KabuInsight

インティメート・マージャー

7072
グロース/サービス業/Intimate Merger,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
2026-03-13902.0917.0901.0901.0-13.0-1.42%3,600
2026-03-12900.0915.0898.0914.00.00.00%4,100
2026-03-11918.0919.0908.0914.0+2.0+0.22%3,600
2026-03-10918.0918.0905.0912.0+21.0+2.36%4,200
2026-03-09900.0909.0862.0891.0-32.0-3.47%11,500
2026-03-06885.0923.0885.0923.0+23.0+2.56%5,200
2026-03-05893.0920.0889.0900.0+52.0+6.13%10,000
2026-03-04850.0857.0840.0848.0-17.0-1.97%13,700
2026-03-03906.0909.0865.0865.0-37.0-4.10%17,100
2026-03-02920.0920.0883.0902.0-3.0-0.33%5,300
2026-02-27904.0916.0903.0905.0+1.0+0.11%5,800
2026-02-26880.0911.0880.0904.0+29.0+3.31%9,100
2026-02-25883.0888.0868.0875.0-18.0-2.02%15,600
2026-02-24927.0927.0890.0893.0-41.0-4.39%15,200
2026-02-20906.0935.0905.0934.0+20.0+2.19%11,800
2026-02-19923.0926.0914.0914.0-11.0-1.19%9,300
2026-02-18959.0959.0920.0925.0-4.0-0.43%8,700
2026-02-17987.0988.0919.0929.0-57.0-5.78%47,100
2026-02-16988.0988.0900.0986.0-124.0-11.17%77,200
2026-02-131,153.01,183.01,110.01,110.0-80.0-6.72%13,900
2026-02-121,121.01,200.01,100.01,190.0+80.0+7.21%28,300
2026-02-101,120.01,152.01,100.01,110.0-9.0-0.80%19,300
2026-02-091,148.01,148.01,100.01,119.0+19.0+1.73%7,100
2026-02-061,090.01,152.01,089.01,100.0-31.0-2.74%9,600
2026-02-051,129.01,173.01,106.01,131.0+32.0+2.91%12,000
2026-02-041,098.01,109.01,089.01,099.0+26.0+2.42%6,100
2026-02-031,065.01,077.01,058.01,073.0+8.0+0.75%2,400
2026-02-021,039.01,071.01,039.01,065.0+27.0+2.60%4,600
2026-01-301,051.01,057.01,038.01,038.0-13.0-1.24%3,000
2026-01-291,044.01,063.01,044.01,051.0+1.0+0.10%2,500
2026-01-281,116.01,116.01,015.01,050.0-66.0-5.91%13,600
2026-01-271,103.01,116.01,095.01,116.0+10.0+0.90%5,500
2026-01-261,103.01,120.01,103.01,106.0-18.0-1.60%4,200
2026-01-231,128.01,148.01,124.01,124.0-4.0-0.35%4,200
2026-01-221,140.01,158.01,100.01,128.0-11.0-0.97%5,000
2026-01-211,150.01,150.01,111.01,139.0-21.0-1.81%7,300
2026-01-201,210.01,210.01,160.01,160.0-29.0-2.44%9,700
2026-01-191,210.01,211.01,180.01,189.0-11.0-0.92%9,200
2026-01-161,199.01,213.01,165.01,200.0+26.0+2.21%17,000
2026-01-151,125.01,174.01,122.01,174.0+49.0+4.36%14,900
2026-01-141,081.01,129.01,080.01,125.0+35.0+3.21%15,500
2026-01-131,092.01,093.01,072.01,090.0+16.0+1.49%7,300
2026-01-091,065.01,089.01,065.01,074.0+9.0+0.85%6,500
2026-01-081,083.01,084.01,065.01,065.0-18.0-1.66%7,000
2026-01-071,087.01,100.01,067.01,083.0-3.0-0.28%11,300
2026-01-061,069.01,167.01,069.01,086.0+23.0+2.16%21,200
2026-01-051,052.01,066.01,040.01,063.0+9.0+0.85%10,000
2025-12-301,050.01,070.01,034.01,054.0-11.0-1.03%18,100
2025-12-291,029.01,065.01,028.01,065.0+28.0+2.70%7,500
2025-12-261,051.01,059.01,031.01,037.0-16.0-1.52%14,400
2025-12-251,033.01,070.01,033.01,053.0+21.0+2.03%12,600
2025-12-241,020.01,046.01,014.01,032.0+6.0+0.58%15,900
2025-12-231,030.01,048.01,025.01,026.0+2.0+0.20%11,200
2025-12-221,070.01,071.01,024.01,024.0-32.0-3.03%22,000
2025-12-191,035.01,098.01,009.01,056.0+41.0+4.04%20,800
2025-12-181,022.01,022.01,003.01,015.0-18.0-1.74%20,800
2025-12-171,010.01,033.0995.01,033.0+5.0+0.49%29,700
2025-12-161,035.01,040.01,020.01,028.0-7.0-0.68%17,000
2025-12-151,051.01,067.01,028.01,035.0-29.0-2.73%39,400
2025-12-121,082.01,094.01,053.01,064.0-21.0-1.94%17,100
2025-12-111,127.01,132.01,075.01,085.0-15.0-1.36%15,700
2025-12-101,109.01,115.01,092.01,100.0-5.0-0.45%13,200
2025-12-091,126.01,141.01,102.01,105.0-15.0-1.34%34,200
2025-12-081,146.01,151.01,110.01,120.0-18.0-1.58%30,800
2025-12-051,154.01,154.01,103.01,138.0-23.0-1.98%27,800
2025-12-041,150.01,174.01,142.01,161.0+9.0+0.78%14,900
2025-12-031,201.01,212.01,130.01,152.0-49.0-4.08%42,800
2025-12-021,290.01,290.01,201.01,201.0-97.0-7.47%27,300
2025-12-011,309.01,322.01,293.01,298.0-4.0-0.31%17,800
2025-11-281,290.01,321.01,290.01,302.0+12.0+0.93%10,200
2025-11-271,275.01,310.01,275.01,290.0+18.0+1.42%14,800
2025-11-261,261.01,293.01,255.01,272.0-14.0-1.09%30,600
2025-11-251,319.01,324.01,284.01,286.0-27.0-2.06%26,000
2025-11-211,300.01,328.01,279.01,313.0+5.0+0.38%18,100
2025-11-201,285.01,320.01,285.01,308.0+30.0+2.35%7,000
2025-11-191,290.01,305.01,278.01,278.0-17.0-1.31%13,000
2025-11-181,324.01,324.01,276.01,295.0-6.0-0.46%32,500
2025-11-171,362.01,364.01,293.01,301.0-81.0-5.86%48,100
2025-11-141,423.01,499.01,371.01,382.0-75.0-5.15%64,300
2025-11-131,460.01,464.01,426.01,457.0+22.0+1.53%14,800
2025-11-121,434.01,442.01,413.01,435.0+1.0+0.07%9,000
2025-11-111,423.01,448.01,409.01,434.0-16.0-1.10%19,400
2025-11-101,433.01,500.01,424.01,450.0+107.0+7.97%64,500
2025-11-071,357.01,365.01,325.01,343.0-13.0-0.96%7,100
2025-11-061,312.01,377.01,312.01,356.0+46.0+3.51%8,700
2025-11-051,303.01,313.01,276.01,310.0-6.0-0.46%23,400
2025-11-041,350.01,350.01,315.01,316.0-34.0-2.52%10,000
2025-10-311,344.01,381.01,339.01,350.0+8.0+0.60%13,200
2025-10-301,374.01,398.01,296.01,342.0-20.0-1.47%24,300
2025-10-291,442.01,443.01,356.01,362.0-50.0-3.54%33,700
2025-10-281,466.01,473.01,412.01,412.0-46.0-3.16%18,800
2025-10-271,408.01,459.01,408.01,458.0+77.0+5.58%46,600
2025-10-241,416.01,416.01,381.01,381.0-19.0-1.36%26,600
2025-10-231,439.01,439.01,400.01,400.0-40.0-2.78%7,300
2025-10-221,416.01,445.01,416.01,440.0+24.0+1.69%9,700
2025-10-211,414.01,470.01,410.01,416.0+14.0+1.00%45,300
2025-10-201,365.01,410.01,335.01,402.0+67.0+5.02%18,400
2025-10-171,430.01,430.01,321.01,335.0-121.0-8.31%54,700
2025-10-161,405.01,472.01,405.01,456.0+73.0+5.28%51,800
2025-10-151,384.01,440.01,383.01,383.0+18.0+1.32%19,700
2025-10-141,381.01,390.01,359.01,365.0-52.0-3.67%24,800
2025-10-101,419.01,419.01,361.01,417.0+16.0+1.14%21,000
2025-10-091,427.01,455.01,399.01,401.0-11.0-0.78%29,700
2025-10-081,414.01,433.01,397.01,412.0+13.0+0.93%19,800
2025-10-071,395.01,412.01,344.01,399.0+4.0+0.29%34,200
2025-10-061,461.01,461.01,388.01,395.0+24.0+1.75%39,700
2025-10-031,300.01,399.01,300.01,371.0+70.0+5.38%40,200
2025-10-021,365.01,381.01,301.01,301.0-59.0-4.34%40,400
2025-10-011,376.01,390.01,327.01,360.0-46.0-3.27%57,900
2025-09-301,470.01,470.01,385.01,406.0-60.0-4.09%79,300
2025-09-291,490.01,510.01,450.01,466.0-25.0-1.68%30,900
2025-09-261,500.01,561.01,472.01,491.0-9.0-0.60%46,900
2025-09-251,496.01,519.01,470.01,500.0-1.0-0.07%45,300
2025-09-241,580.01,587.01,485.01,501.0-40.0-2.60%45,900
2025-09-221,736.01,739.01,522.01,541.0-155.0-9.14%130,100
2025-09-191,670.01,729.01,622.01,696.0+54.0+3.29%87,500
2025-09-181,653.01,689.01,622.01,642.0-10.0-0.61%27,000
2025-09-171,653.01,695.01,620.01,652.0+12.0+0.73%58,000
2025-09-161,583.01,659.01,571.01,640.0+69.0+4.39%69,000
2025-09-121,618.01,618.01,549.01,571.0——58,500

直近120営業日分を表示