KabuInsight

アイ・エス・ビー

9702
プライム/情報･通信業/ISB CORPORATION
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
2026-03-132,050.02,077.02,018.02,018.0-51.0-2.46%61,200
2026-03-122,128.02,149.02,065.02,069.0-62.0-2.91%69,600
2026-03-112,150.02,152.02,107.02,131.0+3.0+0.14%82,500
2026-03-102,061.02,150.02,050.02,128.0+98.0+4.83%68,500
2026-03-091,964.02,033.01,964.02,030.0+24.0+1.20%65,700
2026-03-062,003.02,034.02,003.02,006.0-26.0-1.28%23,600
2026-03-051,978.02,039.01,956.02,032.0+77.0+3.94%30,100
2026-03-041,923.02,003.01,897.01,955.00.00.00%169,900
2026-03-031,988.02,007.01,955.01,955.0-49.0-2.45%104,000
2026-03-021,961.02,007.01,961.02,004.0+5.0+0.25%62,700
2026-02-271,956.02,007.01,945.01,999.0+52.0+2.67%98,700
2026-02-261,944.01,963.01,927.01,947.0+13.0+0.67%35,900
2026-02-251,876.01,938.01,868.01,934.0+58.0+3.09%53,200
2026-02-241,860.01,878.01,847.01,876.0+22.0+1.19%42,800
2026-02-201,832.01,860.01,831.01,854.0-3.0-0.16%34,400
2026-02-191,816.01,857.01,802.01,857.0+39.0+2.15%23,400
2026-02-181,837.01,848.01,812.01,818.0-19.0-1.03%19,500
2026-02-171,828.01,846.01,813.01,837.0+9.0+0.49%35,200
2026-02-161,790.01,903.01,775.01,828.0+13.0+0.72%105,100
2026-02-131,841.01,847.01,791.01,815.0-29.0-1.57%40,600
2026-02-121,820.01,853.01,820.01,844.0+22.0+1.21%33,100
2026-02-101,795.01,822.01,792.01,822.0+47.0+2.65%25,300
2026-02-091,804.01,804.01,763.01,775.0+6.0+0.34%27,500
2026-02-061,756.01,792.01,746.01,769.0-27.0-1.50%63,600
2026-02-051,776.01,798.01,774.01,796.0+25.0+1.41%34,800
2026-02-041,779.01,795.01,763.01,771.0-8.0-0.45%47,200
2026-02-031,788.01,801.01,773.01,779.0+3.0+0.17%36,000
2026-02-021,806.01,806.01,768.01,776.0-38.0-2.09%30,300
2026-01-301,759.01,824.01,759.01,814.0+44.0+2.49%53,900
2026-01-291,751.01,779.01,728.01,770.0+16.0+0.91%37,300
2026-01-281,770.01,781.01,754.01,754.0-28.0-1.57%37,300
2026-01-271,790.01,800.01,778.01,782.0-23.0-1.27%19,600
2026-01-261,808.01,811.01,796.01,805.0-5.0-0.28%24,700
2026-01-231,811.01,825.01,808.01,810.0-1.0-0.06%30,400
2026-01-221,798.01,811.01,791.01,811.0+12.0+0.67%26,100
2026-01-211,798.01,819.01,790.01,799.0+1.0+0.06%39,000
2026-01-201,779.01,814.01,760.01,798.0+15.0+0.84%45,500
2026-01-191,808.01,808.01,783.01,783.0-28.0-1.55%21,900
2026-01-161,767.01,811.01,767.01,811.0+37.0+2.09%29,900
2026-01-151,760.01,777.01,759.01,774.0+15.0+0.85%15,300
2026-01-141,765.01,788.01,758.01,759.0-6.0-0.34%22,800
2026-01-131,780.01,780.01,757.01,765.0-7.0-0.40%25,200
2026-01-091,750.01,772.01,750.01,772.0+21.0+1.20%14,900
2026-01-081,750.01,775.01,750.01,751.0+1.0+0.06%29,100
2026-01-071,743.01,777.01,740.01,750.0-13.0-0.74%23,700
2026-01-061,747.01,764.01,741.01,763.0+36.0+2.08%12,200
2026-01-051,733.01,765.01,725.01,727.0-6.0-0.35%17,000
2025-12-301,751.01,757.01,730.01,733.0-18.0-1.03%17,900
2025-12-291,733.01,766.01,725.01,751.0-21.0-1.19%32,500
2025-12-261,780.01,781.01,760.01,772.0-8.0-0.45%62,200
2025-12-251,795.01,798.01,766.01,780.0-13.0-0.73%90,700
2025-12-241,806.01,820.01,782.01,793.0-39.0-2.13%39,100
2025-12-231,787.01,838.01,774.01,832.0+132.0+7.76%108,000
2025-12-221,707.01,720.01,700.01,700.0-4.0-0.23%11,700
2025-12-191,700.01,705.01,691.01,704.0-1.0-0.06%13,200
2025-12-181,693.01,712.01,693.01,705.00.00.00%13,300
2025-12-171,707.01,710.01,685.01,705.0+8.0+0.47%20,900
2025-12-161,700.01,704.01,680.01,697.0-7.0-0.41%33,300
2025-12-151,683.01,704.01,676.01,704.0+29.0+1.73%14,800
2025-12-121,663.01,684.01,657.01,675.0+32.0+1.95%48,600
2025-12-111,700.01,700.01,643.01,643.0-48.0-2.84%14,300
2025-12-101,683.01,700.01,683.01,691.0+1.0+0.06%7,500
2025-12-091,684.01,700.01,670.01,690.0-3.0-0.18%21,200
2025-12-081,702.01,703.01,684.01,693.0+5.0+0.30%17,800
2025-12-051,696.01,704.01,680.01,688.0-8.0-0.47%44,200
2025-12-041,681.01,702.01,680.01,696.0+22.0+1.31%18,400
2025-12-031,670.01,690.01,665.01,674.0-4.0-0.24%28,500
2025-12-021,672.01,688.01,672.01,678.0+6.0+0.36%22,400
2025-12-011,690.01,699.01,670.01,672.0-25.0-1.47%27,100
2025-11-281,705.01,709.01,697.01,697.0-8.0-0.47%13,500
2025-11-271,689.01,712.01,689.01,705.0+5.0+0.29%13,400
2025-11-261,703.01,708.01,692.01,700.0-9.0-0.53%32,600
2025-11-251,721.01,742.01,707.01,709.0-12.0-0.70%35,500
2025-11-211,699.01,721.01,693.01,721.0+21.0+1.24%18,200
2025-11-201,713.01,713.01,699.01,700.0+3.0+0.18%12,500
2025-11-191,700.01,711.01,697.01,697.0-3.0-0.18%22,700
2025-11-181,687.01,727.01,666.01,700.0+22.0+1.31%59,700
2025-11-171,695.01,704.01,668.01,678.0-7.0-0.42%28,100
2025-11-141,704.01,707.01,680.01,685.0-19.0-1.12%44,800
2025-11-131,694.01,712.01,694.01,704.0+8.0+0.47%18,700
2025-11-121,670.01,715.01,670.01,696.0+12.0+0.71%23,900
2025-11-111,715.01,718.01,640.01,684.0-111.0-6.18%98,900
2025-11-101,767.01,795.01,767.01,795.0+28.0+1.58%23,700
2025-11-071,760.01,778.01,758.01,767.0-3.0-0.17%11,500
2025-11-061,779.01,787.01,764.01,770.0+11.0+0.63%92,200
2025-11-051,825.01,825.01,759.01,759.0-26.0-1.46%110,300
2025-11-041,776.01,817.01,764.01,785.0-11.0-0.61%25,900
2025-10-311,792.01,804.01,771.01,796.0+21.0+1.18%25,200
2025-10-301,756.01,797.01,756.01,775.0+19.0+1.08%51,700
2025-10-291,781.01,790.01,756.01,756.0-35.0-1.95%35,600
2025-10-281,814.01,817.01,777.01,791.0-23.0-1.27%24,600
2025-10-271,800.01,825.01,800.01,814.0+14.0+0.78%11,300
2025-10-241,791.01,810.01,776.01,800.0+9.0+0.50%19,300
2025-10-231,792.01,810.01,784.01,791.0-1.0-0.06%16,400
2025-10-221,799.01,804.01,783.01,792.0+1.0+0.06%21,200
2025-10-211,803.01,803.01,775.01,791.0-9.0-0.50%17,100
2025-10-201,748.01,800.01,748.01,800.0+48.0+2.74%18,100
2025-10-171,750.01,764.01,731.01,752.0-10.0-0.57%27,100
2025-10-161,825.01,838.01,762.01,762.0-63.0-3.45%12,200
2025-10-151,787.01,828.01,787.01,825.0+30.0+1.67%12,700
2025-10-141,796.01,804.01,766.01,795.0-29.0-1.59%32,400
2025-10-101,813.01,837.01,803.01,824.0-1.0-0.05%28,400
2025-10-091,811.01,834.01,806.01,825.0+3.0+0.16%21,400
2025-10-081,822.01,834.01,804.01,822.0-12.0-0.65%30,200
2025-10-071,767.01,842.01,762.01,834.0+62.0+3.50%40,600
2025-10-061,848.01,848.01,766.01,772.0-41.0-2.26%19,500
2025-10-031,782.01,815.01,770.01,813.0+12.0+0.67%38,200
2025-10-021,818.01,820.01,765.01,801.0-27.0-1.48%65,400
2025-10-011,845.01,847.01,820.01,828.0-17.0-0.92%57,300
2025-09-301,836.01,855.01,831.01,845.0+9.0+0.49%21,200
2025-09-291,837.01,850.01,812.01,836.0-1.0-0.05%30,400
2025-09-261,811.01,840.01,809.01,837.0+26.0+1.44%25,600
2025-09-251,827.01,835.01,808.01,811.0-16.0-0.88%17,800
2025-09-241,784.01,830.01,784.01,827.0+34.0+1.90%38,600
2025-09-221,789.01,803.01,753.01,793.0-6.0-0.33%28,100
2025-09-191,798.01,816.01,787.01,799.0-6.0-0.33%22,900
2025-09-181,811.01,847.01,799.01,805.0+12.0+0.67%29,200
2025-09-171,797.01,802.01,770.01,793.0+3.0+0.17%37,700
2025-09-161,786.01,829.01,780.01,790.0+3.0+0.17%44,000
2025-09-121,812.01,812.01,767.01,787.0——58,900

直近120営業日分を表示