KabuInsight

ＶＲＡＩＮ　Ｓｏｌｕｔｉｏｎ

135A
グロース/情報･通信業/VRAIN Solution,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
2026-03-132,548.02,653.02,535.02,596.0-1.0-0.04%84,800
2026-03-122,630.02,680.02,590.02,597.0-83.0-3.10%81,700
2026-03-112,600.02,701.02,551.02,680.0+73.0+2.80%107,000
2026-03-102,503.02,610.02,466.02,607.0+154.0+6.28%83,400
2026-03-092,373.02,458.02,345.02,453.0-18.0-0.73%102,900
2026-03-062,300.02,490.02,300.02,471.0+163.0+7.06%88,800
2026-03-052,261.02,339.02,261.02,308.0+138.0+6.36%77,200
2026-03-042,210.02,282.02,140.02,170.0-130.0-5.65%158,100
2026-03-032,421.02,430.02,300.02,300.0-150.0-6.12%110,800
2026-03-022,378.02,472.02,373.02,450.0-125.0-4.85%106,100
2026-02-272,450.02,575.02,400.02,575.0+175.0+7.29%140,700
2026-02-262,496.02,535.02,368.02,400.0-69.0-2.79%187,000
2026-02-252,554.02,570.02,459.02,469.0-112.0-4.34%106,900
2026-02-242,690.02,701.02,571.02,581.0-105.0-3.91%78,100
2026-02-202,725.02,780.02,657.02,686.0-75.0-2.72%78,200
2026-02-192,783.02,783.02,692.02,761.0+28.0+1.02%134,500
2026-02-182,573.02,758.02,573.02,733.0+173.0+6.76%169,500
2026-02-172,485.02,616.02,481.02,560.0+105.0+4.28%168,300
2026-02-162,431.02,455.02,392.02,455.0+16.0+0.66%87,700
2026-02-132,525.02,533.02,417.02,439.0-116.0-4.54%72,500
2026-02-122,556.02,588.02,501.02,555.0-34.0-1.31%86,600
2026-02-102,426.02,600.02,426.02,589.0+165.0+6.81%84,000
2026-02-092,398.02,457.02,362.02,424.0+37.0+1.55%76,400
2026-02-062,400.02,411.02,323.02,387.0-16.0-0.67%96,100
2026-02-052,424.02,450.02,382.02,403.0-58.0-2.36%145,900
2026-02-042,582.02,582.02,438.02,461.0-129.0-4.98%119,000
2026-02-032,583.02,614.02,570.02,590.0+47.0+1.85%39,500
2026-02-022,513.02,595.02,444.02,543.0-18.0-0.70%98,800
2026-01-302,573.02,607.02,533.02,561.0-38.0-1.46%78,900
2026-01-292,591.02,623.02,551.02,599.0+4.0+0.15%57,900
2026-01-282,650.02,677.02,594.02,595.0-70.0-2.63%69,200
2026-01-272,705.02,705.02,602.02,665.0-65.0-2.38%66,300
2026-01-262,683.02,770.02,679.02,730.0+30.0+1.11%158,100
2026-01-232,684.02,748.02,637.02,700.0+36.0+1.35%83,500
2026-01-222,688.02,703.02,574.02,664.0-55.0-2.02%210,700
2026-01-212,733.02,760.02,670.02,719.0-64.0-2.30%144,200
2026-01-202,988.03,020.02,782.02,783.0-212.0-7.08%218,600
2026-01-193,045.03,070.02,974.02,995.0-20.0-0.66%88,300
2026-01-163,005.03,030.02,903.03,015.0-25.0-0.82%190,500
2026-01-152,930.03,135.02,901.03,040.0-310.0-9.25%452,300
2026-01-143,350.03,460.03,295.03,350.00.00.00%127,100
2026-01-133,350.03,380.03,215.03,350.0+100.0+3.08%91,400
2026-01-093,325.03,325.03,235.03,250.0-55.0-1.66%49,100
2026-01-083,155.03,345.03,155.03,305.0+150.0+4.75%92,200
2026-01-073,105.03,195.03,035.03,155.0+40.0+1.28%86,700
2026-01-063,170.03,215.03,080.03,115.0-50.0-1.58%104,600
2026-01-053,240.03,370.03,135.03,165.0-5.0-0.16%125,000
2025-12-303,250.03,250.03,155.03,170.0-105.0-3.21%73,600
2025-12-293,265.03,335.03,210.03,275.0+55.0+1.71%81,000
2025-12-263,250.03,250.03,170.03,220.0-30.0-0.92%64,900
2025-12-253,230.03,270.03,210.03,250.0+60.0+1.88%47,000
2025-12-243,300.03,300.03,180.03,190.0-120.0-3.63%64,500
2025-12-233,305.03,400.03,270.03,310.0+25.0+0.76%59,700
2025-12-223,300.03,300.03,225.03,285.0+20.0+0.61%48,200
2025-12-193,125.03,300.03,090.03,265.0+185.0+6.01%91,300
2025-12-183,150.03,235.03,080.03,080.0-125.0-3.90%84,800
2025-12-173,250.03,270.03,175.03,205.0-65.0-1.99%52,500
2025-12-163,365.03,395.03,200.03,270.0-130.0-3.82%99,700
2025-12-153,180.03,440.03,170.03,400.0+165.0+5.10%145,100
2025-12-123,400.03,410.03,155.03,235.0-145.0-4.29%128,300
2025-12-113,550.03,600.03,375.03,380.0-170.0-4.79%115,200
2025-12-103,610.03,655.03,490.03,550.0-80.0-2.20%82,600
2025-12-093,685.03,685.03,590.03,630.0-60.0-1.63%55,600
2025-12-083,610.03,690.03,580.03,690.0+35.0+0.96%73,400
2025-12-053,650.03,695.03,575.03,655.0-20.0-0.54%67,200
2025-12-043,655.03,710.03,600.03,675.0+10.0+0.27%80,500
2025-12-033,480.03,705.03,440.03,665.0+185.0+5.32%90,200
2025-12-023,585.03,600.03,450.03,480.0-105.0-2.93%93,900
2025-12-013,740.03,740.03,580.03,585.0-225.0-5.91%140,500
2025-11-283,550.03,825.03,480.03,810.0+300.0+8.55%199,200
2025-11-273,355.03,530.03,330.03,510.0+180.0+5.41%86,900
2025-11-263,310.03,350.03,265.03,330.0+5.0+0.15%49,600
2025-11-253,435.03,460.03,280.03,325.0-40.0-1.19%66,400
2025-11-213,310.03,400.03,310.03,365.0-65.0-1.90%67,600
2025-11-203,425.03,540.03,360.03,430.0+145.0+4.41%95,500
2025-11-193,320.03,400.03,270.03,285.0-80.0-2.38%90,200
2025-11-183,480.03,520.03,365.03,365.0-235.0-6.53%121,300
2025-11-173,440.03,615.03,400.03,600.0+130.0+3.75%116,700
2025-11-143,400.03,540.03,390.03,470.0+15.0+0.43%79,800
2025-11-133,540.03,560.03,370.03,455.0-75.0-2.12%136,500
2025-11-123,590.03,725.03,430.03,530.0+10.0+0.28%303,400
2025-11-113,355.03,560.03,340.03,520.0+165.0+4.92%255,400
2025-11-103,290.03,445.03,265.03,355.0+295.0+9.64%245,100
2025-11-073,170.03,265.03,015.03,060.0-100.0-3.16%224,300
2025-11-063,280.03,300.03,105.03,160.0+210.0+7.12%322,100
2025-11-052,913.02,960.02,791.02,950.0-19.0-0.64%83,300
2025-11-042,935.03,010.02,933.02,969.0+63.0+2.17%85,300
2025-10-312,856.02,950.02,856.02,906.0+67.0+2.36%61,700
2025-10-302,778.02,930.02,770.02,839.0+34.0+1.21%64,200
2025-10-292,894.02,903.02,753.02,805.0-83.0-2.87%91,100
2025-10-283,060.03,060.02,864.02,888.0-157.0-5.16%111,000
2025-10-272,999.03,060.02,990.03,045.0+91.0+3.08%70,400
2025-10-242,950.02,997.02,896.02,954.0+41.0+1.41%53,900
2025-10-232,991.03,035.02,910.02,913.0-77.0-2.58%114,100
2025-10-222,869.03,005.02,833.02,990.0+139.0+4.88%110,400
2025-10-212,933.02,934.02,769.02,851.0-70.0-2.40%111,000
2025-10-202,986.03,050.02,918.02,921.0-21.0-0.71%124,700
2025-10-172,944.03,050.02,916.02,942.0-46.0-1.54%165,000
2025-10-162,907.03,095.02,807.02,988.0+101.0+3.50%578,300
2025-10-152,800.02,887.02,788.02,887.0+500.0+20.95%234,200
2025-10-142,505.02,530.02,382.02,387.0-133.0-5.28%159,800
2025-10-102,617.02,646.02,520.02,520.0-94.0-3.60%102,900
2025-10-092,572.02,666.02,536.02,614.0+53.0+2.07%74,800
2025-10-082,544.02,615.02,518.02,561.0+13.0+0.51%52,200
2025-10-072,641.02,647.02,515.02,548.0-89.0-3.38%76,100
2025-10-062,709.02,709.02,601.02,637.0+60.0+2.33%53,800
2025-10-032,600.02,663.02,550.02,577.0+9.0+0.35%60,000
2025-10-022,479.02,570.02,479.02,568.0+107.0+4.35%55,200
2025-10-012,590.02,602.02,455.02,461.0-129.0-4.98%77,400
2025-09-302,550.02,628.02,550.02,590.0+42.0+1.65%48,400
2025-09-292,662.02,674.02,535.02,548.0-72.0-2.75%83,500
2025-09-262,734.02,735.02,611.02,620.0-82.0-3.03%74,200
2025-09-252,736.02,759.02,665.02,702.0-34.0-1.24%59,000
2025-09-242,922.02,922.02,736.02,736.0-205.0-6.97%143,500
2025-09-222,830.02,979.02,810.02,941.0+116.0+4.11%186,600
2025-09-192,662.02,850.02,581.02,825.0+213.0+8.15%216,500
2025-09-182,457.02,645.02,457.02,612.0+157.0+6.40%103,400
2025-09-172,500.02,500.02,430.02,455.0+1.0+0.04%30,600
2025-09-162,403.02,468.02,403.02,454.0+47.0+1.95%41,500
2025-09-122,426.02,486.02,384.02,407.0——51,200

直近120営業日分を表示