KabuInsight

ＩＮＦＯＲＩＣＨ

9338
グロース/サービス業/INFORICH 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
2026-03-134,540.04,545.04,540.04,540.00.00.00%65,000
2026-03-124,545.04,545.04,540.04,540.00.00.00%102,600
2026-03-114,540.04,545.04,540.04,540.00.00.00%283,400
2026-03-104,540.04,545.04,540.04,540.00.00.00%163,700
2026-03-094,540.04,545.04,540.04,540.00.00.00%308,200
2026-03-064,545.04,545.04,540.04,540.0-5.0-0.11%213,800
2026-03-054,545.04,545.04,540.04,545.0+5.0+0.11%69,800
2026-03-044,540.04,545.04,540.04,540.00.00.00%340,400
2026-03-034,545.04,545.04,540.04,540.00.00.00%240,300
2026-03-024,540.04,545.04,540.04,540.00.00.00%396,900
2026-02-274,545.04,545.04,540.04,540.00.00.00%191,200
2026-02-264,540.04,545.04,540.04,540.00.00.00%203,500
2026-02-254,545.04,550.04,540.04,540.0-5.0-0.11%543,800
2026-02-244,550.04,550.04,545.04,545.00.00.00%414,400
2026-02-204,550.04,550.04,545.04,545.00.00.00%267,200
2026-02-194,550.04,550.04,545.04,545.0-5.0-0.11%602,700
2026-02-184,560.04,560.04,545.04,550.0+1445.0+46.54%3,236,400
2026-02-173,105.03,105.03,105.03,105.0+500.0+19.19%10,000
2026-02-162,605.02,605.02,605.02,605.0+500.0+23.75%57,000
2026-02-132,068.02,112.02,006.02,105.0+61.0+2.98%577,100
2026-02-122,025.02,066.02,005.02,044.0+21.0+1.04%264,700
2026-02-101,912.02,028.01,903.02,023.0+114.0+5.97%416,600
2026-02-091,897.01,909.01,879.01,909.0+12.0+0.63%174,600
2026-02-061,844.01,900.01,811.01,897.0+30.0+1.61%209,700
2026-02-051,860.01,882.01,843.01,867.0+30.0+1.63%142,900
2026-02-041,863.01,871.01,816.01,837.0-37.0-1.97%156,600
2026-02-031,810.01,887.01,783.01,874.0+45.0+2.46%191,100
2026-02-021,840.01,898.01,814.01,829.0+2.0+0.11%225,700
2026-01-301,792.01,856.01,779.01,827.0+42.0+2.35%171,600
2026-01-291,813.01,818.01,766.01,785.0-22.0-1.22%194,600
2026-01-281,827.01,844.01,807.01,807.0-20.0-1.09%121,100
2026-01-271,838.01,849.01,805.01,827.0+6.0+0.33%129,100
2026-01-261,845.01,858.01,821.01,821.0-25.0-1.35%91,900
2026-01-231,836.01,873.01,836.01,846.0+10.0+0.54%94,500
2026-01-221,871.01,882.01,836.01,836.0-29.0-1.55%98,900
2026-01-211,870.01,884.01,812.01,865.0-20.0-1.06%241,700
2026-01-201,886.01,920.01,873.01,885.0-13.0-0.68%193,400
2026-01-191,916.01,917.01,875.01,898.0-8.0-0.42%136,100
2026-01-161,945.01,971.01,888.01,906.0-46.0-2.36%184,000
2026-01-151,895.01,965.01,886.01,952.0+53.0+2.79%247,500
2026-01-141,912.01,946.01,891.01,899.0-38.0-1.96%165,100
2026-01-131,965.01,990.01,890.01,937.0+7.0+0.36%336,600
2026-01-091,895.01,939.01,892.01,930.0+49.0+2.60%181,100
2026-01-081,908.01,924.01,866.01,881.0-30.0-1.57%317,400
2026-01-071,950.01,967.01,910.01,911.0-8.0-0.42%220,900
2026-01-061,917.01,947.01,916.01,919.0+7.0+0.37%194,100
2026-01-051,969.01,983.01,906.01,912.0-45.0-2.30%286,600
2025-12-302,011.02,027.01,955.01,957.0-38.0-1.90%245,700
2025-12-292,034.02,036.01,995.01,995.0-46.0-2.25%215,100
2025-12-262,050.02,061.02,011.02,041.0+39.0+1.95%308,900
2025-12-252,006.02,022.01,984.02,002.0+12.0+0.60%363,200
2025-12-242,020.02,030.01,990.01,990.0-68.0-3.30%357,000
2025-12-232,017.02,078.02,017.02,058.0+42.0+2.08%285,100
2025-12-222,010.02,030.01,980.02,016.0-21.0-1.03%335,200
2025-12-192,101.02,112.02,037.02,037.0-93.0-4.37%286,800
2025-12-182,115.02,167.02,115.02,130.0+5.0+0.24%109,900
2025-12-172,141.02,159.02,111.02,125.0-5.0-0.23%169,600
2025-12-162,101.02,161.02,057.02,130.0-26.0-1.21%271,700
2025-12-152,124.02,181.02,124.02,156.0+21.0+0.98%138,200
2025-12-122,120.02,165.02,110.02,135.0+25.0+1.18%122,100
2025-12-112,150.02,174.02,110.02,110.0-69.0-3.17%221,000
2025-12-102,157.02,217.02,148.02,179.0-25.0-1.13%144,200
2025-12-092,240.02,285.02,196.02,204.0-64.0-2.82%109,600
2025-12-082,300.02,320.02,229.02,268.0-32.0-1.39%91,300
2025-12-052,313.02,331.02,275.02,300.0-23.0-0.99%47,200
2025-12-042,293.02,340.02,273.02,323.0+20.0+0.87%74,000
2025-12-032,245.02,312.02,241.02,303.0+28.0+1.23%92,700
2025-12-022,270.02,319.02,265.02,275.0-8.0-0.35%70,100
2025-12-012,294.02,315.02,276.02,283.0+11.0+0.48%91,100
2025-11-282,301.02,329.02,272.02,272.0-29.0-1.26%106,700
2025-11-272,295.02,345.02,295.02,301.0+6.0+0.26%101,900
2025-11-262,323.02,331.02,250.02,295.0-55.0-2.34%182,100
2025-11-252,160.02,379.02,160.02,350.0+190.0+8.80%324,900
2025-11-212,113.02,172.02,105.02,160.0+7.0+0.33%245,700
2025-11-202,152.02,196.02,117.02,153.0+28.0+1.32%294,300
2025-11-192,214.02,235.02,050.02,125.0-19.0-0.89%233,800
2025-11-182,215.02,273.02,137.02,144.0-83.0-3.73%359,900
2025-11-172,300.02,310.02,186.02,227.0-83.0-3.59%428,000
2025-11-142,350.02,388.02,300.02,310.0-70.0-2.94%391,100
2025-11-132,494.02,613.02,353.02,380.0-184.0-7.18%1,059,800
2025-11-122,556.02,591.02,523.02,564.0-33.0-1.27%310,600
2025-11-112,516.02,610.02,473.02,597.0+81.0+3.22%319,500
2025-11-102,527.02,537.02,490.02,516.0-61.0-2.37%139,200
2025-11-072,490.02,577.02,470.02,577.0+118.0+4.80%171,700
2025-11-062,405.02,477.02,397.02,459.0+84.0+3.54%90,300
2025-11-052,420.02,420.02,290.02,375.0-55.0-2.26%267,800
2025-11-042,454.02,465.02,389.02,430.0-17.0-0.69%111,800
2025-10-312,446.02,487.02,424.02,447.0-3.0-0.12%75,700
2025-10-302,395.02,473.02,395.02,450.0+57.0+2.38%96,500
2025-10-292,560.02,565.02,387.02,393.0-196.0-7.57%233,100
2025-10-282,570.02,714.02,568.02,589.0+20.0+0.78%208,600
2025-10-272,540.02,590.02,512.02,569.0+58.0+2.31%95,600
2025-10-242,520.02,530.02,476.02,511.0-8.0-0.32%82,900
2025-10-232,585.02,585.02,510.02,519.0-97.0-3.71%117,500
2025-10-222,534.02,620.02,534.02,616.0+98.0+3.89%150,300
2025-10-212,520.02,559.02,486.02,518.0+38.0+1.53%122,700
2025-10-202,474.02,518.02,459.02,480.0+50.0+2.06%123,800
2025-10-172,468.02,481.02,414.02,430.0-41.0-1.66%124,600
2025-10-162,435.02,490.02,435.02,471.0+46.0+1.90%69,500
2025-10-152,385.02,438.02,378.02,425.0+62.0+2.62%106,100
2025-10-142,405.02,449.02,340.02,363.0-92.0-3.75%147,800
2025-10-102,503.02,503.02,442.02,455.0-48.0-1.92%90,600
2025-10-092,500.02,539.02,482.02,503.0-8.0-0.32%102,400
2025-10-082,456.02,529.02,456.02,511.0+55.0+2.24%98,200
2025-10-072,499.02,516.02,432.02,456.0-41.0-1.64%115,800
2025-10-062,494.02,505.02,461.02,497.0+53.0+2.17%129,600
2025-10-032,350.02,453.02,347.02,444.0+93.0+3.96%108,700
2025-10-022,429.02,432.02,337.02,351.0-57.0-2.37%130,800
2025-10-012,456.02,475.02,392.02,408.0-46.0-1.87%117,500
2025-09-302,440.02,462.02,405.02,454.0+10.0+0.41%98,600
2025-09-292,490.02,500.02,443.02,444.0-13.0-0.53%79,800
2025-09-262,490.02,555.02,451.02,457.0-23.0-0.93%160,900
2025-09-252,485.02,520.02,450.02,480.0-5.0-0.20%235,100
2025-09-242,520.02,521.02,440.02,485.0-85.0-3.31%205,600
2025-09-222,507.02,578.02,495.02,570.0+80.0+3.21%99,600
2025-09-192,568.02,610.02,464.02,490.0-69.0-2.70%152,500
2025-09-182,482.02,618.02,482.02,559.0+46.0+1.83%300,100
2025-09-172,502.02,564.02,489.02,513.0+16.0+0.64%101,900
2025-09-162,494.02,525.02,483.02,497.0-19.0-0.76%128,000
2025-09-122,452.02,531.02,439.02,516.0——199,300

直近120営業日分を表示