KabuInsight

グロースエクスパートナーズ

244A
グロース/情報･通信業/Growth xPartners,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
2026-03-131,381.01,388.01,307.01,346.0-39.0-2.82%23,400
2026-03-121,409.01,410.01,385.01,385.0-41.0-2.88%1,000
2026-03-111,397.01,427.01,392.01,426.0+29.0+2.08%2,200
2026-03-101,386.01,407.01,386.01,397.0+16.0+1.16%4,600
2026-03-091,380.01,381.01,360.01,381.0-43.0-3.02%5,800
2026-03-061,430.01,430.01,400.01,424.0-34.0-2.33%3,300
2026-03-051,434.01,465.01,434.01,458.0+84.0+6.11%5,500
2026-03-041,396.01,420.01,374.01,374.0-52.0-3.65%3,500
2026-03-031,427.01,445.01,426.01,426.0-4.0-0.28%2,500
2026-03-021,439.01,450.01,421.01,430.0-25.0-1.72%2,100
2026-02-271,477.01,477.01,431.01,455.0-23.0-1.56%6,200
2026-02-261,374.01,480.01,370.01,478.0+98.0+7.10%10,300
2026-02-251,398.01,398.01,360.01,380.0-18.0-1.29%5,400
2026-02-241,420.01,420.01,378.01,398.0-26.0-1.83%6,700
2026-02-201,421.01,438.01,420.01,424.0+3.0+0.21%3,500
2026-02-191,409.01,435.01,409.01,421.0-9.0-0.63%9,100
2026-02-181,396.01,449.01,393.01,430.0+59.0+4.30%10,800
2026-02-171,395.01,395.01,370.01,371.0-13.0-0.94%6,200
2026-02-161,420.01,420.01,383.01,384.0-6.0-0.43%2,100
2026-02-131,425.01,425.01,390.01,390.0-44.0-3.07%5,200
2026-02-121,429.01,442.01,427.01,434.0-14.0-0.97%7,300
2026-02-101,420.01,469.01,420.01,448.0+28.0+1.97%5,400
2026-02-091,492.01,492.01,420.01,420.0-53.0-3.60%11,100
2026-02-061,444.01,480.01,444.01,473.0-1.0-0.07%4,600
2026-02-051,414.01,474.01,407.01,474.0+90.0+6.50%16,700
2026-02-041,380.01,414.01,380.01,384.0-2.0-0.14%7,700
2026-02-031,427.01,427.01,376.01,386.0-33.0-2.33%15,000
2026-02-021,401.01,426.01,401.01,419.0+19.0+1.36%2,800
2026-01-301,432.01,432.01,400.01,400.0-2.0-0.14%2,600
2026-01-291,452.01,452.01,391.01,402.0-20.0-1.41%10,500
2026-01-281,440.01,441.01,403.01,422.0-20.0-1.39%14,600
2026-01-271,465.01,476.01,430.01,442.0-28.0-1.90%16,800
2026-01-261,520.01,520.01,456.01,470.0-63.0-4.11%30,900
2026-01-231,540.01,547.01,532.01,533.0+2.0+0.13%5,500
2026-01-221,539.01,555.01,520.01,531.0+1.0+0.07%6,200
2026-01-211,558.01,558.01,526.01,530.0-28.0-1.80%8,700
2026-01-201,599.01,599.01,546.01,558.0-37.0-2.32%23,800
2026-01-191,535.01,595.01,524.01,595.0+60.0+3.91%35,400
2026-01-161,540.01,551.01,490.01,535.0+4.0+0.26%34,100
2026-01-151,510.01,564.01,506.01,531.0-199.0-11.50%127,400
2026-01-141,793.01,793.01,722.01,730.0-46.0-2.59%10,000
2026-01-131,767.01,796.01,757.01,776.0+32.0+1.83%16,100
2026-01-091,725.01,744.01,699.01,744.0+20.0+1.16%5,500
2026-01-081,723.01,724.01,683.01,724.0+29.0+1.71%9,300
2026-01-071,690.01,717.01,682.01,695.0+5.0+0.30%5,100
2026-01-061,700.01,720.01,685.01,690.0-7.0-0.41%11,100
2026-01-051,723.01,723.01,677.01,697.0-22.0-1.28%16,400
2025-12-301,704.01,747.01,690.01,719.0+3.0+0.17%12,200
2025-12-291,700.01,716.01,654.01,716.0-3.0-0.17%12,100
2025-12-261,696.01,723.01,691.01,719.0+6.0+0.35%14,400
2025-12-251,696.01,728.01,686.01,713.0+26.0+1.54%12,600
2025-12-241,694.01,722.01,675.01,687.0-10.0-0.59%9,800
2025-12-231,638.01,697.01,638.01,697.0+77.0+4.75%20,400
2025-12-221,695.01,698.01,620.01,620.0-61.0-3.63%20,500
2025-12-191,660.01,699.01,640.01,681.0+11.0+0.66%13,800
2025-12-181,672.01,705.01,668.01,670.0-34.0-2.00%13,600
2025-12-171,716.01,716.01,665.01,704.0-12.0-0.70%11,500
2025-12-161,741.01,741.01,716.01,716.0-31.0-1.77%8,600
2025-12-151,733.01,768.01,733.01,747.0-5.0-0.29%6,600
2025-12-121,755.01,772.01,752.01,752.0-17.0-0.96%4,200
2025-12-111,756.01,782.01,752.01,769.0+13.0+0.74%5,400
2025-12-101,760.01,800.01,756.01,756.0-25.0-1.40%12,200
2025-12-091,790.01,809.01,757.01,781.0-9.0-0.50%13,100
2025-12-081,872.01,891.01,784.01,790.0-100.0-5.29%12,700
2025-12-051,920.01,930.01,877.01,890.0-2.0-0.11%9,200
2025-12-041,874.01,901.01,862.01,892.0+18.0+0.96%6,400
2025-12-031,895.01,904.01,852.01,874.0-21.0-1.11%5,600
2025-12-021,891.01,923.01,856.01,895.0-34.0-1.76%13,300
2025-12-011,936.01,937.01,883.01,929.0-14.0-0.72%18,300
2025-11-281,818.01,943.01,816.01,943.0+143.0+7.94%24,300
2025-11-271,765.01,800.01,760.01,800.0+22.0+1.24%3,800
2025-11-261,750.01,794.01,750.01,778.0+33.0+1.89%8,100
2025-11-251,731.01,759.01,731.01,745.0+17.0+0.98%6,200
2025-11-211,720.01,744.01,712.01,728.0-13.0-0.75%5,800
2025-11-201,763.01,778.01,741.01,741.0-2.0-0.11%11,000
2025-11-191,813.01,814.01,700.01,743.0-70.0-3.86%41,500
2025-11-181,844.01,859.01,800.01,813.0-39.0-2.11%8,600
2025-11-171,800.01,860.01,793.01,852.0+36.0+1.98%13,600
2025-11-141,810.01,840.01,800.01,816.0-14.0-0.77%7,600
2025-11-131,847.01,847.01,830.01,830.0-9.0-0.49%6,100
2025-11-121,820.01,850.01,820.01,839.0+31.0+1.71%8,900
2025-11-111,837.01,848.01,803.01,808.0-39.0-2.11%7,600
2025-11-101,864.01,864.01,832.01,847.0+10.0+0.54%10,600
2025-11-071,807.01,845.01,806.01,837.0-2.0-0.11%8,800
2025-11-061,803.01,840.01,800.01,839.0+17.0+0.93%11,100
2025-11-051,781.01,830.01,758.01,822.0+26.0+1.45%16,800
2025-11-041,837.01,837.01,796.01,796.0-33.0-1.80%14,500
2025-10-311,834.01,841.01,817.01,829.0-12.0-0.65%13,700
2025-10-301,799.01,848.01,763.01,841.0+71.0+4.01%24,200
2025-10-291,787.01,788.01,727.01,770.00.00.00%18,800
2025-10-281,840.01,855.01,770.01,770.0-64.0-3.49%8,900
2025-10-271,811.01,836.01,809.01,834.0+24.0+1.33%10,800
2025-10-241,852.01,852.01,810.01,810.0-8.0-0.44%5,600
2025-10-231,832.01,858.01,807.01,818.0-10.0-0.55%9,600
2025-10-221,833.01,868.01,820.01,828.0-3.0-0.16%11,800
2025-10-211,854.01,870.01,827.01,831.0-21.0-1.13%16,300
2025-10-201,850.01,937.01,850.01,852.0+8.0+0.43%20,300
2025-10-171,910.01,910.01,822.01,844.0-64.0-3.35%59,900
2025-10-161,931.02,016.01,870.01,908.0-213.0-10.04%109,700
2025-10-152,093.02,159.02,093.02,121.0+35.0+1.68%34,600
2025-10-142,084.02,290.02,036.02,086.0-9.0-0.43%29,700
2025-10-102,100.02,117.02,083.02,095.0-4.0-0.19%12,000
2025-10-092,137.02,171.02,051.02,099.0-49.0-2.28%36,700
2025-10-082,112.02,148.02,080.02,148.0+36.0+1.70%14,400
2025-10-072,152.02,152.02,080.02,112.0-58.0-2.67%22,500
2025-10-062,135.02,175.02,100.02,170.0+65.0+3.09%16,200
2025-10-032,144.02,159.02,102.02,105.0-13.0-0.61%13,000
2025-10-022,168.02,168.02,103.02,118.0-4.0-0.19%18,900
2025-10-012,248.02,248.02,080.02,122.0-121.0-5.39%45,600
2025-09-302,252.02,262.02,209.02,243.0+33.0+1.49%24,100
2025-09-292,157.02,210.02,157.02,210.0+53.0+2.46%14,300
2025-09-262,118.02,168.02,070.02,157.0+23.0+1.08%62,100
2025-09-252,222.02,222.02,128.02,134.0-89.0-4.00%33,000
2025-09-242,267.02,281.02,213.02,223.0-44.0-1.94%21,300
2025-09-222,297.02,330.02,244.02,267.0-31.0-1.35%28,000
2025-09-192,380.02,392.02,246.02,298.0-82.0-3.45%53,100
2025-09-182,430.02,430.02,320.02,380.0-20.0-0.83%29,100
2025-09-172,479.02,525.02,400.02,400.0-79.0-3.19%58,200
2025-09-162,480.02,540.02,450.02,479.0-15.0-0.60%45,500
2025-09-122,567.02,567.02,427.02,494.0——35,500

直近120営業日分を表示