ぐるなび
2440スタンダード/サービス業/Gurunavi,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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 146.0 | 148.0 | 146.0 | 146.0 | -2.0 | -1.35% | 164,600 |
| 2026-03-12 | 151.0 | 151.0 | 147.0 | 148.0 | -3.0 | -1.99% | 131,900 |
| 2026-03-11 | 149.0 | 151.0 | 149.0 | 151.0 | +3.0 | +2.03% | 150,300 |
| 2026-03-10 | 144.0 | 148.0 | 144.0 | 148.0 | +6.0 | +4.23% | 183,600 |
| 2026-03-09 | 144.0 | 145.0 | 140.0 | 142.0 | -4.0 | -2.74% | 337,700 |
| 2026-03-06 | 146.0 | 149.0 | 145.0 | 146.0 | 0.0 | 0.00% | 224,300 |
| 2026-03-05 | 147.0 | 148.0 | 145.0 | 146.0 | +1.0 | +0.69% | 202,400 |
| 2026-03-04 | 147.0 | 148.0 | 144.0 | 145.0 | -3.0 | -2.03% | 255,700 |
| 2026-03-03 | 150.0 | 151.0 | 148.0 | 148.0 | -2.0 | -1.33% | 261,400 |
| 2026-03-02 | 152.0 | 152.0 | 149.0 | 150.0 | -3.0 | -1.96% | 150,800 |
| 2026-02-27 | 150.0 | 154.0 | 150.0 | 153.0 | +3.0 | +2.00% | 219,000 |
| 2026-02-26 | 148.0 | 152.0 | 148.0 | 150.0 | +2.0 | +1.35% | 222,200 |
| 2026-02-25 | 148.0 | 150.0 | 147.0 | 148.0 | +1.0 | +0.68% | 171,900 |
| 2026-02-24 | 150.0 | 151.0 | 147.0 | 147.0 | -3.0 | -2.00% | 334,800 |
| 2026-02-20 | 152.0 | 152.0 | 150.0 | 150.0 | -2.0 | -1.32% | 228,500 |
| 2026-02-19 | 151.0 | 154.0 | 150.0 | 152.0 | +1.0 | +0.66% | 199,300 |
| 2026-02-18 | 152.0 | 153.0 | 151.0 | 151.0 | 0.0 | 0.00% | 203,700 |
| 2026-02-17 | 151.0 | 152.0 | 150.0 | 151.0 | 0.0 | 0.00% | 266,400 |
| 2026-02-16 | 155.0 | 155.0 | 151.0 | 151.0 | -4.0 | -2.58% | 459,000 |
| 2026-02-13 | 157.0 | 159.0 | 155.0 | 155.0 | -2.0 | -1.27% | 394,700 |
| 2026-02-12 | 161.0 | 162.0 | 157.0 | 157.0 | -4.0 | -2.48% | 312,300 |
| 2026-02-10 | 157.0 | 162.0 | 157.0 | 161.0 | +4.0 | +2.55% | 272,600 |
| 2026-02-09 | 161.0 | 161.0 | 157.0 | 157.0 | -2.0 | -1.26% | 290,600 |
| 2026-02-06 | 162.0 | 163.0 | 159.0 | 159.0 | -3.0 | -1.85% | 250,700 |
| 2026-02-05 | 161.0 | 164.0 | 159.0 | 162.0 | 0.0 | 0.00% | 352,100 |
| 2026-02-04 | 163.0 | 164.0 | 161.0 | 162.0 | -1.0 | -0.61% | 189,600 |
| 2026-02-03 | 165.0 | 166.0 | 162.0 | 163.0 | -1.0 | -0.61% | 207,500 |
| 2026-02-02 | 166.0 | 167.0 | 163.0 | 164.0 | -2.0 | -1.20% | 209,500 |
| 2026-01-30 | 161.0 | 167.0 | 160.0 | 166.0 | +6.0 | +3.75% | 370,000 |
| 2026-01-29 | 159.0 | 162.0 | 157.0 | 160.0 | +1.0 | +0.63% | 467,000 |
| 2026-01-28 | 160.0 | 162.0 | 159.0 | 159.0 | -2.0 | -1.24% | 288,600 |
| 2026-01-27 | 165.0 | 165.0 | 161.0 | 161.0 | -4.0 | -2.42% | 433,400 |
| 2026-01-26 | 171.0 | 171.0 | 165.0 | 165.0 | -8.0 | -4.62% | 548,700 |
| 2026-01-23 | 169.0 | 174.0 | 168.0 | 173.0 | +3.0 | +1.76% | 280,700 |
| 2026-01-22 | 171.0 | 171.0 | 168.0 | 170.0 | +2.0 | +1.19% | 222,800 |
| 2026-01-21 | 170.0 | 170.0 | 166.0 | 168.0 | -5.0 | -2.89% | 496,800 |
| 2026-01-20 | 173.0 | 183.0 | 168.0 | 173.0 | +2.0 | +1.17% | 1,647,700 |
| 2026-01-19 | 172.0 | 173.0 | 170.0 | 171.0 | -2.0 | -1.16% | 247,900 |
| 2026-01-16 | 174.0 | 174.0 | 170.0 | 173.0 | -1.0 | -0.57% | 181,800 |
| 2026-01-15 | 169.0 | 174.0 | 168.0 | 174.0 | +5.0 | +2.96% | 364,800 |
| 2026-01-14 | 169.0 | 171.0 | 167.0 | 169.0 | 0.0 | 0.00% | 287,400 |
| 2026-01-13 | 174.0 | 174.0 | 168.0 | 169.0 | -3.0 | -1.74% | 271,300 |
| 2026-01-09 | 175.0 | 175.0 | 171.0 | 172.0 | -2.0 | -1.15% | 220,300 |
| 2026-01-08 | 169.0 | 174.0 | 169.0 | 174.0 | +3.0 | +1.75% | 333,300 |
| 2026-01-07 | 168.0 | 171.0 | 166.0 | 171.0 | +3.0 | +1.79% | 352,300 |
| 2026-01-06 | 166.0 | 169.0 | 165.0 | 168.0 | +2.0 | +1.20% | 200,200 |
| 2026-01-05 | 164.0 | 166.0 | 163.0 | 166.0 | +3.0 | +1.84% | 205,600 |
| 2025-12-30 | 170.0 | 170.0 | 163.0 | 163.0 | -5.0 | -2.98% | 346,900 |
| 2025-12-29 | 173.0 | 174.0 | 167.0 | 168.0 | -8.0 | -4.55% | 421,300 |
| 2025-12-26 | 171.0 | 177.0 | 171.0 | 176.0 | +6.0 | +3.53% | 515,400 |
| 2025-12-25 | 169.0 | 170.0 | 168.0 | 170.0 | +1.0 | +0.59% | 609,400 |
| 2025-12-24 | 167.0 | 170.0 | 166.0 | 169.0 | +3.0 | +1.81% | 325,900 |
| 2025-12-23 | 165.0 | 167.0 | 163.0 | 166.0 | +1.0 | +0.61% | 281,700 |
| 2025-12-22 | 170.0 | 171.0 | 165.0 | 165.0 | -3.0 | -1.79% | 611,200 |
| 2025-12-19 | 164.0 | 168.0 | 164.0 | 168.0 | +4.0 | +2.44% | 327,000 |
| 2025-12-18 | 163.0 | 165.0 | 162.0 | 164.0 | +1.0 | +0.61% | 214,700 |
| 2025-12-17 | 168.0 | 168.0 | 163.0 | 163.0 | -3.0 | -1.81% | 164,500 |
| 2025-12-16 | 167.0 | 167.0 | 165.0 | 166.0 | -2.0 | -1.19% | 192,200 |
| 2025-12-15 | 165.0 | 168.0 | 164.0 | 168.0 | +3.0 | +1.82% | 239,400 |
| 2025-12-12 | 163.0 | 166.0 | 163.0 | 165.0 | +3.0 | +1.85% | 555,400 |
| 2025-12-11 | 166.0 | 167.0 | 162.0 | 162.0 | -4.0 | -2.41% | 237,300 |
| 2025-12-10 | 163.0 | 166.0 | 162.0 | 166.0 | +3.0 | +1.84% | 344,500 |
| 2025-12-09 | 164.0 | 167.0 | 159.0 | 163.0 | -1.0 | -0.61% | 1,070,300 |
| 2025-12-08 | 166.0 | 166.0 | 162.0 | 164.0 | -2.0 | -1.20% | 430,500 |
| 2025-12-05 | 167.0 | 170.0 | 166.0 | 166.0 | -2.0 | -1.19% | 226,500 |
| 2025-12-04 | 166.0 | 169.0 | 166.0 | 168.0 | +2.0 | +1.20% | 230,800 |
| 2025-12-03 | 168.0 | 168.0 | 166.0 | 166.0 | -2.0 | -1.19% | 323,400 |
| 2025-12-02 | 171.0 | 171.0 | 168.0 | 168.0 | -3.0 | -1.75% | 314,800 |
| 2025-12-01 | 175.0 | 175.0 | 170.0 | 171.0 | -4.0 | -2.29% | 315,200 |
| 2025-11-28 | 174.0 | 176.0 | 173.0 | 175.0 | +2.0 | +1.16% | 281,400 |
| 2025-11-27 | 173.0 | 175.0 | 172.0 | 173.0 | -1.0 | -0.57% | 186,700 |
| 2025-11-26 | 172.0 | 175.0 | 171.0 | 174.0 | +3.0 | +1.75% | 136,100 |
| 2025-11-25 | 174.0 | 177.0 | 171.0 | 171.0 | -4.0 | -2.29% | 162,700 |
| 2025-11-21 | 172.0 | 175.0 | 170.0 | 175.0 | +4.0 | +2.34% | 264,500 |
| 2025-11-20 | 175.0 | 176.0 | 170.0 | 171.0 | -3.0 | -1.72% | 406,500 |
| 2025-11-19 | 175.0 | 177.0 | 174.0 | 174.0 | -2.0 | -1.14% | 160,200 |
| 2025-11-18 | 177.0 | 178.0 | 175.0 | 176.0 | -1.0 | -0.56% | 229,500 |
| 2025-11-17 | 181.0 | 181.0 | 175.0 | 177.0 | -4.0 | -2.21% | 357,100 |
| 2025-11-14 | 184.0 | 184.0 | 181.0 | 181.0 | -3.0 | -1.63% | 193,900 |
| 2025-11-13 | 188.0 | 188.0 | 182.0 | 184.0 | -4.0 | -2.13% | 235,100 |
| 2025-11-12 | 185.0 | 189.0 | 184.0 | 188.0 | +4.0 | +2.17% | 216,500 |
| 2025-11-11 | 185.0 | 186.0 | 181.0 | 184.0 | -1.0 | -0.54% | 210,900 |
| 2025-11-10 | 181.0 | 185.0 | 179.0 | 185.0 | +5.0 | +2.78% | 273,600 |
| 2025-11-07 | 180.0 | 183.0 | 178.0 | 180.0 | -2.0 | -1.10% | 572,000 |
| 2025-11-06 | 192.0 | 192.0 | 180.0 | 182.0 | -17.0 | -8.54% | 1,072,300 |
| 2025-11-05 | 203.0 | 203.0 | 197.0 | 199.0 | -2.0 | -1.00% | 268,000 |
| 2025-11-04 | 200.0 | 203.0 | 198.0 | 201.0 | +3.0 | +1.52% | 173,600 |
| 2025-10-31 | 201.0 | 202.0 | 198.0 | 198.0 | -2.0 | -1.00% | 207,800 |
| 2025-10-30 | 200.0 | 202.0 | 199.0 | 200.0 | 0.0 | 0.00% | 243,100 |
| 2025-10-29 | 204.0 | 204.0 | 199.0 | 200.0 | -4.0 | -1.96% | 311,300 |
| 2025-10-28 | 209.0 | 209.0 | 204.0 | 204.0 | -5.0 | -2.39% | 329,200 |
| 2025-10-27 | 209.0 | 210.0 | 207.0 | 209.0 | +2.0 | +0.97% | 138,000 |
| 2025-10-24 | 210.0 | 210.0 | 207.0 | 207.0 | -2.0 | -0.96% | 150,500 |
| 2025-10-23 | 209.0 | 210.0 | 207.0 | 209.0 | -2.0 | -0.95% | 124,600 |
| 2025-10-22 | 210.0 | 212.0 | 209.0 | 211.0 | 0.0 | 0.00% | 110,700 |
| 2025-10-21 | 209.0 | 212.0 | 207.0 | 211.0 | +3.0 | +1.44% | 225,300 |
| 2025-10-20 | 210.0 | 211.0 | 207.0 | 208.0 | +1.0 | +0.48% | 155,300 |
| 2025-10-17 | 210.0 | 212.0 | 207.0 | 207.0 | -3.0 | -1.43% | 170,700 |
| 2025-10-16 | 212.0 | 213.0 | 209.0 | 210.0 | -1.0 | -0.47% | 143,900 |
| 2025-10-15 | 210.0 | 213.0 | 209.0 | 211.0 | +2.0 | +0.96% | 274,500 |
| 2025-10-14 | 212.0 | 212.0 | 205.0 | 209.0 | -5.0 | -2.34% | 367,700 |
| 2025-10-10 | 216.0 | 217.0 | 213.0 | 214.0 | -3.0 | -1.38% | 270,500 |
| 2025-10-09 | 217.0 | 218.0 | 215.0 | 217.0 | 0.0 | 0.00% | 140,000 |
| 2025-10-08 | 218.0 | 219.0 | 215.0 | 217.0 | 0.0 | 0.00% | 208,400 |
| 2025-10-07 | 220.0 | 220.0 | 216.0 | 217.0 | -2.0 | -0.91% | 136,100 |
| 2025-10-06 | 220.0 | 221.0 | 217.0 | 219.0 | +3.0 | +1.39% | 170,100 |
| 2025-10-03 | 214.0 | 220.0 | 214.0 | 216.0 | +1.0 | +0.47% | 253,900 |
| 2025-10-02 | 214.0 | 218.0 | 213.0 | 215.0 | +1.0 | +0.47% | 253,900 |
| 2025-10-01 | 220.0 | 220.0 | 214.0 | 214.0 | -7.0 | -3.17% | 619,900 |
| 2025-09-30 | 221.0 | 224.0 | 221.0 | 221.0 | -3.0 | -1.34% | 316,300 |
| 2025-09-29 | 230.0 | 230.0 | 223.0 | 224.0 | -6.0 | -2.61% | 418,300 |
| 2025-09-26 | 228.0 | 232.0 | 227.0 | 230.0 | +1.0 | +0.44% | 298,500 |
| 2025-09-25 | 233.0 | 233.0 | 229.0 | 229.0 | -4.0 | -1.72% | 390,000 |
| 2025-09-24 | 234.0 | 235.0 | 233.0 | 233.0 | -1.0 | -0.43% | 194,500 |
| 2025-09-22 | 235.0 | 238.0 | 234.0 | 234.0 | 0.0 | 0.00% | 236,500 |
| 2025-09-19 | 238.0 | 239.0 | 234.0 | 234.0 | -2.0 | -0.85% | 354,600 |
| 2025-09-18 | 235.0 | 237.0 | 235.0 | 236.0 | +2.0 | +0.85% | 224,100 |
| 2025-09-17 | 235.0 | 236.0 | 232.0 | 234.0 | -2.0 | -0.85% | 392,600 |
| 2025-09-16 | 238.0 | 238.0 | 234.0 | 236.0 | -2.0 | -0.84% | 288,900 |
| 2025-09-12 | 238.0 | 239.0 | 234.0 | 238.0 | — | — | 409,200 |
直近120営業日分を表示