0 | 624.0 | +7.0 | +1.13% | 1,600 |
| 2025-12-29 | 647.0 | 647.0 | 617.0 | 617.0 | -10.0 | -1.59% | 6,600 |
| 2025-12-26 | 631.0 | 632.0 | 622.0 | 627.0 | -4.0 | -0.63% | 9,300 |
| 2025-12-25 | 644.0 | 644.0 | 631.0 | 631.0 | -11.0 | -1.71% | 6,100 |
| 2025-12-24 | 661.0 | 661.0 | 641.0 | 642.0 | -9.0 | -1.38% | 33,600 |
| 2025-12-23 | 651.0 | 651.0 | 632.0 | 651.0 | 0.0 | 0.00% | 4,600 |
| 2025-12-22 | 664.0 | 664.0 | 638.0 | 651.0 | -15.0 | -2.25% | 9,300 |
| 2025-12-19 | 684.0 | 684.0 | 666.0 | 666.0 | -17.0 | -2.49% | 4,400 |
| 2025-12-18 | 676.0 | 683.0 | 665.0 | 683.0 | +8.0 | +1.19% | 2,700 |
| 2025-12-17 | 686.0 | 686.0 | 663.0 | 675.0 | -11.0 | -1.60% | 3,600 |
| 2025-12-16 | 680.0 | 697.0 | 670.0 | 686.0 | +6.0 | +0.88% | 4,900 |
| 2025-12-15 | 685.0 | 687.0 | 664.0 | 680.0 | -1.0 | -0.15% | 4,600 |
| 2025-12-12 | 674.0 | 688.0 | 643.0 | 681.0 | +4.0 | +0.59% | 19,400 |
| 2025-12-11 | 625.0 | 677.0 | 620.0 | 677.0 | +47.0 | +7.46% | 10,800 |
| 2025-12-10 | 619.0 | 663.0 | 613.0 | 630.0 | -29.0 | -4.40% | 19,900 |
| 2025-12-09 | 684.0 | 684.0 | 633.0 | 659.0 | -25.0 | -3.65% | 5,300 |
| 2025-12-08 | 694.0 | 694.0 | 680.0 | 684.0 | -25.0 | -3.53% | 3,700 |
| 2025-12-05 | 705.0 | 709.0 | 692.0 | 709.0 | +14.0 | +2.01% | 1,000 |
| 2025-12-04 | 695.0 | 712.0 | 695.0 | 695.0 | -30.0 | -4.14% | 3,900 |
| 2025-12-03 | 707.0 | 725.0 | 694.0 | 725.0 | +12.0 | +1.68% | 2,200 |
| 2025-12-02 | 716.0 | 731.0 | 696.0 | 713.0 | -3.0 | -0.42% | 4,100 |
| 2025-12-01 | 715.0 | 719.0 | 715.0 | 716.0 | -3.0 | -0.42% | 2,600 |
| 2025-11-28 | 700.0 | 719.0 | 694.0 | 719.0 | +17.0 | +2.42% | 2,900 |
| 2025-11-27 | 703.0 | 719.0 | 692.0 | 702.0 | -2.0 | -0.28% | 7,300 |
| 2025-11-26 | 720.0 | 750.0 | 699.0 | 704.0 | -16.0 | -2.22% | 10,000 |
| 2025-11-25 | 749.0 | 749.0 | 720.0 | 720.0 | -29.0 | -3.87% | 1,000 |
| 2025-11-21 | 708.0 | 753.0 | 708.0 | 749.0 | -4.0 | -0.53% | 6,100 |
| 2025-11-20 | 708.0 | 753.0 | 692.0 | 753.0 | +45.0 | +6.36% | 4,300 |
| 2025-11-19 | 719.0 | 719.0 | 706.0 | 708.0 | -26.0 | -3.54% | 800 |
| 2025-11-18 | 730.0 | 775.0 | 730.0 | 734.0 | +4.0 | +0.55% | 5,800 |
| 2025-11-17 | 760.0 | 760.0 | 678.0 | 730.0 | -40.0 | -5.19% | 5,800 |
| 2025-11-14 | 703.0 | 775.0 | 703.0 | 770.0 | +37.0 | +5.05% | 1,800 |
| 2025-11-13 | 758.0 | 758.0 | 725.0 | 733.0 | -36.0 | -4.68% | 2,800 |
| 2025-11-12 | 758.0 | 780.0 | 758.0 | 769.0 | +10.0 | +1.32% | 2,300 |
| 2025-11-11 | 780.0 | 780.0 | 759.0 | 759.0 | -27.0 | -3.44% | 800 |
| 2025-11-10 | 769.0 | 786.0 | 769.0 | 786.0 | +17.0 | +2.21% | 600 |
| 2025-11-07 | 769.0 | 769.0 | 769.0 | 769.0 | -1.0 | -0.13% | 300 |
| 2025-11-06 | 778.0 | 779.0 | 769.0 | 770.0 | -19.0 | -2.41% | 700 |
| 2025-11-05 | 789.0 | 789.0 | 774.0 | 789.0 | 0.0 | 0.00% | 600 |
| 2025-11-04 | 789.0 | 789.0 | 789.0 | 789.0 | 0.0 | 0.00% | 400 |
| 2025-10-31 | 789.0 | 789.0 | 789.0 | 789.0 | 0.0 | 0.00% | — |
| 2025-10-30 | 763.0 | 789.0 | 763.0 | 789.0 | +11.0 | +1.41% | 500 |
| 2025-10-29 | 786.0 | 786.0 | 771.0 | 778.0 | -17.0 | -2.14% | 1,700 |
| 2025-10-28 | 795.0 | 795.0 | 795.0 | 795.0 | -15.0 | -1.85% | 400 |
| 2025-10-27 | 785.0 | 810.0 | 785.0 | 810.0 | +17.0 | +2.14% | 1,400 |
| 2025-10-24 | 787.0 | 804.0 | 787.0 | 793.0 | -15.0 | -1.86% | 1,400 |
| 2025-10-23 | 780.0 | 832.0 | 780.0 | 808.0 | +21.0 | +2.67% | 6,000 |
| 2025-10-22 | 787.0 | 787.0 | 787.0 | 787.0 | -15.0 | -1.87% | 300 |
| 2025-10-21 | 812.0 | 812.0 | 802.0 | 802.0 | -25.0 | -3.02% | 300 |
| 2025-10-20 | 781.0 | 849.0 | 779.0 | 827.0 | +38.0 | +4.82% | 3,500 |
| 2025-10-17 | 804.0 | 804.0 | 789.0 | 789.0 | -15.0 | -1.87% | 200 |
| 2025-10-16 | 757.0 | 804.0 | 742.0 | 804.0 | +24.0 | +3.08% | 6,800 |
| 2025-10-15 | 800.0 | 800.0 | 760.0 | 780.0 | -5.0 | -0.64% | 1,600 |
| 2025-10-14 | 800.0 | 800.0 | 785.0 | 785.0 | -14.0 | -1.75% | 700 |
| 2025-10-10 | 781.0 | 799.0 | 781.0 | 799.0 | +8.0 | +1.01% | 1,800 |
| 2025-10-09 | 791.0 | 791.0 | 791.0 | 791.0 | 0.0 | 0.00% | — |
| 2025-10-08 | 782.0 | 791.0 | 782.0 | 791.0 | -2.0 | -0.25% | 200 |
| 2025-10-07 | 795.0 | 800.0 | 789.0 | 793.0 | -17.0 | -2.10% | 1,200 |
| 2025-10-06 | 781.0 | 810.0 | 762.0 | 810.0 | +16.0 | +2.02% | 2,200 |
| 2025-10-03 | 805.0 | 810.0 | 789.0 | 794.0 | -11.0 | -1.37% | 1,300 |
| 2025-10-02 | 767.0 | 810.0 | 762.0 | 805.0 | +28.0 | +3.60% | 2,300 |
| 2025-10-01 | 781.0 | 792.0 | 777.0 | 777.0 | -4.0 | -0.51% | 400 |
| 2025-09-30 | 781.0 | 782.0 | 776.0 | 781.0 | 0.0 | 0.00% | 2,400 |
| 2025-09-29 | 778.0 | 783.0 | 778.0 | 781.0 | -17.0 | -2.13% | 2,600 |
| 2025-09-26 | 795.0 | 803.0 | 795.0 | 798.0 | +3.0 | +0.38% | 1,700 |
| 2025-09-25 | 795.0 | 795.0 | 795.0 | 795.0 | 0.0 | 0.00% | 300 |
| 2025-09-24 | 805.0 | 810.0 | 795.0 | 795.0 | -10.0 | -1.24% | 7,900 |
| 2025-09-22 | 784.0 | 805.0 | 780.0 | 805.0 | +26.0 | +3.34% | 4,100 |
| 2025-09-19 | 764.0 | 779.0 | 764.0 | 779.0 | +15.0 | +1.96% | 3,600 |
| 2025-09-18 | 802.0 | 802.0 | 757.0 | 764.0 | -38.0 | -4.74% | 3,700 |
| 2025-09-17 | 795.0 | 802.0 | 790.0 | 802.0 | +7.0 | +0.88% | 900 |
| 2025-09-16 | 800.0 | 800.0 | 795.0 | 795.0 | 0.0 | 0.00% | 400 |
| 2025-09-12 | 793.0 | 795.0 | 793.0 | 795.0 | — | — | 200 |
直近120営業日分を表示