KabuInsight

アイフィスジャパン

7833
スタンダード/その他製品/IFIS JAPAN 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
2026-03-13681.0685.0679.0685.0-2.0-0.29%2,500
2026-03-12690.0690.0682.0687.00.00.00%4,100
2026-03-11686.0691.0686.0687.0+6.0+0.88%2,900
2026-03-10676.0686.0675.0681.0+6.0+0.89%5,000
2026-03-09670.0679.0666.0675.0-6.0-0.88%17,700
2026-03-06681.0686.0680.0681.0+2.0+0.29%9,900
2026-03-05690.0695.0677.0679.0+6.0+0.89%9,000
2026-03-04676.0690.0671.0673.0-25.0-3.58%25,500
2026-03-03702.0708.0696.0698.0-4.0-0.57%16,600
2026-03-02700.0703.0696.0702.0+4.0+0.57%14,800
2026-02-27699.0702.0696.0698.0-2.0-0.29%5,800
2026-02-26689.0700.0689.0700.0+12.0+1.74%8,700
2026-02-25690.0691.0682.0688.0-1.0-0.15%17,900
2026-02-24694.0698.0689.0689.0-9.0-1.29%23,100
2026-02-20700.0701.0696.0698.0-2.0-0.29%8,700
2026-02-19698.0703.0696.0700.0+1.0+0.14%4,900
2026-02-18699.0701.0695.0699.0+4.0+0.58%25,900
2026-02-17703.0705.0693.0695.0-6.0-0.86%13,800
2026-02-16700.0705.0694.0701.0+3.0+0.43%14,000
2026-02-13715.0715.0693.0698.0-13.0-1.83%19,700
2026-02-12708.0713.0703.0711.0+19.0+2.75%35,500
2026-02-10688.0702.0681.0692.0+9.0+1.32%18,900
2026-02-09698.0698.0671.0683.0-11.0-1.59%27,600
2026-02-06689.0695.0688.0694.0-2.0-0.29%12,400
2026-02-05701.0702.0695.0696.0-6.0-0.85%4,100
2026-02-04698.0704.0698.0702.0+3.0+0.43%5,200
2026-02-03690.0705.0689.0699.0+9.0+1.30%17,100
2026-02-02687.0695.0687.0690.0+4.0+0.58%7,400
2026-01-30690.0694.0686.0686.0-4.0-0.58%4,900
2026-01-29696.0696.0690.0690.0-6.0-0.86%2,100
2026-01-28699.0699.0695.0696.0-3.0-0.43%3,300
2026-01-27690.0700.0690.0699.0+6.0+0.87%6,300
2026-01-26699.0700.0693.0693.0-6.0-0.86%6,100
2026-01-23699.0702.0697.0699.0+1.0+0.14%10,900
2026-01-22688.0698.0688.0698.0+9.0+1.31%6,900
2026-01-21694.0695.0689.0689.0-7.0-1.01%13,100
2026-01-20698.0699.0696.0696.0-1.0-0.14%5,500
2026-01-19699.0700.0694.0697.0+1.0+0.14%9,600
2026-01-16700.0700.0693.0696.0+1.0+0.14%51,000
2026-01-15690.0696.0683.0695.0+6.0+0.87%24,500
2026-01-14690.0690.0685.0689.0+2.0+0.29%12,200
2026-01-13680.0689.0680.0687.0+8.0+1.18%15,900
2026-01-09679.0681.0676.0679.0+6.0+0.89%15,300
2026-01-08669.0677.0669.0673.0+4.0+0.60%17,600
2026-01-07671.0678.0669.0669.0-2.0-0.30%30,200
2026-01-06668.0673.0666.0671.0+5.0+0.75%22,500
2026-01-05671.0672.0661.0666.0-5.0-0.75%50,400
2025-12-30672.0679.0671.0671.0-2.0-0.30%29,000
2025-12-29690.0695.0659.0673.0-34.0-4.81%102,800
2025-12-26711.0715.0707.0707.0-7.0-0.98%51,600
2025-12-25713.0715.0711.0714.0+2.0+0.28%13,600
2025-12-24708.0712.0708.0712.0+4.0+0.56%8,200
2025-12-23707.0710.0707.0708.0-1.0-0.14%12,300
2025-12-22710.0711.0706.0709.0-1.0-0.14%17,100
2025-12-19707.0710.0706.0710.0+3.0+0.42%8,000
2025-12-18700.0708.0700.0707.0+5.0+0.71%8,000
2025-12-17710.0710.0701.0702.0-8.0-1.13%30,900
2025-12-16709.0712.0708.0710.0+2.0+0.28%6,400
2025-12-15701.0708.0701.0708.0+7.0+1.00%15,300
2025-12-12695.0703.0695.0701.0+7.0+1.01%7,100
2025-12-11693.0703.0692.0694.0+1.0+0.14%20,500
2025-12-10700.0703.0692.0693.0-8.0-1.14%21,900
2025-12-09698.0701.0696.0701.0+3.0+0.43%10,500
2025-12-08698.0705.0689.0698.0-5.0-0.71%33,100
2025-12-05703.0707.0701.0703.0+2.0+0.29%6,400
2025-12-04700.0710.0700.0701.0-3.0-0.43%12,200
2025-12-03706.0707.0700.0704.0-2.0-0.28%15,500
2025-12-02713.0719.0706.0706.0-7.0-0.98%9,900
2025-12-01713.0719.0707.0713.0-1.0-0.14%19,500
2025-11-28713.0721.0713.0714.0+1.0+0.14%21,800
2025-11-27718.0718.0711.0713.0-1.0-0.14%12,700
2025-11-26710.0715.0709.0714.0+4.0+0.56%6,000
2025-11-25706.0712.0704.0710.0+4.0+0.57%10,900
2025-11-21698.0715.0698.0706.0+6.0+0.86%7,000
2025-11-20704.0705.0700.0700.0-1.0-0.14%5,800
2025-11-19698.0702.0698.0701.0+3.0+0.43%5,600
2025-11-18705.0706.0697.0698.0-4.0-0.57%10,000
2025-11-17717.0717.0702.0702.0-15.0-2.09%23,800
2025-11-14717.0725.0707.0717.0-1.0-0.14%29,600
2025-11-13718.0729.0714.0718.0+5.0+0.70%29,100
2025-11-12705.0720.0703.0713.0+9.0+1.28%17,800
2025-11-11710.0710.0699.0704.0-4.0-0.56%9,800
2025-11-10695.0709.0695.0708.0+14.0+2.02%12,600
2025-11-07699.0705.0691.0694.0+1.0+0.14%15,700
2025-11-06695.0695.0684.0693.0+1.0+0.14%9,500
2025-11-05691.0692.0676.0692.0+1.0+0.14%11,800
2025-11-04676.0691.0672.0691.0+15.0+2.22%23,800
2025-10-31686.0686.0674.0676.0-10.0-1.46%17,500
2025-10-30699.0700.0676.0686.0-13.0-1.86%34,700
2025-10-29718.0718.0685.0699.0-23.0-3.19%47,200
2025-10-28734.0738.0717.0722.0-12.0-1.63%48,100
2025-10-27730.0735.0730.0734.0+4.0+0.55%12,300
2025-10-24730.0732.0726.0730.00.00.00%11,600
2025-10-23730.0735.0727.0730.00.00.00%14,900
2025-10-22729.0733.0727.0730.0+4.0+0.55%8,100
2025-10-21725.0735.0720.0726.0+5.0+0.69%14,500
2025-10-20732.0732.0720.0721.0-4.0-0.55%9,900
2025-10-17725.0727.0717.0725.0+3.0+0.42%10,600
2025-10-16727.0727.0712.0722.0+4.0+0.56%8,300
2025-10-15732.0732.0715.0718.0-4.0-0.55%15,600
2025-10-14715.0730.0711.0722.0+2.0+0.28%24,400
2025-10-10723.0724.0710.0720.0-3.0-0.41%14,100
2025-10-09729.0734.0721.0723.0-2.0-0.28%10,000
2025-10-08730.0740.0725.0725.0+1.0+0.14%17,000
2025-10-07720.0727.0715.0724.0+7.0+0.98%17,300
2025-10-06710.0718.0703.0717.0-1.0-0.14%24,000
2025-10-03699.0718.0698.0718.0+11.0+1.56%11,900
2025-10-02714.0714.0704.0707.0-5.0-0.70%7,500
2025-10-01722.0730.0694.0712.0-10.0-1.39%24,100
2025-09-30710.0734.0710.0722.0+12.0+1.69%15,700
2025-09-29704.0748.0694.0710.0+16.0+2.31%49,600
2025-09-26688.0697.0688.0694.0+6.0+0.87%10,200
2025-09-25693.0695.0687.0688.0+9.0+1.33%13,000
2025-09-24697.0697.0679.0679.0-18.0-2.58%13,600
2025-09-22695.0698.0689.0697.0+5.0+0.72%31,300
2025-09-19672.0694.0672.0692.0+9.0+1.32%15,200
2025-09-18676.0691.0673.0683.0+11.0+1.64%16,200
2025-09-17692.0693.0660.0672.0-20.0-2.89%35,400
2025-09-16706.0710.0684.0692.0-12.0-1.70%24,800
2025-09-12678.0719.0678.0704.0——71,500

直近120営業日分を表示