KabuInsight

イチネンホールディングス

9619
プライム/サービス業/ICHINEN HOLDINGS 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
2026-03-132,065.02,089.02,062.02,071.0-7.0-0.34%47,700
2026-03-122,091.02,095.02,073.02,078.0-22.0-1.05%33,600
2026-03-112,128.02,128.02,100.02,100.0-6.0-0.28%21,700
2026-03-102,104.02,112.02,089.02,106.0+27.0+1.30%36,400
2026-03-092,010.02,088.02,010.02,079.0-22.0-1.05%67,300
2026-03-062,067.02,102.02,067.02,101.0+1.0+0.05%42,300
2026-03-052,107.02,120.02,090.02,100.0+41.0+1.99%35,900
2026-03-042,074.02,100.02,041.02,059.0-41.0-1.95%72,900
2026-03-032,124.02,124.02,100.02,100.0-31.0-1.45%72,800
2026-03-022,164.02,164.02,123.02,131.0-55.0-2.52%45,600
2026-02-272,184.02,201.02,181.02,186.0+18.0+0.83%30,900
2026-02-262,201.02,209.02,168.02,168.0-27.0-1.23%34,600
2026-02-252,207.02,230.02,187.02,195.0-3.0-0.14%44,900
2026-02-242,170.02,206.02,169.02,198.0+39.0+1.81%36,700
2026-02-202,168.02,172.02,144.02,159.0-11.0-0.51%49,600
2026-02-192,156.02,179.02,156.02,170.0+16.0+0.74%21,700
2026-02-182,164.02,173.02,141.02,154.0-10.0-0.46%36,500
2026-02-172,169.02,195.02,162.02,164.0-11.0-0.51%26,400
2026-02-162,209.02,211.02,166.02,175.0-18.0-0.82%39,000
2026-02-132,242.02,244.02,193.02,193.0-40.0-1.79%25,200
2026-02-122,229.02,243.02,210.02,233.0+21.0+0.95%31,400
2026-02-102,254.02,260.02,197.02,212.0+52.0+2.41%57,600
2026-02-092,184.02,184.02,150.02,160.0+26.0+1.22%25,800
2026-02-062,131.02,136.02,118.02,134.0+2.0+0.09%26,700
2026-02-052,132.02,148.02,119.02,132.0+9.0+0.42%26,400
2026-02-042,118.02,139.02,111.02,123.0+11.0+0.52%17,900
2026-02-032,106.02,131.02,106.02,112.0+12.0+0.57%21,600
2026-02-022,119.02,130.02,095.02,100.0-8.0-0.38%22,800
2026-01-302,098.02,109.02,093.02,108.0+16.0+0.76%22,800
2026-01-292,082.02,099.02,061.02,092.0+3.0+0.14%48,700
2026-01-282,100.02,100.02,085.02,089.0-11.0-0.52%23,700
2026-01-272,091.02,106.02,086.02,100.00.00.00%25,500
2026-01-262,104.02,111.02,089.02,100.0-28.0-1.32%41,500
2026-01-232,154.02,154.02,121.02,128.0+13.0+0.61%27,100
2026-01-222,101.02,125.02,101.02,115.0+15.0+0.71%23,800
2026-01-212,081.02,111.02,081.02,100.00.00.00%31,100
2026-01-202,112.02,116.02,095.02,100.0-18.0-0.85%33,100
2026-01-192,157.02,157.02,115.02,118.0-29.0-1.35%24,500
2026-01-162,132.02,153.02,121.02,147.0+15.0+0.70%25,200
2026-01-152,154.02,155.02,132.02,132.0-22.0-1.02%19,600
2026-01-142,132.02,154.02,132.02,154.0+11.0+0.51%18,200
2026-01-132,173.02,173.02,135.02,143.0-6.0-0.28%26,700
2026-01-092,168.02,196.02,145.02,149.0-19.0-0.88%24,300
2026-01-082,185.02,210.02,168.02,168.0-27.0-1.23%33,500
2026-01-072,162.02,213.02,162.02,195.0+16.0+0.73%35,300
2026-01-062,146.02,186.02,146.02,179.0+33.0+1.54%22,300
2026-01-052,138.02,159.02,131.02,146.0+18.0+0.85%51,500
2025-12-302,120.02,146.02,116.02,128.0+15.0+0.71%26,900
2025-12-292,119.02,119.02,100.02,113.0+3.0+0.14%24,800
2025-12-262,110.02,116.02,096.02,110.00.00.00%20,300
2025-12-252,105.02,110.02,101.02,110.0+10.0+0.48%8,200
2025-12-242,095.02,110.02,085.02,100.00.00.00%21,100
2025-12-232,092.02,119.02,086.02,100.0+4.0+0.19%23,500
2025-12-222,109.02,109.02,090.02,096.0-6.0-0.29%19,200
2025-12-192,095.02,103.02,089.02,102.0+6.0+0.29%31,400
2025-12-182,066.02,096.02,063.02,096.0+24.0+1.16%36,300
2025-12-172,087.02,087.02,066.02,072.0-14.0-0.67%17,300
2025-12-162,094.02,097.02,073.02,086.00.00.00%19,100
2025-12-152,100.02,106.02,085.02,086.0-14.0-0.67%31,800
2025-12-122,071.02,100.02,069.02,100.0+62.0+3.04%40,900
2025-12-112,060.02,072.02,038.02,038.0-22.0-1.07%29,200
2025-12-102,041.02,075.02,041.02,060.0+19.0+0.93%33,400
2025-12-092,070.02,075.02,041.02,041.0-33.0-1.59%14,500
2025-12-082,047.02,080.02,042.02,074.0+43.0+2.12%32,000
2025-12-052,053.02,065.02,028.02,031.0-38.0-1.84%19,100
2025-12-042,047.02,069.02,047.02,069.0+20.0+0.98%43,500
2025-12-032,054.02,066.02,044.02,049.0-11.0-0.53%25,700
2025-12-022,063.02,076.02,049.02,060.0-6.0-0.29%29,900
2025-12-012,098.02,098.02,065.02,066.0-30.0-1.43%30,500
2025-11-282,110.02,110.02,087.02,096.0+1.0+0.05%28,800
2025-11-272,091.02,109.02,087.02,095.0+3.0+0.14%35,500
2025-11-262,100.02,105.02,084.02,092.0-8.0-0.38%31,700
2025-11-252,095.02,105.02,081.02,100.0+22.0+1.06%40,300
2025-11-212,033.02,078.02,033.02,078.0+39.0+1.91%51,100
2025-11-201,996.02,042.01,992.02,039.0+56.0+2.82%54,400
2025-11-191,991.02,006.01,973.01,983.0-8.0-0.40%38,500
2025-11-182,022.02,025.01,991.01,991.0-30.0-1.48%22,600
2025-11-172,036.02,036.02,008.02,021.0-20.0-0.98%14,600
2025-11-142,041.02,060.02,035.02,041.0-19.0-0.92%21,400
2025-11-132,075.02,078.02,044.02,060.0+7.0+0.34%15,600
2025-11-122,024.02,053.02,023.02,053.0+39.0+1.94%25,800
2025-11-112,014.02,028.01,991.02,014.00.00.00%24,800
2025-11-102,018.02,030.02,004.02,014.0+9.0+0.45%23,100
2025-11-072,004.02,016.01,989.02,005.0-22.0-1.09%28,500
2025-11-062,030.02,053.02,024.02,027.0+3.0+0.15%32,200
2025-11-052,039.02,094.01,986.02,024.0-42.0-2.03%84,600
2025-11-042,115.02,115.02,055.02,066.0+51.0+2.53%98,100
2025-10-311,992.02,016.01,972.02,015.0+23.0+1.15%40,500
2025-10-301,996.02,006.01,979.01,992.0-4.0-0.20%43,400
2025-10-292,016.02,033.01,993.01,996.0-29.0-1.43%31,600
2025-10-282,078.02,082.02,021.02,025.0-53.0-2.55%30,400
2025-10-272,050.02,082.02,039.02,078.0+47.0+2.31%34,100
2025-10-242,043.02,045.02,027.02,031.0-9.0-0.44%21,100
2025-10-232,004.02,043.02,004.02,040.0+36.0+1.80%32,600
2025-10-221,984.02,017.01,981.02,004.0+19.0+0.96%45,500
2025-10-211,994.02,000.01,976.01,985.0-9.0-0.45%18,200
2025-10-201,996.02,001.01,982.01,994.0+23.0+1.17%19,400
2025-10-171,982.01,994.01,965.01,971.0-21.0-1.05%22,100
2025-10-161,991.02,009.01,987.01,992.0+1.0+0.05%21,100
2025-10-151,964.01,991.01,957.01,991.0+48.0+2.47%22,900
2025-10-141,939.01,972.01,928.01,943.0-34.0-1.72%45,500
2025-10-101,970.01,990.01,967.01,977.0-23.0-1.15%42,000
2025-10-091,986.02,013.01,986.02,000.0+17.0+0.86%42,500
2025-10-081,997.02,023.01,983.01,983.0-20.0-1.00%25,800
2025-10-072,004.02,016.01,995.02,003.0-5.0-0.25%28,800
2025-10-062,001.02,015.01,992.02,008.0+28.0+1.41%42,100
2025-10-031,956.01,989.01,956.01,980.0+15.0+0.76%24,300
2025-10-021,951.01,970.01,939.01,965.0+6.0+0.31%32,600
2025-10-012,011.02,019.01,928.01,959.0-54.0-2.68%81,700
2025-09-302,016.02,025.02,007.02,013.0-1.0-0.05%41,200
2025-09-292,049.02,055.02,010.02,014.0-50.0-2.42%47,100
2025-09-262,040.02,064.02,040.02,064.0+27.0+1.33%44,000
2025-09-252,002.02,039.02,002.02,037.0+23.0+1.14%37,900
2025-09-242,014.02,022.02,010.02,014.00.00.00%25,100
2025-09-222,000.02,025.02,000.02,014.0+15.0+0.75%33,100
2025-09-191,999.02,015.01,988.01,999.0+6.0+0.30%76,700
2025-09-181,995.02,000.01,985.01,993.0-2.0-0.10%50,300
2025-09-171,991.02,006.01,988.01,995.0-1.0-0.05%43,100
2025-09-161,990.02,006.01,990.01,996.0+6.0+0.30%31,500
2025-09-121,998.02,005.01,985.01,990.0——48,500

直近120営業日分を表示