KabuInsight

ＩＮＴＬＯＯＰ

9556
グロース/サービス業/INTLOOP 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
2026-03-132,579.02,670.02,111.02,146.0-464.0-17.78%967,800
2026-03-122,650.02,656.02,585.02,610.0-121.0-4.43%149,900
2026-03-112,720.02,771.02,664.02,731.0-39.0-1.41%128,900
2026-03-102,811.02,811.02,688.02,770.0-26.0-0.93%86,200
2026-03-092,727.02,796.02,710.02,796.0-106.0-3.65%99,700
2026-03-062,762.02,919.02,762.02,902.0+119.0+4.28%69,400
2026-03-052,771.02,832.02,761.02,783.0+62.0+2.28%75,800
2026-03-042,800.02,826.02,694.02,721.0-117.0-4.12%98,900
2026-03-032,931.02,946.02,834.02,838.0-113.0-3.83%89,200
2026-03-023,025.03,025.02,951.02,951.0-134.0-4.34%55,800
2026-02-273,090.03,175.03,050.03,085.0+65.0+2.15%53,000
2026-02-262,980.03,070.02,930.03,020.0+67.0+2.27%64,600
2026-02-252,965.03,030.02,935.02,953.0-8.0-0.27%72,500
2026-02-243,070.03,095.02,956.02,961.0-124.0-4.02%73,000
2026-02-203,175.03,175.03,070.03,085.0-90.0-2.83%34,400
2026-02-193,195.03,205.03,115.03,175.0+10.0+0.32%62,900
2026-02-183,165.03,200.03,130.03,165.0-40.0-1.25%32,600
2026-02-173,210.03,210.03,140.03,205.0+55.0+1.75%38,600
2026-02-163,200.03,230.03,070.03,150.0-110.0-3.37%122,200
2026-02-133,420.03,420.03,245.03,260.0-180.0-5.23%104,700
2026-02-123,475.03,480.03,400.03,440.0-20.0-0.58%52,800
2026-02-103,355.03,470.03,325.03,460.0+85.0+2.52%41,400
2026-02-093,335.03,375.03,260.03,375.0+90.0+2.74%58,600
2026-02-063,305.03,305.03,215.03,285.0-50.0-1.50%74,600
2026-02-053,230.03,395.03,135.03,335.0+85.0+2.62%125,200
2026-02-043,350.03,355.03,220.03,250.0-130.0-3.85%216,800
2026-02-033,540.03,565.03,380.03,380.0-185.0-5.19%138,800
2026-02-023,585.03,600.03,530.03,565.0-35.0-0.97%96,500
2026-01-303,595.03,625.03,550.03,600.0+30.0+0.84%55,500
2026-01-293,640.03,660.03,500.03,570.0-75.0-2.06%79,800
2026-01-283,650.03,675.03,600.03,645.0-20.0-0.55%59,300
2026-01-273,700.03,720.03,635.03,665.0+10.0+0.27%26,700
2026-01-263,750.03,750.03,585.03,655.0-70.0-1.88%77,800
2026-01-233,645.03,780.03,645.03,725.0+135.0+3.76%51,100
2026-01-223,670.03,695.03,535.03,590.0-90.0-2.45%94,600
2026-01-213,645.03,720.03,635.03,680.0-15.0-0.41%42,500
2026-01-203,705.03,740.03,670.03,695.0-40.0-1.07%46,100
2026-01-193,765.03,815.03,720.03,735.00.00.00%71,100
2026-01-163,710.03,735.03,650.03,735.0+35.0+0.95%57,000
2026-01-153,660.03,705.03,610.03,700.0+25.0+0.68%64,000
2026-01-143,805.03,835.03,660.03,675.0-125.0-3.29%59,900
2026-01-133,915.03,960.03,770.03,800.0-105.0-2.69%61,900
2026-01-093,850.04,010.03,850.03,905.0+60.0+1.56%86,700
2026-01-083,725.03,900.03,725.03,845.0+180.0+4.91%69,100
2026-01-073,725.03,745.03,640.03,665.0-55.0-1.48%79,200
2026-01-063,650.03,800.03,635.03,720.0+30.0+0.81%113,600
2026-01-053,965.03,965.03,625.03,690.0-235.0-5.99%218,000
2025-12-304,130.04,130.03,900.03,925.0-230.0-5.54%61,000
2025-12-294,140.04,160.04,045.04,155.0+25.0+0.61%52,300
2025-12-264,055.04,130.04,045.04,130.0+55.0+1.35%43,400
2025-12-253,975.04,120.03,910.04,075.0+100.0+2.52%47,500
2025-12-243,990.04,025.03,955.03,975.0-30.0-0.75%36,500
2025-12-234,050.04,115.04,000.04,005.0-75.0-1.84%22,700
2025-12-224,130.04,185.04,050.04,080.0-70.0-1.69%40,700
2025-12-194,000.04,165.04,000.04,150.0+150.0+3.75%32,900
2025-12-184,125.04,125.03,945.04,000.0-195.0-4.65%76,500
2025-12-174,240.04,335.04,100.04,195.0-30.0-0.71%71,400
2025-12-164,155.04,295.04,025.04,225.0+65.0+1.56%94,400
2025-12-153,945.04,300.03,910.04,160.0+145.0+3.61%134,000
2025-12-123,815.04,180.03,720.04,015.0+260.0+6.92%322,700
2025-12-113,915.03,915.03,735.03,755.0-160.0-4.09%81,100
2025-12-103,840.03,925.03,820.03,915.0+75.0+1.95%46,200
2025-12-093,980.03,980.03,815.03,840.0-130.0-3.27%70,000
2025-12-083,930.03,975.03,865.03,970.0+110.0+2.85%60,900
2025-12-053,965.04,000.03,860.03,860.0-105.0-2.65%44,200
2025-12-043,870.04,000.03,870.03,965.0+65.0+1.67%42,500
2025-12-033,820.03,950.03,810.03,900.0+65.0+1.69%39,500
2025-12-023,935.03,950.03,820.03,835.0-50.0-1.29%44,300
2025-12-014,015.04,025.03,875.03,885.0-120.0-3.00%43,700
2025-11-284,050.04,120.04,000.04,005.0-15.0-0.37%42,000
2025-11-274,085.04,135.04,015.04,020.0-10.0-0.25%40,300
2025-11-263,990.04,060.03,925.04,030.0+110.0+2.81%37,200
2025-11-254,075.04,095.03,890.03,920.0-115.0-2.85%74,700
2025-11-214,005.04,125.03,975.04,035.0-40.0-0.98%50,500
2025-11-204,100.04,185.04,050.04,075.0+45.0+1.12%46,900
2025-11-194,085.04,090.03,960.04,030.0-15.0-0.37%52,400
2025-11-184,085.04,150.04,005.04,045.0-100.0-2.41%64,000
2025-11-174,255.04,280.04,085.04,145.0-180.0-4.16%78,300
2025-11-144,345.04,415.04,295.04,325.0-90.0-2.04%43,500
2025-11-134,545.04,545.04,380.04,415.0-125.0-2.75%43,000
2025-11-124,395.04,640.04,300.04,540.0+170.0+3.89%127,300
2025-11-114,240.04,370.04,220.04,370.0+170.0+4.05%75,900
2025-11-104,160.04,215.04,125.04,200.0+80.0+1.94%36,100
2025-11-074,040.04,160.04,040.04,120.0-10.0-0.24%52,800
2025-11-064,150.04,215.04,100.04,130.0+30.0+0.73%81,600
2025-11-054,065.04,105.03,915.04,100.0+35.0+0.86%62,400
2025-11-044,215.04,220.04,065.04,065.0-150.0-3.56%48,400
2025-10-314,020.04,215.04,020.04,215.0+210.0+5.24%71,600
2025-10-303,965.04,035.03,880.04,005.0+50.0+1.26%62,600
2025-10-294,150.04,150.03,955.03,955.0-180.0-4.35%72,000
2025-10-284,225.04,250.04,080.04,135.0-65.0-1.55%50,000
2025-10-274,270.04,350.04,180.04,200.00.00.00%66,500
2025-10-244,200.04,210.04,145.04,200.0+10.0+0.24%39,200
2025-10-234,260.04,280.04,170.04,190.0-100.0-2.33%44,400
2025-10-224,340.04,390.04,290.04,290.0-90.0-2.05%43,900
2025-10-214,400.04,430.04,315.04,380.0-70.0-1.57%72,400
2025-10-204,280.04,450.04,205.04,450.0+355.0+8.67%113,100
2025-10-174,330.04,340.04,055.04,095.0-235.0-5.43%103,200
2025-10-164,415.04,430.04,260.04,330.0-80.0-1.81%77,700
2025-10-154,210.04,410.04,165.04,410.0+250.0+6.01%90,300
2025-10-144,335.04,385.04,160.04,160.0-315.0-7.04%133,100
2025-10-104,480.04,580.04,415.04,475.0+25.0+0.56%74,000
2025-10-094,525.04,600.04,395.04,450.0-50.0-1.11%94,900
2025-10-084,455.04,525.04,400.04,500.0+170.0+3.93%107,300
2025-10-074,275.04,385.04,235.04,330.0+125.0+2.97%90,400
2025-10-064,290.04,290.04,060.04,205.0-105.0-2.44%162,700
2025-10-034,135.04,365.04,105.04,310.0+245.0+6.03%123,800
2025-10-024,225.04,230.04,035.04,065.0-160.0-3.79%125,800
2025-10-014,470.04,470.04,190.04,225.0-280.0-6.22%109,400
2025-09-304,545.04,565.04,395.04,505.0-35.0-0.77%94,900
2025-09-294,620.04,660.04,450.04,540.0-75.0-1.63%80,400
2025-09-264,870.04,875.04,600.04,615.0-115.0-2.43%93,500
2025-09-254,715.04,795.04,665.04,730.0+30.0+0.64%77,100
2025-09-244,790.04,795.04,620.04,700.0-25.0-0.53%75,800
2025-09-224,600.04,780.04,535.04,725.0+265.0+5.94%146,200
2025-09-194,485.04,500.04,280.04,460.0-90.0-1.98%146,200
2025-09-184,490.04,570.04,425.04,550.0-10.0-0.22%91,200
2025-09-174,235.04,665.04,235.04,560.0+305.0+7.17%232,800
2025-09-164,215.04,390.04,040.04,255.0+90.0+2.16%325,300
2025-09-123,895.04,220.03,695.04,165.0——724,900

直近120営業日分を表示