KabuInsight

イントラスト

7191
スタンダード/その他金融業/Entrust 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
2026-03-131,127.01,145.01,124.01,145.0+3.0+0.26%24,400
2026-03-121,150.01,160.01,141.01,142.0-20.0-1.72%20,300
2026-03-111,157.01,170.01,157.01,162.0+5.0+0.43%13,100
2026-03-101,160.01,164.01,141.01,157.0+5.0+0.43%27,200
2026-03-091,123.01,155.01,119.01,152.0-17.0-1.45%65,300
2026-03-061,140.01,176.01,140.01,169.0+16.0+1.39%32,300
2026-03-051,150.01,167.01,131.01,153.0+51.0+4.63%45,200
2026-03-041,116.01,120.01,080.01,102.0-41.0-3.59%111,700
2026-03-031,162.01,162.01,142.01,143.0-20.0-1.72%43,600
2026-03-021,177.01,180.01,159.01,163.0-36.0-3.00%45,100
2026-02-271,183.01,199.01,177.01,199.0+17.0+1.44%30,000
2026-02-261,174.01,190.01,174.01,182.0+15.0+1.29%25,600
2026-02-251,170.01,181.01,167.01,167.0-3.0-0.26%14,500
2026-02-241,151.01,172.01,149.01,170.0+15.0+1.30%37,600
2026-02-201,170.01,170.01,149.01,155.0-24.0-2.04%33,400
2026-02-191,164.01,179.01,153.01,179.0+20.0+1.73%12,800
2026-02-181,157.01,166.01,155.01,159.0+1.0+0.09%10,400
2026-02-171,165.01,171.01,153.01,158.0-7.0-0.60%17,300
2026-02-161,170.01,177.01,157.01,165.0-12.0-1.02%34,700
2026-02-131,186.01,187.01,169.01,177.0-10.0-0.84%46,200
2026-02-121,179.01,192.01,172.01,187.0+8.0+0.68%33,800
2026-02-101,165.01,184.01,163.01,179.0+17.0+1.46%30,000
2026-02-091,183.01,184.01,162.01,162.0-15.0-1.27%32,800
2026-02-061,175.01,177.01,163.01,177.0-6.0-0.51%24,200
2026-02-051,188.01,190.01,172.01,183.0-4.0-0.34%21,500
2026-02-041,166.01,187.01,164.01,187.0+21.0+1.80%44,400
2026-02-031,168.01,173.01,158.01,166.0+14.0+1.22%33,300
2026-02-021,145.01,155.01,135.01,152.0+26.0+2.31%36,900
2026-01-301,126.01,137.01,115.01,126.0-30.0-2.60%99,900
2026-01-291,160.01,160.01,140.01,156.00.00.00%69,600
2026-01-281,166.01,170.01,152.01,156.0-9.0-0.77%46,800
2026-01-271,157.01,165.01,145.01,165.0+8.0+0.69%26,400
2026-01-261,180.01,180.01,155.01,157.0-23.0-1.95%40,600
2026-01-231,178.01,184.01,176.01,180.0+2.0+0.17%13,000
2026-01-221,192.01,192.01,178.01,178.0-3.0-0.25%22,400
2026-01-211,173.01,192.01,173.01,181.0-11.0-0.92%24,100
2026-01-201,187.01,198.01,170.01,192.0+7.0+0.59%30,900
2026-01-191,199.01,199.01,181.01,185.0-13.0-1.09%25,800
2026-01-161,198.01,198.01,179.01,198.0+4.0+0.34%25,800
2026-01-151,185.01,204.01,184.01,194.0+5.0+0.42%21,000
2026-01-141,188.01,199.01,186.01,189.0+3.0+0.25%24,500
2026-01-131,204.01,210.01,173.01,186.0-9.0-0.75%53,500
2026-01-091,174.01,195.01,171.01,195.0+21.0+1.79%24,400
2026-01-081,160.01,184.01,160.01,174.0+6.0+0.51%33,900
2026-01-071,191.01,191.01,160.01,168.0-30.0-2.50%78,300
2026-01-061,206.01,214.01,188.01,198.0+1.0+0.08%30,200
2026-01-051,199.01,210.01,189.01,197.0+12.0+1.01%69,600
2025-12-301,195.01,202.01,185.01,185.0-19.0-1.58%38,500
2025-12-291,222.01,222.01,200.01,204.0-10.0-0.82%39,900
2025-12-261,215.01,219.01,194.01,214.0+11.0+0.91%47,300
2025-12-251,205.01,205.01,186.01,203.0+22.0+1.86%31,900
2025-12-241,200.01,208.01,177.01,181.0-19.0-1.58%36,400
2025-12-231,177.01,200.01,174.01,200.0+28.0+2.39%21,700
2025-12-221,200.01,209.01,154.01,172.0-19.0-1.60%63,700
2025-12-191,160.01,198.01,160.01,191.0+35.0+3.03%69,600
2025-12-181,147.01,160.01,130.01,156.0+16.0+1.40%45,100
2025-12-171,142.01,142.01,114.01,140.0+13.0+1.15%64,900
2025-12-161,122.01,131.01,113.01,127.0+9.0+0.81%34,800
2025-12-151,089.01,119.01,089.01,118.0+36.0+3.33%33,000
2025-12-121,093.01,103.01,082.01,082.0-11.0-1.01%27,500
2025-12-111,099.01,100.01,085.01,093.0-6.0-0.55%15,600
2025-12-101,099.01,100.01,089.01,099.0+3.0+0.27%15,900
2025-12-091,119.01,119.01,092.01,096.0-23.0-2.06%37,200
2025-12-081,088.01,119.01,088.01,119.0+33.0+3.04%44,800
2025-12-051,094.01,099.01,085.01,086.0-5.0-0.46%28,000
2025-12-041,082.01,097.01,082.01,091.0+17.0+1.58%27,500
2025-12-031,075.01,083.01,070.01,074.0+2.0+0.19%11,500
2025-12-021,077.01,079.01,069.01,072.0-5.0-0.46%20,100
2025-12-011,100.01,107.01,077.01,077.0-15.0-1.37%27,700
2025-11-281,075.01,095.01,071.01,092.0+22.0+2.06%56,700
2025-11-271,065.01,071.01,061.01,070.0+6.0+0.56%18,500
2025-11-261,070.01,075.01,060.01,064.0-1.0-0.09%26,800
2025-11-251,061.01,075.01,061.01,065.0+7.0+0.66%36,300
2025-11-211,020.01,058.01,018.01,058.0+33.0+3.22%54,900
2025-11-201,030.01,031.01,021.01,025.0+7.0+0.69%19,400
2025-11-191,030.01,041.01,015.01,018.0-12.0-1.17%26,200
2025-11-181,021.01,035.01,021.01,030.00.00.00%25,900
2025-11-171,062.01,065.01,027.01,030.0-39.0-3.65%73,700
2025-11-141,046.01,070.01,040.01,069.0+15.0+1.42%90,400
2025-11-131,074.01,078.01,052.01,054.0-12.0-1.13%25,800
2025-11-121,063.01,070.01,061.01,066.0+3.0+0.28%13,500
2025-11-111,060.01,064.01,043.01,063.0+7.0+0.66%22,500
2025-11-101,050.01,068.01,050.01,056.0+11.0+1.05%38,200
2025-11-071,033.01,045.01,031.01,045.0+5.0+0.48%19,000
2025-11-061,044.01,048.01,035.01,040.0-7.0-0.67%34,800
2025-11-051,034.01,053.01,010.01,047.0+14.0+1.36%60,900
2025-11-041,045.01,045.01,013.01,033.0-19.0-1.81%74,100
2025-10-311,071.01,080.01,050.01,052.0-21.0-1.96%55,800
2025-10-301,090.01,093.01,062.01,073.0-1.0-0.09%178,700
2025-10-291,066.01,090.01,056.01,074.0+7.0+0.66%120,300
2025-10-281,091.01,096.01,066.01,067.0-14.0-1.30%54,200
2025-10-271,083.01,087.01,076.01,081.0+8.0+0.75%48,100
2025-10-241,079.01,080.01,062.01,073.0-2.0-0.19%23,600
2025-10-231,068.01,083.01,058.01,075.0+5.0+0.47%45,000
2025-10-221,086.01,086.01,070.01,070.0-18.0-1.65%64,700
2025-10-211,120.01,120.01,082.01,088.0-23.0-2.07%58,200
2025-10-201,104.01,120.01,101.01,111.0+12.0+1.09%51,400
2025-10-171,106.01,110.01,090.01,099.0-14.0-1.26%46,800
2025-10-161,113.01,117.01,102.01,113.0+11.0+1.00%39,900
2025-10-151,108.01,108.01,094.01,102.0+8.0+0.73%42,000
2025-10-141,084.01,113.01,082.01,094.0-1.0-0.09%98,700
2025-10-101,128.01,137.01,095.01,095.0-30.0-2.67%57,400
2025-10-091,138.01,150.01,123.01,125.0-5.0-0.44%49,100
2025-10-081,111.01,143.01,105.01,130.0+19.0+1.71%69,700
2025-10-071,099.01,112.01,092.01,111.0+16.0+1.46%34,200
2025-10-061,089.01,109.01,073.01,095.0+22.0+2.05%40,200
2025-10-031,060.01,073.01,055.01,073.0+22.0+2.09%55,900
2025-10-021,082.01,090.01,051.01,051.0-31.0-2.87%50,400
2025-10-011,102.01,105.01,074.01,082.0-13.0-1.19%61,500
2025-09-301,120.01,120.01,092.01,095.0-20.0-1.79%50,800
2025-09-291,120.01,127.01,102.01,115.0-4.0-0.36%59,100
2025-09-261,108.01,120.01,107.01,119.0+12.0+1.08%45,600
2025-09-251,118.01,118.01,091.01,107.0-7.0-0.63%42,300
2025-09-241,103.01,115.01,086.01,114.0+11.0+1.00%68,900
2025-09-221,100.01,104.01,094.01,103.0+24.0+2.22%84,200
2025-09-191,064.01,084.01,063.01,079.0+15.0+1.41%43,200
2025-09-181,060.01,065.01,048.01,064.0+8.0+0.76%28,900
2025-09-171,075.01,075.01,053.01,056.0-24.0-2.22%52,300
2025-09-161,040.01,100.01,037.01,080.0+43.0+4.15%105,300
2025-09-121,038.01,042.01,024.01,037.0——40,600

直近120営業日分を表示