KabuInsight

アイエックス・ナレッジ

9753
スタンダード/情報･通信業/IX Knowledge Incorporated
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
2026-03-131,409.01,427.01,402.01,406.0-21.0-1.47%20,800
2026-03-121,436.01,450.01,427.01,427.0-20.0-1.38%9,800
2026-03-111,459.01,468.01,445.01,447.0-8.0-0.55%5,200
2026-03-101,450.01,480.01,450.01,455.0+16.0+1.11%8,000
2026-03-091,401.01,439.01,365.01,439.0+38.0+2.71%29,600
2026-03-061,386.01,412.01,386.01,401.00.00.00%4,000
2026-03-051,412.01,419.01,395.01,401.0+17.0+1.23%15,900
2026-03-041,382.01,396.01,351.01,384.0-11.0-0.79%23,000
2026-03-031,396.01,400.01,382.01,395.0-8.0-0.57%10,400
2026-03-021,420.01,427.01,398.01,403.0-17.0-1.20%9,500
2026-02-271,383.01,423.01,373.01,420.0+35.0+2.53%5,700
2026-02-261,364.01,387.01,357.01,385.0+25.0+1.84%9,600
2026-02-251,361.01,376.01,356.01,360.0-6.0-0.44%12,000
2026-02-241,400.01,419.01,360.01,366.0-36.0-2.57%18,100
2026-02-201,402.01,433.01,402.01,402.0-18.0-1.27%8,400
2026-02-191,409.01,420.01,403.01,420.0+10.0+0.71%8,500
2026-02-181,428.01,428.01,408.01,410.0-2.0-0.14%7,100
2026-02-171,430.01,443.01,412.01,412.0-16.0-1.12%4,200
2026-02-161,437.01,437.01,410.01,428.0+21.0+1.49%16,500
2026-02-131,419.01,442.01,401.01,407.0-19.0-1.33%40,400
2026-02-121,380.01,426.01,371.01,426.0+138.0+10.71%75,200
2026-02-101,290.01,295.01,285.01,288.0+3.0+0.23%22,400
2026-02-091,263.01,288.01,253.01,285.0+33.0+2.64%23,600
2026-02-061,313.01,321.01,218.01,252.0-89.0-6.64%130,200
2026-02-051,330.01,355.01,318.01,341.0+23.0+1.75%19,300
2026-02-041,367.01,369.01,313.01,318.0-51.0-3.73%47,500
2026-02-031,357.01,380.01,345.01,369.0+25.0+1.86%5,700
2026-02-021,352.01,352.01,341.01,344.0-3.0-0.22%10,100
2026-01-301,362.01,362.01,341.01,347.0-27.0-1.97%12,900
2026-01-291,374.01,384.01,360.01,374.0+5.0+0.37%2,600
2026-01-281,394.01,396.01,369.01,369.0-31.0-2.21%9,100
2026-01-271,408.01,408.01,399.01,400.0+4.0+0.29%3,100
2026-01-261,408.01,408.01,391.01,396.0-11.0-0.78%4,600
2026-01-231,410.01,411.01,404.01,407.0-3.0-0.21%2,300
2026-01-221,424.01,424.01,410.01,410.0-14.0-0.98%1,200
2026-01-211,420.01,425.01,403.01,424.0-10.0-0.70%5,000
2026-01-201,415.01,434.01,415.01,434.0+23.0+1.63%5,800
2026-01-191,395.01,414.01,395.01,411.0+17.0+1.22%3,200
2026-01-161,395.01,402.01,389.01,394.0-1.0-0.07%6,500
2026-01-151,375.01,395.01,375.01,395.0+13.0+0.94%20,000
2026-01-141,382.01,399.01,379.01,382.0-2.0-0.14%4,000
2026-01-131,394.01,395.01,384.01,384.0-8.0-0.57%4,800
2026-01-091,374.01,392.01,374.01,392.0+18.0+1.31%5,000
2026-01-081,374.01,385.01,371.01,374.0-6.0-0.43%5,600
2026-01-071,381.01,391.01,370.01,380.0-11.0-0.79%9,900
2026-01-061,356.01,399.01,353.01,391.0+39.0+2.88%9,600
2026-01-051,359.01,364.01,351.01,352.0-4.0-0.29%9,300
2025-12-301,360.01,370.01,351.01,356.0-6.0-0.44%12,300
2025-12-291,370.01,384.01,361.01,362.0-5.0-0.37%7,300
2025-12-261,362.01,369.01,360.01,367.0-1.0-0.07%2,700
2025-12-251,362.01,372.01,358.01,368.0+6.0+0.44%6,500
2025-12-241,355.01,364.01,355.01,362.0-1.0-0.07%4,900
2025-12-231,353.01,370.01,353.01,363.00.00.00%6,300
2025-12-221,363.01,373.01,359.01,363.00.00.00%3,700
2025-12-191,374.01,375.01,361.01,363.0-12.0-0.87%2,000
2025-12-181,379.01,379.01,360.01,375.0-2.0-0.15%5,200
2025-12-171,365.01,380.01,359.01,377.0+12.0+0.88%5,900
2025-12-161,368.01,372.01,354.01,365.0-2.0-0.15%5,700
2025-12-151,367.01,373.01,367.01,367.00.00.00%4,100
2025-12-121,375.01,380.01,367.01,367.0+1.0+0.07%3,000
2025-12-111,376.01,388.01,365.01,366.0-11.0-0.80%6,400
2025-12-101,361.01,395.01,361.01,377.0+16.0+1.18%11,400
2025-12-091,362.01,367.01,356.01,361.0-1.0-0.07%2,100
2025-12-081,361.01,378.01,358.01,362.0+2.0+0.15%9,100
2025-12-051,347.01,361.01,346.01,360.0+9.0+0.67%3,100
2025-12-041,343.01,358.01,339.01,351.0+8.0+0.60%4,600
2025-12-031,333.01,356.01,331.01,343.0+10.0+0.75%5,700
2025-12-021,338.01,347.01,333.01,333.0-1.0-0.07%3,400
2025-12-011,353.01,362.01,334.01,334.0-18.0-1.33%9,000
2025-11-281,339.01,356.01,339.01,352.0+18.0+1.35%8,600
2025-11-271,308.01,340.01,308.01,334.0+27.0+2.07%13,500
2025-11-261,295.01,314.01,294.01,307.0+13.0+1.00%5,100
2025-11-251,313.01,318.01,294.01,294.0-18.0-1.37%11,500
2025-11-211,280.01,312.01,280.01,312.0+21.0+1.63%8,600
2025-11-201,285.01,299.01,282.01,291.0+9.0+0.70%5,500
2025-11-191,276.01,292.01,276.01,282.0+6.0+0.47%9,900
2025-11-181,294.01,294.01,267.01,276.0-27.0-2.07%35,500
2025-11-171,326.01,326.01,295.01,303.0-26.0-1.96%36,900
2025-11-141,352.01,359.01,328.01,329.0-31.0-2.28%29,500
2025-11-131,372.01,372.01,354.01,360.0-8.0-0.58%10,400
2025-11-121,361.01,368.01,356.01,368.0-2.0-0.15%26,100
2025-11-111,356.01,380.01,337.01,370.0-146.0-9.63%89,500
2025-11-101,481.01,540.01,480.01,516.0+23.0+1.54%26,400
2025-11-071,479.01,502.01,477.01,493.0-20.0-1.32%6,600
2025-11-061,505.01,517.01,490.01,513.0+23.0+1.54%8,600
2025-11-051,504.01,505.01,473.01,490.0-18.0-1.19%7,300
2025-11-041,515.01,535.01,508.01,508.0-7.0-0.46%7,100
2025-10-311,450.01,515.01,450.01,515.0+64.0+4.41%10,700
2025-10-301,454.01,471.01,448.01,451.0-14.0-0.96%4,000
2025-10-291,500.01,500.01,460.01,465.0-36.0-2.40%8,400
2025-10-281,506.01,518.01,495.01,501.0-24.0-1.57%7,100
2025-10-271,545.01,545.01,518.01,525.0-2.0-0.13%7,100
2025-10-241,525.01,547.01,515.01,527.0+2.0+0.13%8,700
2025-10-231,503.01,540.01,502.01,525.0+5.0+0.33%7,800
2025-10-221,487.01,520.01,487.01,520.0+30.0+2.01%11,200
2025-10-211,450.01,526.01,444.01,490.0+39.0+2.69%43,400
2025-10-201,466.01,473.01,451.01,451.0+12.0+0.83%7,500
2025-10-171,447.01,449.01,431.01,439.0-12.0-0.83%6,200
2025-10-161,455.01,464.01,444.01,451.0+26.0+1.82%11,500
2025-10-151,404.01,430.01,404.01,425.0+44.0+3.19%6,200
2025-10-141,416.01,442.01,375.01,381.0-65.0-4.50%26,500
2025-10-101,441.01,467.01,441.01,446.0+5.0+0.35%11,100
2025-10-091,440.01,456.01,436.01,441.0+1.0+0.07%7,900
2025-10-081,425.01,451.01,423.01,440.0+9.0+0.63%4,300
2025-10-071,435.01,445.01,420.01,431.0-3.0-0.21%11,000
2025-10-061,449.01,453.01,425.01,434.0+6.0+0.42%8,600
2025-10-031,420.01,446.01,420.01,428.0+7.0+0.49%5,500
2025-10-021,442.01,455.01,419.01,421.0-19.0-1.32%6,100
2025-10-011,488.01,499.01,431.01,440.0-85.0-5.57%46,600
2025-09-301,480.01,525.01,468.01,525.0+45.0+3.04%27,200
2025-09-291,455.01,489.01,455.01,480.0+25.0+1.72%6,800
2025-09-261,453.01,472.01,453.01,455.0+2.0+0.14%6,000
2025-09-251,475.01,475.01,453.01,453.0-15.0-1.02%4,600
2025-09-241,489.01,489.01,465.01,468.0-14.0-0.94%6,300
2025-09-221,492.01,496.01,476.01,482.0-5.0-0.34%8,200
2025-09-191,486.01,509.01,461.01,487.0+15.0+1.02%25,700
2025-09-181,403.01,472.01,396.01,472.0+79.0+5.67%16,300
2025-09-171,422.01,423.01,388.01,393.0-33.0-2.31%20,000
2025-09-161,437.01,437.01,410.01,426.0-21.0-1.45%17,200
2025-09-121,448.01,459.01,425.01,447.0——22,500

直近120営業日分を表示