KabuInsight

いちよし証券

8624
プライム/証券･商品先物取引業/Ichiyoshi 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
2026-03-131,321.01,351.01,319.01,326.0-24.0-1.78%118,200
2026-03-121,380.01,385.01,337.01,350.0-56.0-3.98%134,600
2026-03-111,416.01,437.01,405.01,406.0+2.0+0.14%131,200
2026-03-101,388.01,423.01,385.01,404.0+46.0+3.39%107,700
2026-03-091,353.01,380.01,322.01,358.0-85.0-5.89%304,200
2026-03-061,396.01,448.01,372.01,443.0+35.0+2.49%239,100
2026-03-051,377.01,418.01,377.01,408.0+101.0+7.73%239,300
2026-03-041,373.01,385.01,293.01,307.0-96.0-6.84%334,900
2026-03-031,445.01,457.01,401.01,403.0-56.0-3.84%183,000
2026-03-021,456.01,482.01,441.01,459.0-56.0-3.70%317,100
2026-02-271,449.01,522.01,439.01,515.0+75.0+5.21%356,900
2026-02-261,459.01,490.01,437.01,440.0-12.0-0.83%316,100
2026-02-251,385.01,469.01,363.01,452.0+62.0+4.46%437,900
2026-02-241,326.01,394.01,297.01,390.0+73.0+5.54%384,800
2026-02-201,324.01,336.01,311.01,317.0-27.0-2.01%120,200
2026-02-191,340.01,351.01,325.01,344.0+10.0+0.75%146,200
2026-02-181,323.01,347.01,316.01,334.0+18.0+1.37%137,400
2026-02-171,345.01,360.01,314.01,316.0-21.0-1.57%124,400
2026-02-161,368.01,368.01,319.01,337.0-26.0-1.91%200,700
2026-02-131,387.01,415.01,360.01,363.0-40.0-2.85%226,200
2026-02-121,375.01,412.01,375.01,403.0+29.0+2.11%239,500
2026-02-101,350.01,387.01,350.01,374.0+19.0+1.40%180,200
2026-02-091,364.01,376.01,348.01,355.0+35.0+2.65%230,700
2026-02-061,263.01,320.01,263.01,320.0+57.0+4.51%229,600
2026-02-051,284.01,285.01,260.01,263.0-8.0-0.63%136,800
2026-02-041,264.01,278.01,251.01,271.0+15.0+1.19%149,300
2026-02-031,234.01,283.01,230.01,256.0+41.0+3.37%269,600
2026-02-021,216.01,263.01,211.01,215.0+11.0+0.91%298,600
2026-01-301,214.01,228.01,195.01,204.0-1.0-0.08%286,500
2026-01-291,203.01,222.01,182.01,205.0+12.0+1.01%448,800
2026-01-281,200.01,205.01,185.01,193.0-12.0-1.00%186,300
2026-01-271,202.01,212.01,181.01,205.0+2.0+0.17%250,600
2026-01-261,214.01,227.01,186.01,203.0-34.0-2.75%311,600
2026-01-231,226.01,244.01,199.01,237.0+21.0+1.73%427,200
2026-01-221,129.01,276.01,127.01,216.0+97.0+8.67%897,900
2026-01-211,116.01,128.01,110.01,119.0-16.0-1.41%80,400
2026-01-201,142.01,145.01,125.01,135.0-12.0-1.05%110,900
2026-01-191,150.01,150.01,126.01,147.0-12.0-1.04%208,500
2026-01-161,149.01,159.01,142.01,159.0+10.0+0.87%108,400
2026-01-151,129.01,156.01,129.01,149.0+17.0+1.50%155,800
2026-01-141,111.01,139.01,099.01,132.0+27.0+2.44%177,800
2026-01-131,132.01,133.01,101.01,105.0+3.0+0.27%276,800
2026-01-091,086.01,113.01,078.01,102.0+22.0+2.04%222,800
2026-01-081,085.01,088.01,070.01,080.0-10.0-0.92%119,600
2026-01-071,123.01,123.01,086.01,090.0-45.0-3.96%216,200
2026-01-061,115.01,138.01,115.01,135.0+26.0+2.34%178,000
2026-01-051,091.01,110.01,091.01,109.0+25.0+2.31%139,600
2025-12-301,081.01,092.01,076.01,084.0+3.0+0.28%126,300
2025-12-291,073.01,081.01,048.01,081.0+14.0+1.31%178,200
2025-12-261,050.01,111.01,050.01,067.0+20.0+1.91%434,900
2025-12-251,072.01,072.01,038.01,047.0-25.0-2.33%149,200
2025-12-241,070.01,080.01,065.01,072.0+8.0+0.75%115,500
2025-12-231,032.01,072.01,032.01,064.0+30.0+2.90%164,800
2025-12-221,040.01,046.01,032.01,034.0+11.0+1.08%139,100
2025-12-191,027.01,038.01,022.01,023.0-7.0-0.68%274,200
2025-12-181,027.01,032.01,016.01,030.0+2.0+0.19%86,700
2025-12-171,025.01,033.01,007.01,028.0+4.0+0.39%149,400
2025-12-161,045.01,045.01,023.01,024.0-20.0-1.92%106,600
2025-12-151,031.01,053.01,031.01,044.0+3.0+0.29%173,100
2025-12-121,033.01,050.01,023.01,041.0+27.0+2.66%242,600
2025-12-111,023.01,026.01,008.01,014.0-6.0-0.59%87,400
2025-12-10999.01,023.0999.01,020.0+23.0+2.31%146,900
2025-12-09998.01,001.0991.0997.0-1.0-0.10%43,900
2025-12-081,005.01,005.0994.0998.0-2.0-0.20%67,100
2025-12-051,010.01,014.0995.01,000.0-11.0-1.09%84,700
2025-12-04989.01,012.0989.01,011.0+22.0+2.22%127,200
2025-12-03998.01,007.0989.0989.0-6.0-0.60%131,400
2025-12-02979.01,000.0979.0995.0+11.0+1.12%119,900
2025-12-01981.0990.0962.0984.0-1.0-0.10%116,900
2025-11-28983.0992.0977.0985.0+5.0+0.51%130,800
2025-11-27981.0987.0963.0980.0-7.0-0.71%190,600
2025-11-26950.0991.0945.0987.0+50.0+5.34%234,500
2025-11-25953.0961.0933.0937.0-1.0-0.11%96,800
2025-11-21899.0938.0898.0938.0+37.0+4.11%115,500
2025-11-20896.0913.0894.0901.0+13.0+1.46%97,200
2025-11-19896.0902.0888.0888.0-8.0-0.89%65,700
2025-11-18898.0910.0893.0896.0-8.0-0.88%81,400
2025-11-17913.0917.0904.0904.0-10.0-1.09%40,300
2025-11-14912.0922.0911.0914.0-12.0-1.30%78,700
2025-11-13915.0929.0913.0926.0+13.0+1.42%98,500
2025-11-12900.0914.0899.0913.0+15.0+1.67%121,600
2025-11-11886.0908.0886.0898.0+13.0+1.47%126,700
2025-11-10868.0895.0865.0885.0+26.0+3.03%150,400
2025-11-07864.0869.0854.0859.0-8.0-0.92%57,300
2025-11-06864.0875.0858.0867.0+10.0+1.17%81,400
2025-11-05881.0886.0846.0857.0-37.0-4.14%143,200
2025-11-04843.0903.0842.0894.0+44.0+5.18%261,000
2025-10-31867.0873.0832.0850.0-2.0-0.23%181,200
2025-10-30851.0870.0846.0852.0+7.0+0.83%400,000
2025-10-29848.0852.0843.0845.0-3.0-0.35%89,200
2025-10-28864.0864.0848.0848.0-22.0-2.53%87,600
2025-10-27859.0872.0857.0870.0+19.0+2.23%98,600
2025-10-24854.0855.0845.0851.0-2.0-0.23%69,200
2025-10-23850.0859.0846.0853.0+2.0+0.24%55,700
2025-10-22846.0855.0844.0851.0+2.0+0.24%77,900
2025-10-21854.0859.0849.0849.0-6.0-0.70%114,000
2025-10-20854.0856.0844.0855.0+15.0+1.79%72,100
2025-10-17827.0843.0822.0840.0+3.0+0.36%93,100
2025-10-16836.0841.0833.0837.00.00.00%61,000
2025-10-15820.0837.0820.0837.0+23.0+2.83%76,000
2025-10-14831.0839.0808.0814.0-32.0-3.78%119,300
2025-10-10845.0853.0844.0846.0-5.0-0.59%82,200
2025-10-09856.0861.0849.0851.0-9.0-1.05%45,800
2025-10-08855.0869.0855.0860.0+5.0+0.58%101,800
2025-10-07853.0861.0851.0855.00.00.00%66,100
2025-10-06848.0855.0836.0855.0+22.0+2.64%125,300
2025-10-03826.0835.0826.0833.0+7.0+0.85%53,600
2025-10-02825.0833.0821.0826.0+7.0+0.85%76,200
2025-10-01841.0843.0819.0819.0-26.0-3.08%119,200
2025-09-30840.0847.0836.0845.00.00.00%75,200
2025-09-29839.0852.0827.0845.0-30.0-3.43%155,800
2025-09-26861.0883.0861.0875.0+13.0+1.51%302,100
2025-09-25871.0871.0861.0862.0-8.0-0.92%159,200
2025-09-24870.0875.0867.0870.0+1.0+0.12%90,400
2025-09-22879.0882.0869.0869.0-2.0-0.23%109,200
2025-09-19900.0906.0871.0871.0-18.0-2.02%236,300
2025-09-18870.0896.0870.0889.0+12.0+1.37%315,200
2025-09-17830.0889.0822.0877.0+47.0+5.66%445,100
2025-09-16824.0833.0821.0830.0+7.0+0.85%78,400
2025-09-12827.0831.0822.0823.0——75,100

直近120営業日分を表示