KabuInsight

ジーエルテクノホールディングス

255A
スタンダード/精密機器/GLTECHNO HOLDINGS,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
2026-03-133,415.03,485.03,375.03,435.0-50.0-1.43%128,500
2026-03-123,565.03,605.03,475.03,485.0-150.0-4.13%93,600
2026-03-113,575.03,650.03,500.03,635.0+120.0+3.41%165,600
2026-03-103,500.03,580.03,385.03,515.0+10.0+0.29%437,700
2026-03-093,620.03,675.03,435.03,505.0-325.0-8.49%326,300
2026-03-063,805.03,910.03,730.03,830.0-45.0-1.16%120,600
2026-03-053,790.03,935.03,770.03,875.0+215.0+5.87%151,900
2026-03-043,760.03,850.03,625.03,660.0-170.0-4.44%192,200
2026-03-034,050.04,100.03,785.03,830.0-290.0-7.04%108,300
2026-03-023,855.04,195.03,855.04,120.0+75.0+1.85%222,300
2026-02-273,950.04,045.03,900.04,045.0+25.0+0.62%28,100
2026-02-263,975.04,030.03,935.04,020.0+55.0+1.39%41,200
2026-02-254,000.04,030.03,940.03,965.0+25.0+0.63%47,400
2026-02-243,825.03,960.03,825.03,940.0+90.0+2.34%45,400
2026-02-203,830.03,855.03,780.03,850.0+10.0+0.26%34,300
2026-02-193,740.03,860.03,695.03,840.0+155.0+4.21%58,400
2026-02-183,660.03,710.03,645.03,685.0+35.0+0.96%57,100
2026-02-173,670.03,670.03,590.03,650.0-25.0-0.68%49,400
2026-02-163,540.03,710.03,540.03,675.0-5.0-0.14%50,100
2026-02-133,690.03,695.03,605.03,680.0-20.0-0.54%32,300
2026-02-123,640.03,780.03,595.03,700.0+60.0+1.65%109,900
2026-02-103,370.03,640.03,300.03,640.0+275.0+8.17%104,900
2026-02-093,350.03,365.03,320.03,365.0+65.0+1.97%21,000
2026-02-063,270.03,300.03,245.03,300.00.00.00%12,300
2026-02-053,330.03,330.03,280.03,300.0-20.0-0.60%11,500
2026-02-043,305.03,320.03,245.03,320.0+15.0+0.45%16,300
2026-02-033,260.03,320.03,260.03,305.0+55.0+1.69%24,600
2026-02-023,255.03,305.03,250.03,250.0-5.0-0.15%29,900
2026-01-303,245.03,260.03,220.03,255.0+15.0+0.46%11,200
2026-01-293,320.03,325.03,210.03,240.0-20.0-0.61%11,400
2026-01-283,225.03,280.03,200.03,260.0+15.0+0.46%63,800
2026-01-273,380.03,380.03,235.03,245.0-125.0-3.71%74,200
2026-01-263,345.03,410.03,345.03,370.0-45.0-1.32%42,400
2026-01-233,430.03,435.03,385.03,415.0+10.0+0.29%20,100
2026-01-223,410.03,470.03,400.03,405.0+35.0+1.04%28,100
2026-01-213,360.03,440.03,360.03,370.0-60.0-1.75%28,200
2026-01-203,490.03,490.03,380.03,430.0-45.0-1.29%27,100
2026-01-193,550.03,550.03,405.03,475.0-95.0-2.66%24,000
2026-01-163,290.03,570.03,290.03,570.0+285.0+8.68%112,200
2026-01-153,250.03,310.03,230.03,285.0+40.0+1.23%46,400
2026-01-143,185.03,250.03,150.03,245.0+80.0+2.53%49,800
2026-01-133,110.03,200.03,080.03,165.0+75.0+2.43%66,100
2026-01-093,060.03,090.03,025.03,090.0+25.0+0.82%17,600
2026-01-083,065.03,105.03,045.03,065.0-20.0-0.65%11,600
2026-01-073,060.03,085.03,050.03,085.0+10.0+0.33%13,000
2026-01-063,100.03,100.03,050.03,075.0-20.0-0.65%16,500
2026-01-053,140.03,140.03,070.03,095.0-20.0-0.64%16,700
2025-12-303,080.03,115.03,070.03,115.0+35.0+1.14%6,200
2025-12-293,050.03,085.03,020.03,080.0+60.0+1.99%21,400
2025-12-262,993.03,025.02,991.03,020.0+24.0+0.80%7,000
2025-12-253,010.03,020.02,993.02,996.0+8.0+0.27%12,000
2025-12-242,970.02,988.02,967.02,988.0+31.0+1.05%7,400
2025-12-232,983.03,005.02,951.02,957.0-18.0-0.61%20,300
2025-12-222,975.02,988.02,961.02,975.0+3.0+0.10%8,400
2025-12-192,978.02,990.02,967.02,972.0+2.0+0.07%6,700
2025-12-182,980.02,995.02,970.02,970.0+1.0+0.03%5,400
2025-12-172,970.02,994.02,948.02,969.0-8.0-0.27%8,700
2025-12-162,960.02,981.02,943.02,977.0+17.0+0.57%16,300
2025-12-152,952.02,960.02,943.02,960.0-10.0-0.34%6,000
2025-12-122,986.02,992.02,960.02,970.0-5.0-0.17%11,400
2025-12-112,980.02,987.02,965.02,975.0-7.0-0.23%9,900
2025-12-102,975.02,999.02,969.02,982.0+7.0+0.24%11,100
2025-12-092,965.02,989.02,965.02,975.00.00.00%16,300
2025-12-082,957.02,980.02,957.02,975.0-4.0-0.13%5,000
2025-12-052,968.02,980.02,956.02,979.0-2.0-0.07%2,700
2025-12-042,960.02,987.02,959.02,981.0+13.0+0.44%6,800
2025-12-032,980.02,982.02,950.02,968.0-2.0-0.07%10,500
2025-12-022,985.02,989.02,965.02,970.0-17.0-0.57%7,100
2025-12-013,035.03,035.02,980.02,987.0-13.0-0.43%11,400
2025-11-282,974.03,000.02,970.03,000.0+24.0+0.81%11,300
2025-11-272,975.02,987.02,972.02,976.0+4.0+0.13%6,100
2025-11-262,960.02,972.02,950.02,972.0+12.0+0.41%8,100
2025-11-252,942.02,972.02,942.02,960.0+3.0+0.10%14,000
2025-11-212,940.02,964.02,930.02,957.0-8.0-0.27%5,600
2025-11-202,967.02,994.02,950.02,965.0+25.0+0.85%9,300
2025-11-192,917.02,963.02,917.02,940.0-11.0-0.37%14,300
2025-11-182,987.02,990.02,935.02,951.0-37.0-1.24%16,400
2025-11-173,020.03,030.02,976.02,988.0-12.0-0.40%5,400
2025-11-142,955.03,025.02,955.03,000.0+3.0+0.10%11,700
2025-11-122,950.03,005.02,950.02,997.0+44.0+1.49%9,800
2025-11-113,130.03,150.02,870.02,953.0-157.0-5.05%28,400
2025-11-103,080.03,120.03,070.03,110.0+45.0+1.47%7,700
2025-11-073,055.03,085.03,045.03,065.00.00.00%5,800
2025-11-063,060.03,090.03,025.03,065.0+25.0+0.82%9,300
2025-11-053,020.03,040.02,969.03,040.0+25.0+0.83%15,300
2025-11-043,020.03,080.03,015.03,015.00.00.00%10,800
2025-10-312,995.03,015.02,995.03,015.0-10.0-0.33%7,500
2025-10-302,992.03,045.02,992.03,025.0+20.0+0.67%5,400
2025-10-293,020.03,020.02,995.03,005.00.00.00%6,700
2025-10-283,020.03,060.03,005.03,005.0-45.0-1.48%6,200
2025-10-273,090.03,100.03,035.03,050.0-30.0-0.97%9,800
2025-10-243,070.03,080.03,030.03,080.0+25.0+0.82%5,700
2025-10-233,045.03,060.03,025.03,055.00.00.00%3,600
2025-10-223,025.03,055.03,010.03,055.0+35.0+1.16%4,000
2025-10-213,005.03,020.02,975.03,020.0+10.0+0.33%6,600
2025-10-203,025.03,045.03,005.03,010.0+37.0+1.24%8,100
2025-10-173,000.03,005.02,961.02,973.0-57.0-1.88%8,300
2025-10-163,050.03,060.03,010.03,030.0-20.0-0.66%5,900
2025-10-153,020.03,055.02,994.03,050.0+50.0+1.67%7,700
2025-10-143,030.03,065.02,960.03,000.0-100.0-3.23%21,200
2025-10-103,140.03,140.03,100.03,100.0-40.0-1.27%11,000
2025-10-093,140.03,145.03,125.03,140.0+40.0+1.29%5,900
2025-10-083,095.03,115.03,070.03,100.0+5.0+0.16%16,800
2025-10-073,155.03,155.03,080.03,095.0-55.0-1.75%15,600
2025-10-063,125.03,155.03,105.03,150.0+35.0+1.12%11,800
2025-10-033,040.03,145.03,040.03,115.0+95.0+3.15%17,500
2025-10-023,035.03,060.03,005.03,020.0+28.0+0.94%7,100
2025-10-013,065.03,085.02,992.02,992.0-108.0-3.48%20,900
2025-09-303,120.03,120.03,095.03,100.0-10.0-0.32%4,400
2025-09-293,130.03,130.03,100.03,110.0-20.0-0.64%5,500
2025-09-263,130.03,135.03,110.03,130.0+10.0+0.32%5,300
2025-09-253,140.03,150.03,120.03,120.0-20.0-0.64%8,700
2025-09-243,120.03,140.03,095.03,140.0+25.0+0.80%8,700
2025-09-223,135.03,150.03,110.03,115.0-10.0-0.32%10,200
2025-09-193,120.03,170.03,120.03,125.0-25.0-0.79%7,200
2025-09-183,175.03,175.03,105.03,150.0-20.0-0.63%11,300
2025-09-173,135.03,175.03,080.03,170.0+60.0+1.93%13,100
2025-09-163,125.03,165.03,110.03,110.0-10.0-0.32%9,600
2025-09-123,150.03,170.03,110.03,120.0-30.0-0.95%13,900
2025-09-113,115.03,150.03,070.03,150.0——11,300

直近120営業日分を表示