KabuInsight

ｉｓｐａｃｅ

9348
グロース/サービス業/ispace,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
2026-03-13557.0587.0553.0577.0+2.0+0.35%1,202,000
2026-03-12561.0575.0560.0575.0+4.0+0.70%739,600
2026-03-11570.0582.0560.0571.0+4.0+0.71%1,456,100
2026-03-10557.0571.0554.0567.0+17.0+3.09%1,075,200
2026-03-09550.0562.0530.0550.0-20.0-3.51%2,059,900
2026-03-06566.0580.0561.0570.0-16.0-2.73%1,423,900
2026-03-05592.0613.0564.0586.0+32.0+5.78%3,308,500
2026-03-04565.0590.0548.0554.0-27.0-4.65%2,216,700
2026-03-03611.0614.0581.0581.0-21.0-3.49%1,172,900
2026-03-02592.0612.0591.0602.0-15.0-2.43%1,747,900
2026-02-27615.0624.0600.0617.0+36.0+6.20%2,956,900
2026-02-26572.0587.0568.0581.0+11.0+1.93%783,200
2026-02-25572.0594.0569.0570.0-5.0-0.87%1,137,800
2026-02-24602.0605.0568.0575.0-26.0-4.33%1,647,200
2026-02-20589.0606.0584.0601.0+2.0+0.33%1,182,400
2026-02-19593.0600.0583.0599.0-3.0-0.50%914,500
2026-02-18581.0617.0575.0602.0+29.0+5.06%2,065,700
2026-02-17550.0579.0541.0573.0+21.0+3.80%1,746,800
2026-02-16543.0564.0538.0552.0+4.0+0.73%1,533,500
2026-02-13565.0570.0541.0548.0-24.0-4.20%2,729,600
2026-02-12656.0657.0570.0572.0-77.0-11.86%5,760,400
2026-02-10635.0660.0635.0649.0+16.0+2.53%2,194,200
2026-02-09653.0658.0629.0633.0-12.0-1.86%2,944,600
2026-02-06610.0646.0601.0645.0+33.0+5.39%2,484,700
2026-02-05635.0635.0601.0612.0-23.0-3.62%2,376,400
2026-02-04597.0637.0592.0635.0+38.0+6.37%3,231,500
2026-02-03586.0600.0578.0597.0+15.0+2.58%1,517,800
2026-02-02592.0600.0575.0582.0-5.0-0.85%1,747,900
2026-01-30575.0594.0570.0587.0-3.0-0.51%1,786,800
2026-01-29549.0590.0545.0590.0+42.0+7.66%2,671,500
2026-01-28563.0565.0540.0548.0-14.0-2.49%1,117,000
2026-01-27551.0562.0539.0562.0+17.0+3.12%1,245,000
2026-01-26550.0562.0537.0545.0-5.0-0.91%1,441,700
2026-01-23531.0569.0530.0550.0+22.0+4.17%1,941,400
2026-01-22546.0548.0528.0528.0-15.0-2.76%1,671,700
2026-01-21545.0547.0528.0543.0-12.0-2.16%2,167,700
2026-01-20598.0598.0554.0555.0-49.0-8.11%4,029,800
2026-01-19582.0614.0545.0604.0+52.0+9.42%7,454,000
2026-01-16550.0560.0540.0552.0+3.0+0.55%2,584,300
2026-01-15508.0549.0505.0549.0+40.0+7.86%2,655,700
2026-01-14518.0522.0500.0509.0-10.0-1.93%2,056,000
2026-01-13533.0533.0504.0519.00.00.00%2,426,300
2026-01-09526.0532.0512.0519.0+3.0+0.58%3,283,700
2026-01-08491.0546.0485.0516.0+37.0+7.72%6,324,400
2026-01-07493.0494.0475.0479.0-8.0-1.64%1,615,700
2026-01-06475.0492.0475.0487.0+19.0+4.06%2,278,100
2026-01-05469.0473.0459.0468.0+20.0+4.46%1,587,500
2025-12-30459.0460.0447.0448.0-10.0-2.18%903,500
2025-12-29439.0462.0437.0458.0+23.0+5.29%1,848,700
2025-12-26440.0443.0434.0435.0-1.0-0.23%1,351,100
2025-12-25427.0439.0425.0436.0+10.0+2.35%1,329,300
2025-12-24427.0430.0425.0426.0+1.0+0.24%911,200
2025-12-23419.0430.0418.0425.0+10.0+2.41%1,647,800
2025-12-22428.0432.0413.0415.0-11.0-2.58%1,383,400
2025-12-19413.0427.0412.0426.0+17.0+4.16%2,269,900
2025-12-18412.0416.0409.0409.0-6.0-1.45%1,332,300
2025-12-17425.0427.0413.0415.0-7.0-1.66%1,505,600
2025-12-16440.0440.0421.0422.0-20.0-4.52%1,596,800
2025-12-15426.0443.0425.0442.0+15.0+3.51%1,200,500
2025-12-12421.0429.0421.0427.0+5.0+1.18%1,039,800
2025-12-11425.0427.0420.0422.0-6.0-1.40%1,134,700
2025-12-10430.0436.0428.0428.0-3.0-0.70%1,082,100
2025-12-09434.0439.0431.0431.0-4.0-0.92%662,900
2025-12-08438.0443.0434.0435.0-2.0-0.46%828,300
2025-12-05430.0439.0430.0437.0+5.0+1.16%748,400
2025-12-04430.0438.0429.0432.0+7.0+1.65%1,318,900
2025-12-03438.0444.0421.0425.0-13.0-2.97%2,976,600
2025-12-02444.0446.0438.0438.0-6.0-1.35%902,200
2025-12-01462.0462.0444.0444.0-17.0-3.69%1,108,400
2025-11-28461.0465.0455.0461.0+1.0+0.22%767,000
2025-11-27459.0464.0453.0460.0+4.0+0.88%578,100
2025-11-26444.0457.0442.0456.0+17.0+3.87%1,285,400
2025-11-25445.0449.0439.0439.0-4.0-0.90%1,397,100
2025-11-21444.0448.0441.0443.0-6.0-1.34%1,001,600
2025-11-20456.0456.0445.0449.0-2.0-0.44%1,009,100
2025-11-19450.0455.0442.0451.0+2.0+0.45%1,150,700
2025-11-18457.0464.0447.0449.0-8.0-1.75%1,640,200
2025-11-17475.0478.0456.0457.0-10.0-2.14%1,948,800
2025-11-14469.0472.0466.0467.0-5.0-1.06%671,200
2025-11-13473.0478.0470.0472.0-4.0-0.84%501,900
2025-11-12468.0476.0466.0476.0+6.0+1.28%1,034,200
2025-11-11472.0473.0465.0470.0+1.0+0.21%592,400
2025-11-10475.0476.0469.0469.0-1.0-0.21%689,900
2025-11-07465.0470.0463.0470.0+4.0+0.86%611,300
2025-11-06468.0472.0466.0466.00.00.00%794,100
2025-11-05473.0473.0462.0466.0-5.0-1.06%1,711,700
2025-11-04483.0486.0471.0471.0-11.0-2.28%1,594,400
2025-10-31478.0485.0475.0482.0+3.0+0.63%1,529,400
2025-10-30468.0481.0468.0479.0+12.0+2.57%1,564,000
2025-10-29478.0481.0466.0467.0-13.0-2.71%2,360,100
2025-10-28494.0495.0477.0480.0-16.0-3.23%2,560,100
2025-10-27485.0514.0479.0496.0+18.0+3.77%5,782,900
2025-10-24478.0486.0478.0478.0-2.0-0.42%3,295,700
2025-10-23497.0497.0480.0480.0+5.0+1.05%8,240,600
2025-10-22470.0480.0465.0475.0+4.0+0.85%6,122,600
2025-10-21490.0494.0471.0471.0-20.0-4.07%3,708,300
2025-10-20490.0500.0485.0491.0-2.0-0.41%1,665,800
2025-10-17491.0493.0481.0493.0-7.0-1.40%1,961,400
2025-10-16522.0523.0500.0500.0-20.0-3.85%2,852,900
2025-10-15515.0528.0515.0520.0+4.0+0.78%1,373,400
2025-10-14526.0529.0515.0516.0-17.0-3.19%2,302,400
2025-10-10538.0543.0532.0533.0-6.0-1.11%923,000
2025-10-09541.0546.0536.0539.0-1.0-0.19%1,062,800
2025-10-08560.0561.0540.0540.0-20.0-3.57%1,658,600
2025-10-07552.0561.0531.0560.0+6.0+1.08%2,537,000
2025-10-06573.0576.0548.0554.0+25.0+4.73%3,910,300
2025-10-03531.0544.0529.0529.0+2.0+0.38%1,156,700
2025-10-02526.0532.0525.0527.0+1.0+0.19%664,000
2025-10-01535.0537.0523.0526.0-3.0-0.57%945,300
2025-09-30532.0538.0527.0529.0-2.0-0.38%810,800
2025-09-29540.0541.0531.0531.0-3.0-0.56%529,000
2025-09-26539.0544.0534.0534.0-5.0-0.93%665,800
2025-09-25538.0547.0535.0539.0+1.0+0.19%735,600
2025-09-24541.0543.0533.0538.0-3.0-0.55%505,500
2025-09-22546.0549.0536.0541.0-4.0-0.73%507,900
2025-09-19539.0547.0531.0545.0+6.0+1.11%1,305,600
2025-09-18545.0550.0532.0539.00.00.00%851,800
2025-09-17542.0546.0536.0539.0-6.0-1.10%658,900
2025-09-16531.0549.0529.0545.0+19.0+3.61%2,091,000
2025-09-12529.0537.0524.0526.0——1,490,300

直近120営業日分を表示