KabuInsight

いであ

9768
スタンダード/サービス業/IDEA Consultants,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
2026-03-133,955.04,000.03,920.03,975.0-35.0-0.87%29,300
2026-03-124,110.04,110.03,985.04,010.0-140.0-3.37%35,200
2026-03-114,225.04,225.04,145.04,150.0-15.0-0.36%19,600
2026-03-104,160.04,220.04,105.04,165.0+110.0+2.71%29,600
2026-03-094,050.04,060.03,930.04,055.0-145.0-3.45%63,600
2026-03-064,240.04,240.04,130.04,200.0-40.0-0.94%24,800
2026-03-054,250.04,300.04,190.04,240.0+150.0+3.67%33,200
2026-03-044,200.04,250.03,980.04,090.0-200.0-4.66%98,000
2026-03-034,470.04,500.04,290.04,290.0-130.0-2.94%40,800
2026-03-024,465.04,490.04,360.04,420.0-155.0-3.39%40,100
2026-02-274,450.04,590.04,435.04,575.0+140.0+3.16%38,900
2026-02-264,450.04,500.04,375.04,435.0+25.0+0.57%35,900
2026-02-254,330.04,450.04,330.04,410.0+85.0+1.97%34,100
2026-02-244,315.04,345.04,280.04,325.0-15.0-0.35%23,200
2026-02-204,395.04,395.04,305.04,340.0-65.0-1.48%27,500
2026-02-194,395.04,440.04,355.04,405.0+10.0+0.23%25,300
2026-02-184,440.04,450.04,350.04,395.0-45.0-1.01%39,700
2026-02-174,510.04,540.04,420.04,440.0-30.0-0.67%54,800
2026-02-164,295.04,485.04,295.04,470.0+180.0+4.20%54,700
2026-02-134,545.04,580.04,285.04,290.0-325.0-7.04%75,300
2026-02-124,455.04,665.04,415.04,615.0+130.0+2.90%68,800
2026-02-104,570.04,620.04,440.04,485.0-115.0-2.50%104,900
2026-02-094,650.04,660.04,555.04,600.0+30.0+0.66%98,500
2026-02-064,450.04,575.04,375.04,570.0+70.0+1.56%43,900
2026-02-054,590.04,590.04,500.04,500.0-85.0-1.85%55,200
2026-02-044,530.04,630.04,520.04,585.0+80.0+1.78%65,300
2026-02-034,425.04,575.04,395.04,505.0+185.0+4.28%116,900
2026-02-024,460.04,485.04,295.04,320.0+210.0+5.11%164,600
2026-01-304,140.04,140.04,050.04,110.0-30.0-0.72%24,900
2026-01-294,170.04,170.04,060.04,140.0-20.0-0.48%38,600
2026-01-284,275.04,275.04,150.04,160.0-115.0-2.69%41,000
2026-01-274,185.04,290.04,130.04,275.0+95.0+2.27%35,700
2026-01-264,280.04,280.04,180.04,180.0-130.0-3.02%49,200
2026-01-234,235.04,310.04,175.04,310.0+110.0+2.62%37,800
2026-01-224,260.04,310.04,175.04,200.0+10.0+0.24%47,200
2026-01-214,105.04,245.04,105.04,190.0-15.0-0.36%50,200
2026-01-204,310.04,310.04,185.04,205.0-105.0-2.44%56,000
2026-01-194,395.04,395.04,260.04,310.0-15.0-0.35%65,900
2026-01-164,595.04,595.04,250.04,325.0-265.0-5.77%186,700
2026-01-154,605.04,750.04,445.04,590.0-85.0-1.82%185,300
2026-01-144,715.04,860.04,565.04,675.0-45.0-0.95%280,600
2026-01-134,300.04,775.04,230.04,720.0+645.0+15.83%407,000
2026-01-094,055.04,080.03,990.04,075.0-5.0-0.12%55,600
2026-01-084,115.04,180.04,070.04,080.0+35.0+0.87%96,400
2026-01-073,940.04,060.03,820.04,045.0+150.0+3.85%97,500
2026-01-063,940.03,970.03,890.03,895.0-15.0-0.38%50,900
2026-01-054,015.04,030.03,890.03,910.0-65.0-1.64%71,000
2025-12-304,000.04,145.03,970.03,975.0+60.0+1.53%92,600
2025-12-293,790.03,920.03,745.03,915.0+75.0+1.95%62,100
2025-12-263,900.03,900.03,830.03,840.0+10.0+0.26%36,600
2025-12-253,840.03,860.03,810.03,830.00.00.00%39,700
2025-12-243,855.03,900.03,820.03,830.0+30.0+0.79%66,800
2025-12-233,765.03,835.03,755.03,800.0+40.0+1.06%42,700
2025-12-223,760.03,760.03,710.03,760.0+40.0+1.08%26,400
2025-12-193,690.03,755.03,680.03,720.0+20.0+0.54%25,500
2025-12-183,760.03,760.03,695.03,700.0-85.0-2.25%39,200
2025-12-173,860.03,870.03,770.03,785.0-65.0-1.69%35,300
2025-12-163,915.03,915.03,830.03,850.0-85.0-2.16%32,900
2025-12-153,835.03,955.03,830.03,935.0+75.0+1.94%28,600
2025-12-123,820.03,970.03,800.03,860.0+80.0+2.12%47,700
2025-12-113,840.03,845.03,770.03,780.0-20.0-0.53%25,900
2025-12-103,810.03,835.03,775.03,800.0-10.0-0.26%40,600
2025-12-093,900.03,915.03,805.03,810.0-50.0-1.30%25,700
2025-12-083,855.03,880.03,830.03,860.0+15.0+0.39%26,700
2025-12-053,890.03,890.03,840.03,845.0-55.0-1.41%17,700
2025-12-043,875.03,920.03,865.03,900.00.00.00%23,200
2025-12-033,900.03,935.03,820.03,900.0-15.0-0.38%44,300
2025-12-024,080.04,080.03,900.03,915.0-115.0-2.85%52,600
2025-12-014,145.04,150.04,015.04,030.0-110.0-2.66%42,400
2025-11-284,110.04,145.04,090.04,140.0+55.0+1.35%18,400
2025-11-274,170.04,185.04,065.04,085.0-35.0-0.85%41,400
2025-11-264,020.04,125.03,990.04,120.0+165.0+4.17%43,900
2025-11-254,025.04,025.03,930.03,955.0+15.0+0.38%41,800
2025-11-213,900.03,985.03,865.03,940.0-30.0-0.76%71,500
2025-11-203,900.03,985.03,865.03,970.0+140.0+3.66%41,300
2025-11-193,820.03,840.03,700.03,830.0+35.0+0.92%50,000
2025-11-183,745.03,905.03,710.03,795.0+55.0+1.47%112,100
2025-11-173,560.03,740.03,535.03,740.0+250.0+7.16%83,700
2025-11-143,480.03,555.03,480.03,490.0-35.0-0.99%13,700
2025-11-133,500.03,560.03,500.03,525.0+40.0+1.15%20,400
2025-11-123,410.03,495.03,410.03,485.0+75.0+2.20%19,000
2025-11-113,460.03,475.03,385.03,410.0-15.0-0.44%12,100
2025-11-103,390.03,440.03,365.03,425.0+80.0+2.39%33,400
2025-11-073,305.03,365.03,295.03,345.0+40.0+1.21%24,600
2025-11-063,335.03,335.03,270.03,305.0+5.0+0.15%23,200
2025-11-053,300.03,325.03,245.03,300.0-300.0-8.33%84,100
2025-11-043,640.03,640.03,570.03,600.0+100.0+2.86%45,900
2025-10-313,530.03,530.03,450.03,500.0+10.0+0.29%15,500
2025-10-303,490.03,500.03,455.03,490.0+25.0+0.72%14,900
2025-10-293,545.03,545.03,445.03,465.0-45.0-1.28%24,400
2025-10-283,635.03,635.03,500.03,510.0-105.0-2.90%29,000
2025-10-273,560.03,620.03,540.03,615.0+120.0+3.43%26,600
2025-10-243,420.03,495.03,385.03,495.0+35.0+1.01%35,000
2025-10-233,415.03,460.03,390.03,460.0+55.0+1.62%17,700
2025-10-223,345.03,430.03,310.03,405.0+75.0+2.25%23,000
2025-10-213,335.03,360.03,320.03,330.0+30.0+0.91%14,600
2025-10-203,320.03,335.03,290.03,300.0+20.0+0.61%15,700
2025-10-173,265.03,290.03,255.03,280.0-15.0-0.46%6,600
2025-10-163,290.03,300.03,270.03,295.0+25.0+0.76%7,200
2025-10-153,235.03,280.03,235.03,270.0+50.0+1.55%7,500
2025-10-143,225.03,240.03,195.03,220.0-15.0-0.46%15,900
2025-10-103,265.03,265.03,225.03,235.0-40.0-1.22%13,700
2025-10-093,290.03,290.03,250.03,275.0-20.0-0.61%13,500
2025-10-083,285.03,310.03,285.03,295.0+10.0+0.30%9,600
2025-10-073,295.03,295.03,240.03,285.0+10.0+0.31%11,700
2025-10-063,260.03,290.03,190.03,275.0+85.0+2.66%21,100
2025-10-033,215.03,215.03,175.03,190.00.00.00%10,000
2025-10-023,230.03,230.03,165.03,190.0-5.0-0.16%10,400
2025-10-013,325.03,325.03,195.03,195.0-140.0-4.20%29,200
2025-09-303,370.03,370.03,320.03,335.0-35.0-1.04%14,200
2025-09-293,350.03,370.03,305.03,370.0+30.0+0.90%14,500
2025-09-263,340.03,340.03,325.03,340.0+10.0+0.30%6,300
2025-09-253,330.03,340.03,315.03,330.0+15.0+0.45%6,800
2025-09-243,325.03,340.03,305.03,315.0+15.0+0.45%10,200
2025-09-223,290.03,305.03,280.03,300.0+30.0+0.92%6,900
2025-09-193,280.03,295.03,255.03,270.0-10.0-0.30%9,900
2025-09-183,275.03,300.03,250.03,280.0+5.0+0.15%7,300
2025-09-173,350.03,350.03,260.03,275.0-60.0-1.80%15,400
2025-09-163,325.03,350.03,320.03,335.0+10.0+0.30%8,200
2025-09-123,320.03,350.03,315.03,325.0——6,900

直近120営業日分を表示