KabuInsight

今村証券

7175
スタンダード/証券･商品先物取引業/The Imamura Securities 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
2026-03-131,335.01,336.01,304.01,331.0+5.0+0.38%1,800
2026-03-121,350.01,350.01,312.01,326.0-35.0-2.57%5,000
2026-03-111,349.01,361.01,348.01,361.0+12.0+0.89%2,500
2026-03-101,307.01,349.01,307.01,349.0+61.0+4.74%8,600
2026-03-091,344.01,344.01,280.01,288.0-58.0-4.31%12,500
2026-03-061,356.01,356.01,330.01,346.0-6.0-0.44%1,600
2026-03-051,358.01,400.01,352.01,352.0-6.0-0.44%7,100
2026-03-041,327.01,402.01,260.01,358.0+8.0+0.59%15,200
2026-03-031,384.01,428.01,350.01,350.0-50.0-3.57%8,600
2026-03-021,399.01,401.01,372.01,400.0-2.0-0.14%14,300
2026-02-271,405.01,413.01,402.01,402.0-3.0-0.21%900
2026-02-261,411.01,416.01,405.01,405.0-5.0-0.35%1,400
2026-02-251,412.01,428.01,410.01,410.0-6.0-0.42%3,700
2026-02-241,380.01,418.01,331.01,416.0+35.0+2.53%7,800
2026-02-201,389.01,398.01,381.01,381.0-21.0-1.50%6,300
2026-02-191,403.01,411.01,400.01,402.0+12.0+0.86%9,900
2026-02-181,406.01,406.01,390.01,390.0-16.0-1.14%1,400
2026-02-171,385.01,406.01,384.01,406.0+16.0+1.15%5,800
2026-02-161,375.01,399.01,375.01,390.0+15.0+1.09%2,800
2026-02-131,375.01,378.01,330.01,375.00.00.00%15,500
2026-02-121,359.01,380.01,356.01,375.0+16.0+1.18%7,200
2026-02-101,350.01,359.01,339.01,359.0+9.0+0.67%5,000
2026-02-091,320.01,350.01,320.01,350.0+45.0+3.45%8,600
2026-02-061,318.01,318.01,305.01,305.0-13.0-0.99%2,200
2026-02-051,332.01,338.01,314.01,318.0-13.0-0.98%1,900
2026-02-041,325.01,331.01,316.01,331.0+3.0+0.23%3,500
2026-02-031,310.01,328.01,310.01,328.0+24.0+1.84%4,600
2026-02-021,305.01,310.01,301.01,304.0+4.0+0.31%8,600
2026-01-301,277.01,302.01,277.01,300.0+14.0+1.09%4,400
2026-01-291,284.01,286.01,270.01,286.0+14.0+1.10%4,500
2026-01-281,277.01,277.01,270.01,272.0-5.0-0.39%2,900
2026-01-271,270.01,289.01,270.01,277.0+9.0+0.71%3,100
2026-01-261,301.01,301.01,260.01,268.0-27.0-2.08%11,800
2026-01-231,304.01,304.01,289.01,295.0+1.0+0.08%2,900
2026-01-221,279.01,294.01,279.01,294.0+25.0+1.97%5,200
2026-01-211,289.01,289.01,255.01,269.0-26.0-2.01%4,100
2026-01-201,293.01,298.01,291.01,295.0+2.0+0.15%2,500
2026-01-191,308.01,309.01,284.01,293.0-13.0-1.00%4,900
2026-01-161,307.01,307.01,296.01,306.0-5.0-0.38%7,100
2026-01-151,310.01,311.01,294.01,311.0+11.0+0.85%3,800
2026-01-141,295.01,304.01,286.01,300.0-7.0-0.54%7,100
2026-01-131,300.01,332.01,281.01,307.0+17.0+1.32%10,500
2026-01-091,246.01,294.01,245.01,290.0+25.0+1.98%7,100
2026-01-081,267.01,268.01,257.01,265.0-2.0-0.16%4,900
2026-01-071,250.01,268.01,250.01,267.0+2.0+0.16%2,700
2026-01-061,240.01,273.01,232.01,265.0+25.0+2.02%8,100
2026-01-051,240.01,247.01,233.01,240.0+13.0+1.06%4,200
2025-12-301,244.01,250.01,211.01,227.0-19.0-1.52%10,500
2025-12-291,248.01,250.01,243.01,246.0+3.0+0.24%1,800
2025-12-261,225.01,243.01,225.01,243.0+7.0+0.57%2,800
2025-12-251,245.01,245.01,229.01,236.0-9.0-0.72%11,700
2025-12-241,227.01,250.01,213.01,245.0+21.0+1.72%5,300
2025-12-231,205.01,224.01,205.01,224.0+11.0+0.91%4,600
2025-12-221,201.01,215.01,201.01,213.0+13.0+1.08%5,400
2025-12-191,199.01,200.01,180.01,200.0+25.0+2.13%3,600
2025-12-181,198.01,198.01,170.01,175.0-13.0-1.09%3,700
2025-12-171,186.01,210.01,179.01,188.0+9.0+0.76%2,400
2025-12-161,199.01,199.01,175.01,179.0-21.0-1.75%5,000
2025-12-151,215.01,215.01,183.01,200.0-8.0-0.66%5,000
2025-12-121,199.01,208.01,168.01,208.0+9.0+0.75%11,500
2025-12-111,162.01,199.01,154.01,199.0+30.0+2.57%10,200
2025-12-101,141.01,170.01,141.01,169.0+27.0+2.36%3,800
2025-12-091,149.01,150.01,142.01,142.0+1.0+0.09%1,100
2025-12-081,141.01,141.01,141.01,141.00.00.00%1,900
2025-12-051,150.01,150.01,140.01,141.0-9.0-0.78%1,200
2025-12-041,142.01,150.01,137.01,150.0+18.0+1.59%2,200
2025-12-031,133.01,134.01,132.01,132.0-3.0-0.26%4,200
2025-12-021,144.01,144.01,132.01,135.0-4.0-0.35%400
2025-12-011,140.01,140.01,132.01,139.0-3.0-0.26%1,400
2025-11-281,145.01,145.01,128.01,142.0+9.0+0.79%1,200
2025-11-271,126.01,149.01,126.01,133.0+8.0+0.71%3,300
2025-11-261,125.01,125.01,125.01,125.00.00.00%—
2025-11-251,130.01,133.01,125.01,125.0-4.0-0.35%1,500
2025-11-211,125.01,129.01,111.01,129.0+11.0+0.98%1,800
2025-11-201,122.01,123.01,114.01,118.0-5.0-0.45%1,500
2025-11-191,122.01,128.01,116.01,123.0-5.0-0.44%3,500
2025-11-181,135.01,135.01,120.01,128.0-7.0-0.62%4,000
2025-11-171,150.01,150.01,132.01,135.0-12.0-1.05%2,300
2025-11-141,137.01,147.01,127.01,147.0+10.0+0.88%1,900
2025-11-131,130.01,146.01,130.01,137.0+9.0+0.80%3,900
2025-11-121,121.01,128.01,121.01,128.0+5.0+0.45%1,100
2025-11-111,125.01,125.01,117.01,123.0-2.0-0.18%1,200
2025-11-101,117.01,125.01,117.01,125.0+4.0+0.36%1,500
2025-11-071,120.01,122.01,120.01,121.0-19.0-1.67%5,400
2025-11-061,122.01,149.01,122.01,140.0+26.0+2.33%700
2025-11-051,126.01,130.01,108.01,114.0-16.0-1.42%3,900
2025-11-041,146.01,146.01,130.01,130.0-5.0-0.44%600
2025-10-311,136.01,140.01,133.01,135.0-2.0-0.18%1,300
2025-10-301,134.01,145.01,134.01,137.0+3.0+0.26%1,800
2025-10-291,134.01,134.01,132.01,134.00.00.00%800
2025-10-281,161.01,161.01,134.01,134.0-27.0-2.33%3,700
2025-10-271,167.01,170.01,150.01,161.0+11.0+0.96%14,900
2025-10-241,141.01,150.01,140.01,150.0+5.0+0.44%4,400
2025-10-231,142.01,148.01,135.01,145.0+2.0+0.17%3,600
2025-10-221,141.01,145.01,139.01,143.0+2.0+0.18%6,900
2025-10-211,135.01,141.01,130.01,141.0+3.0+0.26%9,200
2025-10-201,123.01,138.01,120.01,138.0+16.0+1.43%6,800
2025-10-171,124.01,128.01,117.01,122.0-3.0-0.27%1,900
2025-10-161,119.01,130.01,108.01,125.0+10.0+0.90%2,700
2025-10-151,105.01,118.01,100.01,115.0+11.0+1.00%2,300
2025-10-141,109.01,121.01,104.01,104.0-28.0-2.47%3,600
2025-10-101,135.01,135.01,130.01,132.0-3.0-0.26%2,000
2025-10-091,130.01,145.01,120.01,135.0+7.0+0.62%6,300
2025-10-081,130.01,130.01,128.01,128.0+1.0+0.09%1,100
2025-10-071,124.01,134.01,124.01,127.0+4.0+0.36%2,200
2025-10-061,160.01,160.01,065.01,123.0-18.0-1.58%12,700
2025-10-031,102.01,144.01,100.01,141.0+39.0+3.54%3,500
2025-10-021,128.01,128.01,102.01,102.0-16.0-1.43%2,200
2025-10-011,140.01,141.01,118.01,118.0-22.0-1.93%5,400
2025-09-301,141.01,145.01,130.01,140.0-5.0-0.44%5,200
2025-09-291,160.01,160.01,138.01,145.0-19.0-1.63%7,800
2025-09-261,168.01,168.01,157.01,164.0-4.0-0.34%1,000
2025-09-251,165.01,170.01,150.01,168.0+6.0+0.52%4,600
2025-09-241,159.01,164.01,151.01,162.0+5.0+0.43%3,200
2025-09-221,154.01,165.01,149.01,157.0+4.0+0.35%6,200
2025-09-191,154.01,157.01,147.01,153.0-1.0-0.09%3,200
2025-09-181,145.01,155.01,143.01,154.0+2.0+0.17%2,300
2025-09-171,141.01,152.01,141.01,152.0+6.0+0.52%2,200
2025-09-161,147.01,150.01,146.01,146.0+2.0+0.17%9,300
2025-09-121,147.01,147.01,143.01,144.0——3,300

直近120営業日分を表示