KabuInsight

ジャパンインベストメントアドバイザー

7172
プライム/証券･商品先物取引業/Japan Investment Adviser Co.,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
2026-03-131,908.01,931.01,897.01,912.0-17.0-0.88%343,200
2026-03-121,971.01,980.01,913.01,929.0-51.0-2.58%448,900
2026-03-111,980.02,005.01,980.01,980.0+20.0+1.02%321,600
2026-03-101,951.01,974.01,935.01,960.0+29.0+1.50%445,400
2026-03-091,900.01,932.01,875.01,931.0-65.0-3.26%889,000
2026-03-061,955.01,998.01,948.01,996.0+17.0+0.86%453,500
2026-03-051,965.01,993.01,954.01,979.0+71.0+3.72%555,900
2026-03-041,956.01,968.01,868.01,908.0-96.0-4.79%1,345,600
2026-03-032,060.02,060.02,002.02,004.0-43.0-2.10%627,500
2026-03-022,001.02,047.01,991.02,047.0-26.0-1.25%672,900
2026-02-272,055.02,078.02,033.02,073.0+30.0+1.47%532,300
2026-02-262,011.02,059.02,004.02,043.0+43.0+2.15%688,400
2026-02-251,972.02,000.01,960.02,000.0+34.0+1.73%473,200
2026-02-241,957.01,986.01,953.01,966.0+3.0+0.15%707,600
2026-02-202,015.02,018.01,952.01,963.0-86.0-4.20%1,462,300
2026-02-192,026.02,050.02,001.02,049.0+23.0+1.14%559,900
2026-02-182,007.02,032.01,996.02,026.0+26.0+1.30%536,400
2026-02-172,045.02,048.01,976.02,000.0-46.0-2.25%1,168,300
2026-02-162,053.02,063.02,021.02,046.0-1.0-0.05%847,500
2026-02-132,086.02,098.01,983.02,047.0-26.0-1.25%2,079,700
2026-02-122,033.02,113.02,029.02,073.0-410.0-16.51%3,744,000
2026-02-102,411.02,496.02,404.02,483.0+77.0+3.20%596,700
2026-02-092,440.02,440.02,366.02,406.0+36.0+1.52%348,700
2026-02-062,319.02,370.02,287.02,370.0+32.0+1.37%310,100
2026-02-052,374.02,389.02,325.02,338.0-3.0-0.13%266,100
2026-02-042,310.02,349.02,304.02,341.0+34.0+1.47%274,000
2026-02-032,256.02,308.02,245.02,307.0+87.0+3.92%395,100
2026-02-022,211.02,273.02,203.02,220.0-1.0-0.05%319,800
2026-01-302,158.02,225.02,148.02,221.0+50.0+2.30%204,200
2026-01-292,164.02,183.02,135.02,171.0-6.0-0.28%269,400
2026-01-282,180.02,211.02,145.02,177.0-27.0-1.23%273,300
2026-01-272,185.02,205.02,158.02,204.0+24.0+1.10%192,200
2026-01-262,186.02,219.02,155.02,180.0-55.0-2.46%264,100
2026-01-232,197.02,258.02,190.02,235.0+37.0+1.68%245,800
2026-01-222,190.02,207.02,176.02,198.0+28.0+1.29%185,200
2026-01-212,167.02,194.02,141.02,170.0-52.0-2.34%419,800
2026-01-202,250.02,260.02,211.02,222.0-8.0-0.36%286,000
2026-01-192,222.02,259.02,200.02,230.0+8.0+0.36%304,200
2026-01-162,197.02,223.02,172.02,222.0+24.0+1.09%322,400
2026-01-152,132.02,202.02,132.02,198.0+64.0+3.00%387,300
2026-01-142,103.02,184.02,098.02,134.0+30.0+1.43%552,400
2026-01-132,073.02,112.02,054.02,104.0+53.0+2.58%469,400
2026-01-092,035.02,058.02,028.02,051.0+20.0+0.98%236,100
2026-01-082,031.02,068.02,028.02,031.00.00.00%277,500
2026-01-072,024.02,042.02,008.02,031.0-1.0-0.05%289,500
2026-01-062,014.02,065.02,014.02,032.0+34.0+1.70%342,700
2026-01-052,026.02,039.01,966.01,998.0-40.0-1.96%601,500
2025-12-302,076.02,078.02,038.02,038.0-37.0-1.78%441,100
2025-12-292,070.02,091.02,044.02,075.00.00.00%559,700
2025-12-262,099.02,106.02,060.02,075.0-25.0-1.19%897,700
2025-12-252,081.02,115.02,070.02,100.0+40.0+1.94%413,900
2025-12-242,109.02,131.02,060.02,060.0-57.0-2.69%690,400
2025-12-232,113.02,136.02,096.02,117.0+5.0+0.24%557,300
2025-12-222,225.02,243.02,025.02,112.0-139.0-6.18%1,900,900
2025-12-192,207.02,251.02,203.02,251.0+49.0+2.23%237,300
2025-12-182,178.02,205.02,161.02,202.0-2.0-0.09%216,900
2025-12-172,228.02,228.02,162.02,204.0-13.0-0.59%390,300
2025-12-162,235.02,257.02,208.02,217.0-36.0-1.60%268,200
2025-12-152,201.02,259.02,198.02,253.0+32.0+1.44%378,500
2025-12-122,175.02,221.02,160.02,221.0+89.0+4.17%433,800
2025-12-112,167.02,170.02,089.02,132.0-26.0-1.20%522,100
2025-12-102,209.02,217.02,152.02,158.0-51.0-2.31%263,500
2025-12-092,235.02,252.02,198.02,209.0-29.0-1.30%360,400
2025-12-082,204.02,260.02,201.02,238.0+18.0+0.81%283,500
2025-12-052,200.02,235.02,185.02,220.0+12.0+0.54%299,000
2025-12-042,150.02,223.02,148.02,208.0+61.0+2.84%246,900
2025-12-032,131.02,168.02,114.02,147.0+15.0+0.70%233,200
2025-12-022,211.02,229.02,118.02,132.0-82.0-3.70%656,200
2025-12-012,274.02,274.02,185.02,214.0-44.0-1.95%648,000
2025-11-282,240.02,268.02,233.02,258.0+2.0+0.09%194,500
2025-11-272,213.02,260.02,198.02,256.0+52.0+2.36%276,200
2025-11-262,152.02,215.02,152.02,204.0+65.0+3.04%271,200
2025-11-252,165.02,174.02,120.02,139.0+3.0+0.14%291,500
2025-11-212,119.02,171.02,106.02,136.0-14.0-0.65%437,400
2025-11-202,119.02,170.02,101.02,150.0+70.0+3.37%392,800
2025-11-192,121.02,124.02,052.02,080.0-8.0-0.38%364,400
2025-11-182,132.02,144.02,083.02,088.0-80.0-3.69%441,600
2025-11-172,218.02,225.02,140.02,168.0-50.0-2.25%565,000
2025-11-142,165.02,243.02,153.02,218.0+28.0+1.28%495,100
2025-11-132,181.02,201.02,161.02,190.0+11.0+0.50%380,000
2025-11-122,101.02,179.02,096.02,179.0+76.0+3.61%392,200
2025-11-112,119.02,136.02,075.02,103.0-5.0-0.24%354,100
2025-11-102,042.02,120.02,035.02,108.0+97.0+4.82%623,400
2025-11-072,001.02,034.01,989.02,011.0-7.0-0.35%277,000
2025-11-062,045.02,049.02,012.02,018.0-10.0-0.49%460,600
2025-11-051,935.02,038.01,904.02,028.0+68.0+3.47%1,187,200
2025-11-041,939.02,018.01,939.01,960.0+187.0+10.55%1,421,700
2025-10-311,806.01,806.01,769.01,773.0-24.0-1.34%500,600
2025-10-301,783.01,810.01,780.01,797.0+14.0+0.79%258,100
2025-10-291,848.01,848.01,782.01,783.0-56.0-3.05%513,700
2025-10-281,875.01,875.01,837.01,839.0-34.0-1.82%370,900
2025-10-271,885.01,903.01,866.01,873.0-1.0-0.05%254,700
2025-10-241,888.01,888.01,862.01,874.00.00.00%203,800
2025-10-231,883.01,900.01,874.01,874.0-24.0-1.26%197,000
2025-10-221,891.01,899.01,880.01,898.0+13.0+0.69%192,900
2025-10-211,900.01,906.01,874.01,885.0-11.0-0.58%233,900
2025-10-201,870.01,896.01,862.01,896.0+58.0+3.16%249,900
2025-10-171,871.01,873.01,835.01,838.0-52.0-2.75%217,600
2025-10-161,898.01,921.01,881.01,890.0-5.0-0.26%188,500
2025-10-151,866.01,905.01,861.01,895.0+49.0+2.65%253,000
2025-10-141,868.01,884.01,817.01,846.0-49.0-2.59%512,100
2025-10-101,983.01,985.01,895.01,895.0-105.0-5.25%462,200
2025-10-091,977.02,005.01,971.02,000.0+23.0+1.16%224,200
2025-10-081,960.01,994.01,954.01,977.0+26.0+1.33%298,600
2025-10-071,951.01,980.01,942.01,951.0+3.0+0.15%335,700
2025-10-061,936.01,953.01,905.01,948.0+66.0+3.51%342,500
2025-10-031,855.01,923.01,852.01,882.0+39.0+2.12%336,000
2025-10-021,870.01,880.01,833.01,843.0-30.0-1.60%543,300
2025-10-011,998.01,998.01,853.01,873.0-127.0-6.35%793,500
2025-09-302,020.02,023.01,986.02,000.0-24.0-1.19%239,700
2025-09-292,016.02,030.01,987.02,024.0+13.0+0.65%187,000
2025-09-261,987.02,016.01,984.02,011.0+26.0+1.31%231,900
2025-09-251,979.01,988.01,972.01,985.0+19.0+0.97%279,200
2025-09-242,000.02,000.01,957.01,966.0-36.0-1.80%326,400
2025-09-221,990.02,012.01,966.02,002.0+14.0+0.70%299,000
2025-09-191,989.02,009.01,957.01,988.0+9.0+0.45%413,200
2025-09-182,003.02,014.01,977.01,979.0-19.0-0.95%469,200
2025-09-172,036.02,036.01,994.01,998.0-29.0-1.43%298,000
2025-09-162,010.02,037.01,994.02,027.0+11.0+0.55%216,200
2025-09-122,010.02,050.01,991.02,016.0——307,800

直近120営業日分を表示