KabuInsight

アイスコ

7698
スタンダード/卸売業/Iceco 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
2026-03-132,525.02,547.02,515.02,547.0+18.0+0.71%3,200
2026-03-122,513.02,547.02,513.02,529.0-19.0-0.75%4,200
2026-03-112,529.02,575.02,507.02,548.0+41.0+1.64%11,300
2026-03-102,490.02,530.02,490.02,507.0+42.0+1.70%6,900
2026-03-092,460.02,467.02,450.02,465.0-10.0-0.40%6,600
2026-03-062,465.02,479.02,463.02,475.0+9.0+0.36%5,600
2026-03-052,426.02,481.02,426.02,466.0+45.0+1.86%5,200
2026-03-042,498.02,498.02,400.02,421.0-81.0-3.24%22,700
2026-03-032,509.02,512.02,502.02,502.00.00.00%7,200
2026-03-022,508.02,529.02,502.02,502.0-6.0-0.24%14,600
2026-02-272,510.02,510.02,505.02,508.0+3.0+0.12%5,200
2026-02-262,506.02,514.02,501.02,505.0-25.0-0.99%20,200
2026-02-252,550.02,551.02,520.02,530.0-10.0-0.39%51,200
2026-02-242,600.02,605.02,540.02,540.0-60.0-2.31%20,100
2026-02-202,600.02,635.02,600.02,600.0-68.0-2.55%9,400
2026-02-192,579.02,700.02,579.02,668.0+89.0+3.45%5,400
2026-02-182,550.02,580.02,550.02,579.0+23.0+0.90%2,200
2026-02-172,600.02,600.02,550.02,556.0-55.0-2.11%7,500
2026-02-162,639.02,639.02,611.02,611.0-29.0-1.10%3,500
2026-02-132,700.02,700.02,600.02,640.0-60.0-2.22%6,000
2026-02-122,660.02,749.02,638.02,700.0+70.0+2.66%5,500
2026-02-102,599.02,650.02,599.02,630.0+42.0+1.62%3,900
2026-02-092,562.02,598.02,558.02,588.0+32.0+1.25%3,500
2026-02-062,563.02,563.02,550.02,556.0+6.0+0.24%1,300
2026-02-052,506.02,554.02,502.02,550.0+34.0+1.35%2,400
2026-02-042,523.02,541.02,503.02,516.0-12.0-0.47%2,700
2026-02-032,576.02,576.02,528.02,528.0-12.0-0.47%1,800
2026-02-022,521.02,548.02,510.02,540.0+8.0+0.32%3,100
2026-01-302,566.02,566.02,532.02,532.0-34.0-1.33%3,700
2026-01-292,570.02,580.02,564.02,566.0+6.0+0.23%2,400
2026-01-282,541.02,581.02,541.02,560.0+19.0+0.75%2,400
2026-01-272,600.02,600.02,530.02,541.0-56.0-2.16%3,600
2026-01-262,649.02,649.02,523.02,597.0-52.0-1.96%5,600
2026-01-232,660.02,660.02,601.02,649.0-11.0-0.41%5,400
2026-01-222,630.02,661.02,531.02,660.0+30.0+1.14%8,900
2026-01-212,550.02,638.02,550.02,630.0+80.0+3.14%6,100
2026-01-202,465.02,550.02,444.02,550.0+110.0+4.51%5,900
2026-01-192,430.02,451.02,430.02,440.0+19.0+0.78%2,400
2026-01-162,421.02,433.02,421.02,421.0+2.0+0.08%2,200
2026-01-152,450.02,450.02,419.02,419.0-46.0-1.87%5,400
2026-01-142,438.02,500.02,407.02,465.0+24.0+0.98%6,300
2026-01-132,468.02,468.02,400.02,441.0+62.0+2.61%6,200
2026-01-092,350.02,397.02,350.02,379.0+31.0+1.32%3,600
2026-01-082,305.02,348.02,298.02,348.0+52.0+2.26%2,800
2026-01-072,270.02,300.02,265.02,296.0+36.0+1.59%6,300
2026-01-062,259.02,260.02,251.02,260.0+24.0+1.07%3,000
2026-01-052,240.02,241.02,227.02,236.0+9.0+0.40%5,700
2025-12-302,199.02,240.02,199.02,227.0+29.0+1.32%2,600
2025-12-292,182.02,198.02,181.02,198.0+13.0+0.59%5,000
2025-12-262,200.02,200.02,185.02,185.0-12.0-0.55%3,800
2025-12-252,193.02,198.02,193.02,197.0+5.0+0.23%2,200
2025-12-242,195.02,195.02,192.02,192.0-2.0-0.09%1,600
2025-12-232,193.02,197.02,193.02,194.0+1.0+0.05%1,300
2025-12-222,186.02,193.02,180.02,193.0+21.0+0.97%2,400
2025-12-192,174.02,177.02,172.02,172.0-2.0-0.09%1,900
2025-12-182,187.02,187.02,161.02,174.0+17.0+0.79%4,100
2025-12-172,145.02,165.02,145.02,157.0+33.0+1.55%3,400
2025-12-162,110.02,124.02,110.02,124.0+14.0+0.66%4,500
2025-12-152,100.02,110.02,099.02,110.0+14.0+0.67%5,700
2025-12-122,097.02,097.02,093.02,096.0+2.0+0.10%2,000
2025-12-112,096.02,097.02,093.02,094.0+6.0+0.29%2,600
2025-12-102,090.02,090.02,085.02,088.0+3.0+0.14%2,800
2025-12-092,082.02,090.02,082.02,085.0-5.0-0.24%4,500
2025-12-082,090.02,090.02,088.02,090.0+4.0+0.19%2,300
2025-12-052,089.02,089.02,086.02,086.0-3.0-0.14%3,300
2025-12-042,086.02,089.02,086.02,089.0+3.0+0.14%2,700
2025-12-032,086.02,087.02,085.02,086.0+6.0+0.29%3,800
2025-12-022,080.02,086.02,080.02,080.00.00.00%3,700
2025-12-012,089.02,089.02,080.02,080.0-3.0-0.14%6,100
2025-11-282,068.02,088.02,067.02,083.0+15.0+0.73%15,800
2025-11-272,057.02,084.02,055.02,068.0-52.0-2.45%79,700
2025-11-262,175.02,177.02,120.02,120.0-105.0-4.72%25,800
2025-11-252,249.02,249.02,225.02,225.0-24.0-1.07%7,100
2025-11-212,206.02,300.02,201.02,249.0+43.0+1.95%3,400
2025-11-202,187.02,206.02,187.02,206.0+23.0+1.05%3,300
2025-11-192,185.02,185.02,175.02,183.0+5.0+0.23%2,100
2025-11-182,185.02,185.02,147.02,178.0+43.0+2.01%3,100
2025-11-172,100.02,142.02,098.02,135.0+19.0+0.90%5,500
2025-11-142,149.02,168.02,101.02,116.0-58.0-2.67%8,800
2025-11-132,162.02,186.02,162.02,174.0+12.0+0.56%2,500
2025-11-122,128.02,162.02,108.02,162.0+34.0+1.60%4,200
2025-11-112,128.02,128.02,095.02,128.0+28.0+1.33%3,400
2025-11-102,092.02,100.02,086.02,100.0+16.0+0.77%4,000
2025-11-072,074.02,084.02,074.02,084.0+4.0+0.19%3,200
2025-11-062,075.02,081.02,074.02,080.0+6.0+0.29%2,000
2025-11-052,078.02,078.02,062.02,074.0+6.0+0.29%2,400
2025-11-042,073.02,077.02,041.02,068.0+33.0+1.62%4,700
2025-10-312,063.02,063.02,035.02,035.0-28.0-1.36%4,200
2025-10-302,062.02,066.02,059.02,063.0+4.0+0.19%1,400
2025-10-292,070.02,070.02,050.02,059.0-11.0-0.53%3,100
2025-10-282,080.02,080.02,061.02,070.0-1.0-0.05%3,000
2025-10-272,073.02,075.02,064.02,071.0+18.0+0.88%2,600
2025-10-242,068.02,068.02,051.02,053.0-19.0-0.92%1,900
2025-10-232,062.02,072.02,051.02,072.0+13.0+0.63%2,900
2025-10-222,040.02,060.02,040.02,059.0+25.0+1.23%3,600
2025-10-212,036.02,044.02,030.02,034.0-1.0-0.05%1,600
2025-10-202,062.02,062.02,030.02,035.0+12.0+0.59%3,200
2025-10-172,020.02,032.02,012.02,023.0+12.0+0.60%2,400
2025-10-162,000.02,011.01,995.02,011.0+10.0+0.50%3,900
2025-10-151,999.02,001.01,986.02,001.0+13.0+0.65%4,400
2025-10-141,967.01,989.01,965.01,988.0+21.0+1.07%6,700
2025-10-101,971.01,979.01,966.01,967.0-8.0-0.41%3,400
2025-10-091,978.01,979.01,970.01,975.0+6.0+0.30%3,500
2025-10-081,973.01,974.01,969.01,969.0-4.0-0.20%3,800
2025-10-071,993.01,993.01,972.01,973.0-7.0-0.35%4,500
2025-10-062,008.02,008.01,980.01,980.0+10.0+0.51%4,000
2025-10-031,985.01,985.01,970.01,970.0-20.0-1.01%3,500
2025-10-022,000.02,000.01,982.01,990.0-7.0-0.35%3,900
2025-10-011,997.02,001.01,971.01,997.0+16.0+0.81%8,600
2025-09-301,990.01,990.01,964.01,981.0+25.0+1.28%7,200
2025-09-291,972.01,990.01,924.01,956.0-116.0-5.60%31,200
2025-09-262,089.02,090.02,070.02,072.0+6.0+0.29%14,200
2025-09-252,120.02,120.02,051.02,066.0-34.0-1.62%21,000
2025-09-242,100.02,100.02,061.02,100.0+55.0+2.69%16,200
2025-09-222,050.02,088.02,020.02,045.0+46.0+2.30%19,700
2025-09-191,990.01,999.01,953.01,999.0+57.0+2.94%12,000
2025-09-181,940.01,944.01,910.01,942.0+33.0+1.73%18,100
2025-09-171,900.01,910.01,899.01,909.0+13.0+0.69%16,000
2025-09-161,893.01,898.01,885.01,896.0+16.0+0.85%4,400
2025-09-121,889.01,890.01,880.01,880.0——5,300

直近120営業日分を表示