KabuInsight

アイビス

9343
グロース/サービス業/ibis 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
2026-03-13650.0669.0649.0660.0+10.0+1.54%54,100
2026-03-12679.0679.0650.0650.0-29.0-4.27%79,600
2026-03-11680.0687.0676.0679.0-1.0-0.15%61,300
2026-03-10652.0685.0652.0680.0+34.0+5.26%116,500
2026-03-09636.0651.0625.0646.0-19.0-2.86%107,600
2026-03-06636.0666.0635.0665.0+37.0+5.89%156,100
2026-03-05606.0634.0606.0628.0+42.0+7.17%92,300
2026-03-04601.0601.0577.0586.0-23.0-3.78%188,500
2026-03-03625.0625.0605.0609.0-17.0-2.72%127,600
2026-03-02623.0627.0618.0626.0-6.0-0.95%104,600
2026-02-27625.0633.0621.0632.0+6.0+0.96%110,900
2026-02-26615.0628.0615.0626.0+5.0+0.81%97,700
2026-02-25617.0629.0615.0621.00.00.00%81,600
2026-02-24620.0622.0611.0621.0+1.0+0.16%130,700
2026-02-20622.0626.0617.0620.0-17.0-2.67%231,200
2026-02-19618.0649.0617.0637.0+23.0+3.75%755,700
2026-02-18622.0626.0605.0614.0-18.0-2.85%264,200
2026-02-17643.0643.0628.0632.0-14.0-2.17%69,900
2026-02-16617.0650.0611.0646.0+27.0+4.36%112,500
2026-02-13638.0648.0614.0619.0-49.0-7.34%201,300
2026-02-12693.0707.0650.0668.0-33.0-4.71%276,200
2026-02-10709.0740.0682.0701.00.00.00%244,500
2026-02-09705.0710.0699.0701.00.00.00%38,500
2026-02-06710.0710.0699.0701.0-10.0-1.41%25,100
2026-02-05693.0711.0693.0711.0+13.0+1.86%31,600
2026-02-04710.0710.0690.0698.0-18.0-2.51%75,800
2026-02-03712.0721.0707.0716.0+9.0+1.27%21,900
2026-02-02702.0721.0702.0707.0+9.0+1.29%42,200
2026-01-30701.0703.0694.0698.0-4.0-0.57%18,400
2026-01-29715.0715.0700.0702.0-10.0-1.40%44,300
2026-01-28721.0721.0708.0712.0-12.0-1.66%52,400
2026-01-27722.0724.0713.0724.0+3.0+0.42%26,000
2026-01-26740.0741.0721.0721.0-18.0-2.44%29,400
2026-01-23732.0742.0726.0739.0+10.0+1.37%46,100
2026-01-22731.0736.0728.0729.0+2.0+0.28%32,000
2026-01-21738.0740.0724.0727.0-16.0-2.15%44,800
2026-01-20765.0765.0741.0743.0-17.0-2.24%49,600
2026-01-19730.0766.0727.0760.0+28.0+3.83%39,400
2026-01-16740.0741.0724.0732.0-8.0-1.08%27,000
2026-01-15744.0744.0732.0740.0+1.0+0.14%38,600
2026-01-14741.0746.0730.0739.0-4.0-0.54%58,900
2026-01-13741.0745.0725.0743.0+17.0+2.34%48,200
2026-01-09730.0736.0725.0726.0+3.0+0.41%43,300
2026-01-08714.0728.0711.0723.0+18.0+2.55%49,500
2026-01-07704.0715.0697.0705.0+1.0+0.14%40,900
2026-01-06702.0710.0701.0704.0+2.0+0.28%21,500
2026-01-05714.0723.0694.0702.0-11.0-1.54%68,200
2025-12-30714.0720.0710.0713.00.00.00%34,800
2025-12-29712.0725.0705.0713.0+1.0+0.14%63,200
2025-12-26701.0713.0698.0712.0+21.0+3.04%100,000
2025-12-25688.0697.0686.0691.0+3.0+0.44%39,200
2025-12-24691.0703.0683.0688.0+1.0+0.15%44,900
2025-12-23679.0691.0679.0687.0+10.0+1.48%32,000
2025-12-22684.0690.0677.0677.0-7.0-1.02%19,300
2025-12-19671.0686.0671.0684.0+14.0+2.09%37,100
2025-12-18676.0682.0664.0670.0+1.0+0.15%40,300
2025-12-17670.0674.0657.0669.00.00.00%34,900
2025-12-16681.0682.0669.0669.0-12.0-1.76%47,200
2025-12-15686.0687.0674.0681.0-2.0-0.29%55,800
2025-12-12682.0695.0682.0683.0-4.0-0.58%28,800
2025-12-11697.0697.0687.0687.0-7.0-1.01%28,300
2025-12-10682.0694.0681.0694.0+12.0+1.76%24,600
2025-12-09696.0699.0681.0682.0-14.0-2.01%43,700
2025-12-08697.0700.0685.0696.0+4.0+0.58%44,700
2025-12-05688.0694.0682.0692.0+3.0+0.44%16,700
2025-12-04685.0694.0679.0689.0+4.0+0.58%43,300
2025-12-03688.0693.0681.0685.0-3.0-0.44%27,500
2025-12-02683.0689.0678.0688.0+5.0+0.73%30,100
2025-12-01705.0705.0682.0683.0-18.0-2.57%43,800
2025-11-28696.0701.0690.0701.0+8.0+1.15%45,900
2025-11-27710.0719.0693.0693.0-14.0-1.98%47,700
2025-11-26699.0708.0694.0707.0+17.0+2.46%20,900
2025-11-25701.0711.0688.0690.0-20.0-2.82%37,300
2025-11-21671.0715.0671.0710.0+33.0+4.87%44,600
2025-11-20671.0683.0671.0677.0+11.0+1.65%29,800
2025-11-19670.0673.0658.0666.0-1.0-0.15%50,800
2025-11-18678.0689.0667.0667.0-6.0-0.89%71,200
2025-11-17676.0686.0665.0673.0+5.0+0.75%66,000
2025-11-14686.0697.0668.0668.0-28.0-4.02%34,300
2025-11-13688.0698.0683.0696.0+3.0+0.43%34,500
2025-11-12671.0695.0664.0693.0+23.0+3.43%79,000
2025-11-11684.0685.0658.0670.0-14.0-2.05%206,400
2025-11-10688.0698.0673.0684.0+4.0+0.59%142,200
2025-11-07681.0689.0675.0680.0-11.0-1.59%55,000
2025-11-06689.0691.0681.0691.0+3.0+0.44%28,200
2025-11-05686.0691.0669.0688.0+1.0+0.15%87,500
2025-11-04701.0702.0683.0687.0-18.0-2.55%86,300
2025-10-31690.0709.0689.0705.0+17.0+2.47%54,700
2025-10-30688.0694.0678.0688.00.00.00%49,500
2025-10-29710.0712.0675.0688.0-19.0-2.69%187,400
2025-10-28731.0731.0702.0707.0-23.0-3.15%55,800
2025-10-27727.0739.0721.0730.0+7.0+0.97%44,200
2025-10-24715.0727.0712.0723.0+8.0+1.12%60,500
2025-10-23718.0725.0714.0715.0-10.0-1.38%18,900
2025-10-22714.0727.0714.0725.0+13.0+1.83%11,200
2025-10-21736.0746.0707.0712.0-24.0-3.26%45,000
2025-10-20710.0739.0710.0736.0+32.0+4.55%71,200
2025-10-17710.0717.0703.0704.0-14.0-1.95%25,300
2025-10-16722.0730.0715.0718.0-4.0-0.55%25,500
2025-10-15706.0722.0703.0722.0+21.0+3.00%45,000
2025-10-14721.0731.0699.0701.0-35.0-4.76%151,300
2025-10-10740.0745.0730.0736.0-11.0-1.47%45,900
2025-10-09750.0757.0745.0747.0-6.0-0.80%15,300
2025-10-08750.0764.0744.0753.0+3.0+0.40%43,900
2025-10-07770.0770.0742.0750.0-7.0-0.92%73,800
2025-10-06745.0757.0737.0757.0+24.0+3.27%98,500
2025-10-03720.0740.0720.0733.0+11.0+1.52%39,900
2025-10-02742.0748.0710.0722.0-18.0-2.43%89,500
2025-10-01777.0781.0730.0740.0-38.0-4.88%130,000
2025-09-30800.0810.0778.0778.0-17.0-2.14%57,800
2025-09-29770.0797.0762.0795.0+28.0+3.65%74,100
2025-09-26756.0775.0753.0767.0+11.0+1.46%55,000
2025-09-25764.0774.0756.0756.0-8.0-1.05%35,000
2025-09-24780.0782.0760.0764.0-12.0-1.55%42,000
2025-09-22785.0798.0774.0776.0-4.0-0.51%93,000
2025-09-19776.0780.0757.0780.0+14.0+1.83%81,000
2025-09-18760.0780.0754.0766.0+10.0+1.32%88,000
2025-09-17764.0764.0749.0756.0-8.0-1.05%42,500
2025-09-16757.0768.0748.0764.0+16.0+2.14%122,000
2025-09-12766.0766.0746.0748.0——68,500

直近120営業日分を表示