KabuInsight

アイネス

9742
プライム/情報･通信業/INES 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
2026-03-132,137.02,190.02,137.02,160.0+33.0+1.55%74,900
2026-03-122,124.02,148.02,104.02,127.0-30.0-1.39%56,300
2026-03-112,164.02,170.02,150.02,157.0+7.0+0.33%26,600
2026-03-102,150.02,177.02,119.02,150.0+26.0+1.22%57,500
2026-03-092,057.02,145.02,047.02,124.0+17.0+0.81%84,600
2026-03-062,084.02,111.02,071.02,107.0+7.0+0.33%49,000
2026-03-052,079.02,132.02,062.02,100.0+48.0+2.34%43,500
2026-03-042,045.02,095.02,024.02,052.0-43.0-2.05%88,900
2026-03-032,150.02,154.02,095.02,095.0-43.0-2.01%73,100
2026-03-022,120.02,174.02,100.02,138.0+13.0+0.61%69,200
2026-02-272,090.02,135.02,090.02,125.0+61.0+2.96%90,200
2026-02-262,030.02,068.02,030.02,064.0+43.0+2.13%52,500
2026-02-252,017.02,026.02,002.02,021.0+21.0+1.05%30,300
2026-02-242,022.02,045.01,990.02,000.0-12.0-0.60%59,000
2026-02-202,002.02,022.01,997.02,012.0-11.0-0.54%71,400
2026-02-191,992.02,027.01,991.02,023.0+45.0+2.28%39,600
2026-02-181,971.01,985.01,959.01,978.0+15.0+0.76%34,100
2026-02-171,946.01,984.01,946.01,963.0+17.0+0.87%44,700
2026-02-161,970.01,989.01,924.01,946.0-24.0-1.22%79,500
2026-02-131,991.02,001.01,947.01,970.0-30.0-1.50%68,500
2026-02-122,000.02,013.01,992.02,000.0-3.0-0.15%42,400
2026-02-101,981.02,012.01,978.02,003.0+43.0+2.19%69,700
2026-02-091,986.01,993.01,949.01,960.0+2.0+0.10%76,600
2026-02-061,922.01,962.01,914.01,958.0+3.0+0.15%28,900
2026-02-051,970.01,981.01,950.01,955.0-5.0-0.26%36,900
2026-02-041,938.01,966.01,928.01,960.0+24.0+1.24%46,700
2026-02-031,910.01,970.01,905.01,936.0+45.0+2.38%58,500
2026-02-021,899.01,937.01,885.01,891.0+16.0+0.85%108,600
2026-01-301,874.01,887.01,851.01,875.0+3.0+0.16%65,100
2026-01-291,895.01,895.01,858.01,872.0-7.0-0.37%34,400
2026-01-281,881.01,907.01,851.01,879.0-27.0-1.42%42,500
2026-01-271,888.01,915.01,878.01,906.0+18.0+0.95%48,800
2026-01-261,874.01,890.01,847.01,888.0+2.0+0.11%69,600
2026-01-231,875.01,893.01,861.01,886.0+31.0+1.67%33,600
2026-01-221,889.01,894.01,855.01,855.0-28.0-1.49%34,700
2026-01-211,872.01,883.01,849.01,883.0-11.0-0.58%34,300
2026-01-201,953.01,959.01,889.01,894.0-73.0-3.71%50,900
2026-01-191,987.01,999.01,952.01,967.0-17.0-0.86%26,800
2026-01-161,958.01,984.01,955.01,984.0+4.0+0.20%29,100
2026-01-151,950.01,985.01,932.01,980.0+30.0+1.54%70,500
2026-01-141,940.01,970.01,940.01,950.0+10.0+0.52%51,700
2026-01-131,954.01,964.01,920.01,940.0+7.0+0.36%61,100
2026-01-091,948.01,963.01,928.01,933.0-4.0-0.21%24,100
2026-01-081,947.01,965.01,937.01,937.0-10.0-0.51%29,900
2026-01-071,990.01,997.01,938.01,947.0-80.0-3.95%69,700
2026-01-061,975.02,061.01,973.02,027.0+75.0+3.84%79,200
2026-01-051,950.01,963.01,923.01,952.0-1.0-0.05%39,300
2025-12-301,968.01,968.01,945.01,953.00.00.00%24,200
2025-12-291,950.01,954.01,935.01,953.0+8.0+0.41%43,700
2025-12-261,940.01,957.01,927.01,945.0+5.0+0.26%34,300
2025-12-251,968.01,969.01,929.01,940.0-41.0-2.07%54,300
2025-12-242,000.02,002.01,968.01,981.0-6.0-0.30%39,600
2025-12-231,985.02,001.01,973.01,987.0+3.0+0.15%44,800
2025-12-221,991.01,994.01,966.01,984.0+7.0+0.35%37,700
2025-12-191,946.01,989.01,944.01,977.0+25.0+1.28%58,200
2025-12-181,899.01,966.01,899.01,952.0+54.0+2.85%51,400
2025-12-171,917.01,919.01,886.01,898.0-6.0-0.32%26,000
2025-12-161,920.01,941.01,879.01,904.0-30.0-1.55%58,900
2025-12-151,912.01,966.01,903.01,934.0+62.0+3.31%91,400
2025-12-121,852.01,874.01,852.01,872.0+40.0+2.18%36,600
2025-12-111,847.01,868.01,826.01,832.0-2.0-0.11%32,300
2025-12-101,846.01,851.01,829.01,834.0-10.0-0.54%34,900
2025-12-091,854.01,870.01,831.01,844.0-17.0-0.91%33,700
2025-12-081,801.01,870.01,801.01,861.0+60.0+3.33%40,500
2025-12-051,790.01,810.01,782.01,801.0+8.0+0.45%39,700
2025-12-041,766.01,793.01,766.01,793.0+32.0+1.82%29,100
2025-12-031,767.01,780.01,761.01,761.0-7.0-0.40%27,900
2025-12-021,783.01,798.01,765.01,768.0-7.0-0.39%32,100
2025-12-011,759.01,794.01,759.01,775.0+10.0+0.57%45,800
2025-11-281,750.01,773.01,746.01,765.0+17.0+0.97%29,200
2025-11-271,753.01,759.01,734.01,748.0-6.0-0.34%27,700
2025-11-261,730.01,757.01,730.01,754.0+18.0+1.04%25,000
2025-11-251,740.01,759.01,730.01,736.0+2.0+0.12%41,800
2025-11-211,720.01,734.01,705.01,734.0+14.0+0.81%34,700
2025-11-201,699.01,739.01,699.01,720.0+38.0+2.26%63,500
2025-11-191,728.01,728.01,680.01,682.0-36.0-2.10%36,200
2025-11-181,706.01,726.01,701.01,718.0-3.0-0.17%62,100
2025-11-171,735.01,758.01,721.01,721.0-32.0-1.83%45,600
2025-11-141,732.01,763.01,727.01,753.0-6.0-0.34%36,700
2025-11-131,759.01,768.01,741.01,759.00.00.00%43,000
2025-11-121,722.01,765.01,720.01,759.0+40.0+2.33%57,000
2025-11-111,754.01,755.01,705.01,719.0-31.0-1.77%26,700
2025-11-101,729.01,752.01,727.01,750.0+31.0+1.80%31,500
2025-11-071,715.01,728.01,708.01,719.0+4.0+0.23%36,800
2025-11-061,684.01,755.01,684.01,715.0+5.0+0.29%57,400
2025-11-051,676.01,724.01,663.01,710.0+34.0+2.03%123,400
2025-11-041,681.01,696.01,668.01,676.0-30.0-1.76%100,800
2025-10-311,695.01,720.01,691.01,706.0+14.0+0.83%103,600
2025-10-301,662.01,703.01,658.01,692.0+21.0+1.26%136,700
2025-10-291,800.01,870.01,670.01,671.0-289.0-14.74%398,900
2025-10-282,018.02,039.01,958.01,960.0-85.0-4.16%60,000
2025-10-272,010.02,045.02,010.02,045.0+40.0+2.00%34,400
2025-10-242,019.02,024.01,996.02,005.0-14.0-0.69%30,800
2025-10-231,995.02,025.01,970.02,019.0+7.0+0.35%41,200
2025-10-221,999.02,018.01,997.02,012.0+29.0+1.46%37,400
2025-10-211,981.01,997.01,965.01,983.0+4.0+0.20%36,000
2025-10-201,967.01,997.01,959.01,979.0+27.0+1.38%42,800
2025-10-172,030.02,030.01,940.01,952.0-81.0-3.98%33,200
2025-10-162,033.02,057.02,031.02,033.0-16.0-0.78%25,300
2025-10-151,982.02,049.01,982.02,049.0+71.0+3.59%40,000
2025-10-141,946.01,988.01,923.01,978.0-2.0-0.10%68,300
2025-10-102,008.02,019.01,972.01,980.0-48.0-2.37%43,000
2025-10-092,021.02,036.02,016.02,028.0+7.0+0.35%17,700
2025-10-082,030.02,050.02,021.02,021.0-15.0-0.74%23,400
2025-10-072,021.02,043.02,019.02,036.0-9.0-0.44%27,000
2025-10-062,037.02,054.02,022.02,045.0+25.0+1.24%41,800
2025-10-031,994.02,026.01,993.02,020.0+30.0+1.51%31,100
2025-10-021,980.02,003.01,971.01,990.0+8.0+0.40%39,200
2025-10-012,011.02,023.01,982.01,982.0-34.0-1.69%69,600
2025-09-302,025.02,034.01,990.02,016.0-9.0-0.44%49,900
2025-09-292,038.02,038.02,016.02,025.0-23.0-1.12%33,200
2025-09-262,048.02,070.02,034.02,048.0+7.0+0.34%35,700
2025-09-252,020.02,041.02,012.02,041.0+27.0+1.34%35,500
2025-09-242,030.02,036.02,008.02,014.0-16.0-0.79%23,200
2025-09-222,030.02,053.02,020.02,030.0+15.0+0.74%26,600
2025-09-191,978.02,026.01,978.02,015.0+39.0+1.97%52,800
2025-09-181,955.01,979.01,951.01,976.0+21.0+1.07%25,000
2025-09-171,936.01,970.01,914.01,955.0-8.0-0.41%37,700
2025-09-161,975.01,977.01,941.01,963.0-12.0-0.61%57,700
2025-09-121,945.01,986.01,924.01,975.0——57,800

直近120営業日分を表示