ＩＮＣＬＵＳＩＶＥ Ｈｏｌｄｉｎｇｓ
7078グロース/サービス業/INCLUSIVE Holdings 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 | 389.0 | 393.0 | 380.0 | 389.0 | -2.0 | -0.51% | 13,100 |
| 2026-03-12 | 401.0 | 401.0 | 390.0 | 391.0 | -5.0 | -1.26% | 11,600 |
| 2026-03-11 | 400.0 | 405.0 | 392.0 | 396.0 | -3.0 | -0.75% | 26,500 |
| 2026-03-10 | 389.0 | 400.0 | 387.0 | 399.0 | +8.0 | +2.05% | 16,500 |
| 2026-03-09 | 390.0 | 393.0 | 372.0 | 391.0 | -11.0 | -2.74% | 36,300 |
| 2026-03-06 | 401.0 | 409.0 | 393.0 | 402.0 | +9.0 | +2.29% | 28,100 |
| 2026-03-05 | 390.0 | 405.0 | 388.0 | 393.0 | +15.0 | +3.97% | 28,000 |
| 2026-03-04 | 389.0 | 394.0 | 371.0 | 378.0 | -18.0 | -4.55% | 64,600 |
| 2026-03-03 | 418.0 | 420.0 | 396.0 | 396.0 | -22.0 | -5.26% | 70,700 |
| 2026-03-02 | 426.0 | 429.0 | 417.0 | 418.0 | -15.0 | -3.46% | 30,500 |
| 2026-02-27 | 427.0 | 443.0 | 421.0 | 433.0 | 0.0 | 0.00% | 41,900 |
| 2026-02-26 | 434.0 | 440.0 | 426.0 | 433.0 | +6.0 | +1.41% | 20,000 |
| 2026-02-25 | 420.0 | 443.0 | 418.0 | 427.0 | +10.0 | +2.40% | 48,600 |
| 2026-02-24 | 432.0 | 436.0 | 417.0 | 417.0 | -9.0 | -2.11% | 34,100 |
| 2026-02-20 | 432.0 | 439.0 | 422.0 | 426.0 | -6.0 | -1.39% | 20,900 |
| 2026-02-19 | 442.0 | 442.0 | 422.0 | 432.0 | -14.0 | -3.14% | 35,700 |
| 2026-02-18 | 453.0 | 468.0 | 433.0 | 446.0 | +1.0 | +0.22% | 91,800 |
| 2026-02-17 | 424.0 | 454.0 | 423.0 | 445.0 | +21.0 | +4.95% | 100,400 |
| 2026-02-16 | 411.0 | 438.0 | 404.0 | 424.0 | +21.0 | +5.21% | 126,700 |
| 2026-02-13 | 409.0 | 409.0 | 386.0 | 403.0 | -8.0 | -1.95% | 99,800 |
| 2026-02-12 | 420.0 | 420.0 | 406.0 | 411.0 | -5.0 | -1.20% | 31,900 |
| 2026-02-10 | 410.0 | 416.0 | 401.0 | 416.0 | +11.0 | +2.72% | 27,700 |
| 2026-02-09 | 410.0 | 427.0 | 404.0 | 405.0 | 0.0 | 0.00% | 72,500 |
| 2026-02-06 | 411.0 | 411.0 | 397.0 | 405.0 | -3.0 | -0.74% | 31,700 |
| 2026-02-05 | 395.0 | 415.0 | 395.0 | 408.0 | +11.0 | +2.77% | 28,900 |
| 2026-02-04 | 404.0 | 405.0 | 389.0 | 397.0 | -6.0 | -1.49% | 45,700 |
| 2026-02-03 | 409.0 | 422.0 | 401.0 | 403.0 | +1.0 | +0.25% | 85,900 |
| 2026-02-02 | 398.0 | 409.0 | 398.0 | 402.0 | +4.0 | +1.01% | 16,300 |
| 2026-01-30 | 399.0 | 405.0 | 391.0 | 398.0 | 0.0 | 0.00% | 21,900 |
| 2026-01-29 | 403.0 | 403.0 | 395.0 | 398.0 | +3.0 | +0.76% | 11,300 |
| 2026-01-28 | 402.0 | 403.0 | 390.0 | 395.0 | -8.0 | -1.99% | 58,200 |
| 2026-01-27 | 416.0 | 418.0 | 403.0 | 403.0 | -13.0 | -3.13% | 16,600 |
| 2026-01-26 | 427.0 | 427.0 | 406.0 | 416.0 | -8.0 | -1.89% | 52,600 |
| 2026-01-23 | 405.0 | 427.0 | 405.0 | 424.0 | +19.0 | +4.69% | 67,800 |
| 2026-01-22 | 408.0 | 417.0 | 405.0 | 405.0 | -3.0 | -0.74% | 26,900 |
| 2026-01-21 | 413.0 | 414.0 | 401.0 | 408.0 | -5.0 | -1.21% | 39,100 |
| 2026-01-20 | 422.0 | 428.0 | 405.0 | 413.0 | -8.0 | -1.90% | 66,600 |
| 2026-01-19 | 420.0 | 439.0 | 416.0 | 421.0 | +2.0 | +0.48% | 83,200 |
| 2026-01-16 | 412.0 | 428.0 | 400.0 | 419.0 | +7.0 | +1.70% | 184,100 |
| 2026-01-15 | 386.0 | 430.0 | 380.0 | 412.0 | +42.0 | +11.35% | 225,800 |
| 2026-01-14 | 374.0 | 377.0 | 370.0 | 370.0 | -4.0 | -1.07% | 34,000 |
| 2026-01-13 | 374.0 | 381.0 | 367.0 | 374.0 | +3.0 | +0.81% | 53,100 |
| 2026-01-09 | 386.0 | 387.0 | 365.0 | 371.0 | -15.0 | -3.89% | 84,300 |
| 2026-01-08 | 403.0 | 410.0 | 385.0 | 386.0 | -25.0 | -6.08% | 153,700 |
| 2026-01-07 | 356.0 | 411.0 | 355.0 | 411.0 | +63.0 | +18.10% | 188,900 |
| 2026-01-06 | 358.0 | 363.0 | 342.0 | 348.0 | -5.0 | -1.42% | 63,800 |
| 2026-01-05 | 362.0 | 365.0 | 350.0 | 353.0 | -3.0 | -0.84% | 66,300 |
| 2025-12-30 | 365.0 | 365.0 | 344.0 | 356.0 | -9.0 | -2.47% | 56,600 |
| 2025-12-29 | 336.0 | 384.0 | 336.0 | 365.0 | +31.0 | +9.28% | 113,700 |
| 2025-12-26 | 334.0 | 336.0 | 332.0 | 334.0 | +1.0 | +0.30% | 144,800 |
| 2025-12-25 | 334.0 | 341.0 | 333.0 | 333.0 | -3.0 | -0.89% | 74,800 |
| 2025-12-24 | 333.0 | 338.0 | 333.0 | 336.0 | 0.0 | 0.00% | 41,300 |
| 2025-12-23 | 334.0 | 343.0 | 333.0 | 336.0 | -1.0 | -0.30% | 41,400 |
| 2025-12-22 | 345.0 | 345.0 | 334.0 | 337.0 | -8.0 | -2.32% | 54,400 |
| 2025-12-19 | 352.0 | 352.0 | 344.0 | 345.0 | -9.0 | -2.54% | 36,400 |
| 2025-12-18 | 353.0 | 360.0 | 349.0 | 354.0 | +3.0 | +0.85% | 35,300 |
| 2025-12-17 | 347.0 | 353.0 | 347.0 | 351.0 | +1.0 | +0.29% | 18,900 |
| 2025-12-16 | 354.0 | 357.0 | 350.0 | 350.0 | -4.0 | -1.13% | 32,700 |
| 2025-12-15 | 353.0 | 375.0 | 351.0 | 354.0 | -7.0 | -1.94% | 55,300 |
| 2025-12-12 | 372.0 | 374.0 | 361.0 | 361.0 | -3.0 | -0.82% | 29,100 |
| 2025-12-11 | 374.0 | 374.0 | 362.0 | 364.0 | -10.0 | -2.67% | 32,000 |
| 2025-12-10 | 372.0 | 379.0 | 368.0 | 374.0 | +2.0 | +0.54% | 38,100 |
| 2025-12-09 | 374.0 | 378.0 | 371.0 | 372.0 | -2.0 | -0.53% | 21,900 |
| 2025-12-08 | 376.0 | 378.0 | 374.0 | 374.0 | -1.0 | -0.27% | 6,700 |
| 2025-12-05 | 375.0 | 381.0 | 369.0 | 375.0 | 0.0 | 0.00% | 49,000 |
| 2025-12-04 | 376.0 | 384.0 | 375.0 | 375.0 | -5.0 | -1.32% | 20,100 |
| 2025-12-03 | 382.0 | 386.0 | 380.0 | 380.0 | -4.0 | -1.04% | 14,000 |
| 2025-12-02 | 401.0 | 401.0 | 384.0 | 384.0 | -17.0 | -4.24% | 26,900 |
| 2025-12-01 | 415.0 | 415.0 | 398.0 | 401.0 | -16.0 | -3.84% | 25,400 |
| 2025-11-28 | 388.0 | 420.0 | 388.0 | 417.0 | +28.0 | +7.20% | 39,300 |
| 2025-11-27 | 389.0 | 395.0 | 387.0 | 389.0 | -5.0 | -1.27% | 12,500 |
| 2025-11-26 | 390.0 | 398.0 | 386.0 | 394.0 | +4.0 | +1.03% | 14,900 |
| 2025-11-25 | 385.0 | 394.0 | 382.0 | 390.0 | +7.0 | +1.83% | 18,000 |
| 2025-11-21 | 371.0 | 385.0 | 371.0 | 383.0 | -2.0 | -0.52% | 13,000 |
| 2025-11-20 | 374.0 | 393.0 | 374.0 | 385.0 | +3.0 | +0.79% | 25,500 |
| 2025-11-19 | 377.0 | 394.0 | 377.0 | 382.0 | +7.0 | +1.87% | 27,400 |
| 2025-11-18 | 389.0 | 391.0 | 375.0 | 375.0 | -14.0 | -3.60% | 33,000 |
| 2025-11-17 | 402.0 | 402.0 | 386.0 | 389.0 | -12.0 | -2.99% | 20,400 |
| 2025-11-14 | 403.0 | 404.0 | 400.0 | 401.0 | -2.0 | -0.50% | 12,700 |
| 2025-11-13 | 407.0 | 408.0 | 403.0 | 403.0 | -6.0 | -1.47% | 12,800 |
| 2025-11-12 | 408.0 | 409.0 | 404.0 | 409.0 | +1.0 | +0.25% | 10,700 |
| 2025-11-11 | 408.0 | 408.0 | 398.0 | 408.0 | +8.0 | +2.00% | 11,500 |
| 2025-11-10 | 400.0 | 415.0 | 400.0 | 400.0 | 0.0 | 0.00% | 14,700 |
| 2025-11-07 | 401.0 | 408.0 | 392.0 | 400.0 | -3.0 | -0.74% | 24,700 |
| 2025-11-06 | 409.0 | 410.0 | 401.0 | 403.0 | +2.0 | +0.50% | 7,300 |
| 2025-11-05 | 405.0 | 405.0 | 388.0 | 401.0 | -9.0 | -2.20% | 36,600 |
| 2025-11-04 | 415.0 | 419.0 | 409.0 | 410.0 | +1.0 | +0.24% | 18,300 |
| 2025-10-31 | 412.0 | 414.0 | 402.0 | 409.0 | -3.0 | -0.73% | 7,400 |
| 2025-10-30 | 403.0 | 414.0 | 401.0 | 412.0 | +1.0 | +0.24% | 20,800 |
| 2025-10-29 | 418.0 | 421.0 | 402.0 | 411.0 | -9.0 | -2.14% | 34,800 |
| 2025-10-28 | 432.0 | 432.0 | 419.0 | 420.0 | -13.0 | -3.00% | 25,200 |
| 2025-10-27 | 426.0 | 447.0 | 426.0 | 433.0 | -7.0 | -1.59% | 32,300 |
| 2025-10-24 | 441.0 | 447.0 | 440.0 | 440.0 | -6.0 | -1.35% | 19,100 |
| 2025-10-23 | 445.0 | 451.0 | 442.0 | 446.0 | -5.0 | -1.11% | 12,300 |
| 2025-10-22 | 453.0 | 460.0 | 451.0 | 451.0 | -2.0 | -0.44% | 14,300 |
| 2025-10-21 | 451.0 | 461.0 | 446.0 | 453.0 | +10.0 | +2.26% | 8,800 |
| 2025-10-20 | 441.0 | 451.0 | 441.0 | 443.0 | +7.0 | +1.61% | 7,300 |
| 2025-10-17 | 449.0 | 449.0 | 436.0 | 436.0 | -13.0 | -2.90% | 12,500 |
| 2025-10-16 | 446.0 | 462.0 | 441.0 | 449.0 | +11.0 | +2.51% | 29,300 |
| 2025-10-15 | 431.0 | 444.0 | 430.0 | 438.0 | +10.0 | +2.34% | 22,300 |
| 2025-10-14 | 449.0 | 452.0 | 420.0 | 428.0 | -29.0 | -6.35% | 54,100 |
| 2025-10-10 | 465.0 | 465.0 | 457.0 | 457.0 | -8.0 | -1.72% | 10,700 |
| 2025-10-09 | 464.0 | 468.0 | 453.0 | 465.0 | -2.0 | -0.43% | 23,900 |
| 2025-10-08 | 476.0 | 480.0 | 466.0 | 467.0 | -12.0 | -2.51% | 13,800 |
| 2025-10-07 | 475.0 | 482.0 | 467.0 | 479.0 | +5.0 | +1.05% | 16,300 |
| 2025-10-06 | 481.0 | 505.0 | 463.0 | 474.0 | +8.0 | +1.72% | 41,300 |
| 2025-10-03 | 452.0 | 470.0 | 452.0 | 466.0 | +11.0 | +2.42% | 17,200 |
| 2025-10-02 | 460.0 | 464.0 | 450.0 | 455.0 | -5.0 | -1.09% | 39,300 |
| 2025-10-01 | 473.0 | 473.0 | 460.0 | 460.0 | -16.0 | -3.36% | 34,600 |
| 2025-09-30 | 477.0 | 481.0 | 466.0 | 476.0 | -5.0 | -1.04% | 25,200 |
| 2025-09-29 | 490.0 | 492.0 | 481.0 | 481.0 | -9.0 | -1.84% | 21,900 |
| 2025-09-26 | 490.0 | 492.0 | 486.0 | 490.0 | +2.0 | +0.41% | 15,000 |
| 2025-09-25 | 490.0 | 492.0 | 484.0 | 488.0 | -2.0 | -0.41% | 19,300 |
| 2025-09-24 | 496.0 | 496.0 | 484.0 | 490.0 | 0.0 | 0.00% | 13,000 |
| 2025-09-22 | 507.0 | 507.0 | 490.0 | 490.0 | -17.0 | -3.35% | 18,200 |
| 2025-09-19 | 505.0 | 510.0 | 496.0 | 507.0 | +8.0 | +1.60% | 28,600 |
| 2025-09-18 | 494.0 | 505.0 | 492.0 | 499.0 | +6.0 | +1.22% | 21,200 |
| 2025-09-17 | 492.0 | 494.0 | 487.0 | 493.0 | +1.0 | +0.20% | 6,800 |
| 2025-09-16 | 487.0 | 494.0 | 486.0 | 492.0 | +5.0 | +1.03% | 17,000 |
| 2025-09-12 | 489.0 | 492.0 | 481.0 | 487.0 | — | — | 13,600 |
直近120営業日分を表示