KabuInsight

アイエーグループ

7509
スタンダード/小売業/I.A GROUP CORPORATION
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
2026-03-134,665.04,795.04,665.04,795.0+60.0+1.27%500
2026-03-124,735.04,735.04,735.04,735.00.00.00%—
2026-03-114,735.04,735.04,735.04,735.0+5.0+0.11%600
2026-03-104,705.04,730.04,705.04,730.0+165.0+3.61%200
2026-03-094,740.04,740.04,565.04,565.0-225.0-4.70%1,000
2026-03-064,650.04,790.04,650.04,790.00.00.00%400
2026-03-054,710.04,790.04,710.04,790.0+140.0+3.01%700
2026-03-044,715.04,715.04,645.04,650.0-135.0-2.82%400
2026-03-034,990.04,990.04,785.04,785.0-135.0-2.74%1,000
2026-03-024,985.04,985.04,910.04,920.0-40.0-0.81%1,400
2026-02-274,960.04,960.04,960.04,960.0+70.0+1.43%300
2026-02-264,890.04,890.04,890.04,890.00.00.00%200
2026-02-254,830.04,890.04,830.04,890.0+130.0+2.73%800
2026-02-244,755.04,760.04,600.04,760.0-10.0-0.21%2,200
2026-02-204,730.04,770.04,715.04,770.0-30.0-0.63%700
2026-02-194,800.04,800.04,800.04,800.00.00.00%200
2026-02-184,750.04,800.04,705.04,800.0+45.0+0.95%2,500
2026-02-174,630.04,760.04,630.04,755.0+125.0+2.70%1,300
2026-02-164,700.04,700.04,630.04,630.00.00.00%500
2026-02-134,630.04,630.04,630.04,630.0-40.0-0.86%100
2026-02-124,635.04,675.04,635.04,670.0+40.0+0.86%1,300
2026-02-104,480.04,630.04,450.04,630.0+80.0+1.76%1,200
2026-02-094,370.04,550.04,350.04,550.0+320.0+7.57%4,300
2026-02-064,230.04,255.04,230.04,230.0+25.0+0.59%600
2026-02-054,200.04,205.04,200.04,205.0+20.0+0.48%500
2026-02-044,220.04,220.04,185.04,185.0-85.0-1.99%300
2026-02-034,240.04,270.04,240.04,270.0+30.0+0.71%200
2026-02-024,240.04,240.04,240.04,240.0+40.0+0.95%700
2026-01-304,200.04,200.04,200.04,200.0+25.0+0.60%1,100
2026-01-294,175.04,175.04,175.04,175.00.00.00%—
2026-01-284,175.04,175.04,175.04,175.0-70.0-1.65%100
2026-01-274,245.04,245.04,245.04,245.0+70.0+1.68%100
2026-01-264,165.04,175.04,165.04,175.0+10.0+0.24%200
2026-01-234,100.04,165.04,100.04,165.0-5.0-0.12%1,200
2026-01-224,170.04,170.04,170.04,170.0-10.0-0.24%400
2026-01-214,230.04,235.04,165.04,180.0-95.0-2.22%700
2026-01-204,275.04,275.04,275.04,275.0+45.0+1.06%300
2026-01-194,240.04,240.04,170.04,230.0+15.0+0.36%700
2026-01-164,200.04,220.04,200.04,215.0+55.0+1.32%1,400
2026-01-154,160.04,160.04,160.04,160.0+10.0+0.24%100
2026-01-144,135.04,195.04,125.04,150.0-50.0-1.19%1,000
2026-01-134,200.04,200.04,200.04,200.00.00.00%—
2026-01-094,200.04,200.04,160.04,200.0-40.0-0.94%1,900
2026-01-084,240.04,240.04,240.04,240.00.00.00%—
2026-01-074,235.04,240.04,170.04,240.0+75.0+1.80%800
2026-01-064,210.04,225.04,165.04,165.0-45.0-1.07%300
2026-01-054,210.04,395.04,210.04,210.0+50.0+1.20%3,500
2025-12-304,150.04,160.04,145.04,160.0+20.0+0.48%1,200
2025-12-294,135.04,140.04,135.04,140.0+75.0+1.85%300
2025-12-264,040.04,065.04,040.04,065.0+35.0+0.87%300
2025-12-254,030.04,030.04,030.04,030.00.00.00%500
2025-12-244,030.04,030.04,030.04,030.0+10.0+0.25%100
2025-12-233,985.04,020.03,985.04,020.00.00.00%200
2025-12-224,020.04,020.04,020.04,020.00.00.00%—
2025-12-194,030.04,055.04,020.04,020.0+45.0+1.13%800
2025-12-184,040.04,045.03,975.03,975.0-65.0-1.61%300
2025-12-174,040.04,040.04,040.04,040.0+5.0+0.12%100
2025-12-164,035.04,035.04,035.04,035.0+35.0+0.88%100
2025-12-154,000.04,020.04,000.04,000.00.00.00%500
2025-12-124,035.04,035.03,965.04,000.00.00.00%400
2025-12-114,000.04,000.04,000.04,000.0+30.0+0.76%100
2025-12-103,995.03,995.03,970.03,970.0-25.0-0.63%200
2025-12-093,995.03,995.03,995.03,995.00.00.00%—
2025-12-083,995.03,995.03,995.03,995.00.00.00%100
2025-12-053,985.04,065.03,985.03,995.0-50.0-1.24%400
2025-12-044,045.04,045.04,045.04,045.00.00.00%—
2025-12-034,045.04,045.04,045.04,045.00.00.00%—
2025-12-024,050.04,050.04,045.04,045.0-75.0-1.82%300
2025-12-014,175.04,175.04,120.04,120.00.00.00%1,000
2025-11-284,010.04,120.04,010.04,120.0+180.0+4.57%700
2025-11-273,940.03,940.03,940.03,940.0-70.0-1.75%100
2025-11-263,965.04,010.03,965.04,010.0+60.0+1.52%400
2025-11-253,885.03,950.03,885.03,950.0+55.0+1.41%700
2025-11-213,895.03,895.03,895.03,895.0-70.0-1.77%100
2025-11-203,965.03,965.03,965.03,965.00.00.00%—
2025-11-193,965.03,965.03,965.03,965.0-70.0-1.73%100
2025-11-184,035.04,035.04,035.04,035.00.00.00%—
2025-11-174,035.04,035.03,965.04,035.0-70.0-1.71%400
2025-11-144,105.04,105.04,105.04,105.00.00.00%—
2025-11-134,100.04,105.04,100.04,105.0+5.0+0.12%200
2025-11-124,165.04,165.04,070.04,100.0-105.0-2.50%1,000
2025-11-114,135.04,205.04,135.04,205.0+70.0+1.69%800
2025-11-104,095.04,135.03,940.04,135.0+85.0+2.10%1,800
2025-11-074,050.04,050.04,050.04,050.00.00.00%—
2025-11-064,050.04,050.04,050.04,050.0+30.0+0.75%100
2025-11-054,020.04,020.04,020.04,020.0-140.0-3.37%200
2025-11-044,180.04,180.04,125.04,160.0+85.0+2.09%1,000
2025-10-314,090.04,090.04,075.04,075.0+55.0+1.37%200
2025-10-304,015.04,020.04,015.04,020.0-10.0-0.25%700
2025-10-294,030.04,030.04,030.04,030.0-70.0-1.71%100
2025-10-284,030.04,100.04,030.04,100.0+90.0+2.24%400
2025-10-274,010.04,010.04,010.04,010.0-70.0-1.72%100
2025-10-244,030.04,080.04,030.04,080.0+85.0+2.13%300
2025-10-233,995.03,995.03,995.03,995.00.00.00%—
2025-10-223,995.03,995.03,995.03,995.00.00.00%—
2025-10-213,995.03,995.03,995.03,995.00.00.00%100
2025-10-203,960.03,995.03,900.03,995.0-35.0-0.87%600
2025-10-174,030.04,030.04,030.04,030.0+30.0+0.75%100
2025-10-164,000.04,000.04,000.04,000.0-50.0-1.23%100
2025-10-154,050.04,050.04,050.04,050.0+30.0+0.75%100
2025-10-144,020.04,020.04,020.04,020.0-70.0-1.71%100
2025-10-104,090.04,090.04,090.04,090.0+60.0+1.49%100
2025-10-094,010.04,060.04,010.04,030.0+10.0+0.25%49,100
2025-10-084,085.04,085.04,020.04,020.0-80.0-1.95%200
2025-10-074,100.04,100.04,100.04,100.00.00.00%100
2025-10-064,100.04,100.04,100.04,100.0-70.0-1.68%200
2025-10-034,040.04,185.04,040.04,170.0+90.0+2.21%1,800
2025-10-024,105.04,150.04,080.04,080.0-95.0-2.28%1,600
2025-10-014,265.04,265.04,045.04,175.0-75.0-1.76%1,700
2025-09-304,230.04,250.04,230.04,250.0+150.0+3.66%900
2025-09-293,910.04,100.03,910.04,100.0+55.0+1.36%1,600
2025-09-263,995.04,060.03,995.04,045.0+75.0+1.89%2,300
2025-09-253,900.03,970.03,900.03,970.0+70.0+1.79%1,200
2025-09-243,805.03,900.03,805.03,900.0+75.0+1.96%400
2025-09-223,860.03,860.03,780.03,825.0-35.0-0.91%1,200
2025-09-193,860.03,860.03,860.03,860.0-40.0-1.03%100
2025-09-183,900.03,900.03,900.03,900.0+60.0+1.56%500
2025-09-173,840.03,840.03,840.03,840.0-70.0-1.79%100
2025-09-163,900.03,910.03,900.03,910.0+10.0+0.26%300
2025-09-123,900.03,900.03,900.03,900.0———

直近120営業日分を表示