KabuInsight

ガーデン

274A
スタンダード/小売業/Garden Co.,Ltd.
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
2026-03-132,260.02,280.02,260.02,275.0+1.0+0.04%3,600
2026-03-122,298.02,298.02,265.02,274.0-43.0-1.86%9,300
2026-03-112,318.02,331.02,309.02,317.0-11.0-0.47%6,600
2026-03-102,263.02,331.02,263.02,328.0+37.0+1.62%15,000
2026-03-092,285.02,297.02,258.02,291.0-32.0-1.38%16,700
2026-03-062,290.02,327.02,286.02,323.0-6.0-0.26%3,400
2026-03-052,288.02,336.02,286.02,329.0+74.0+3.28%11,400
2026-03-042,250.02,268.02,222.02,255.0-14.0-0.62%30,100
2026-03-032,311.02,315.02,265.02,269.0-44.0-1.90%26,900
2026-03-022,350.02,350.02,310.02,313.0-37.0-1.57%22,400
2026-02-272,346.02,352.02,329.02,350.0+26.0+1.12%51,800
2026-02-262,338.02,372.02,322.02,324.0-114.0-4.68%30,200
2026-02-252,413.02,438.02,408.02,438.0+30.0+1.25%22,800
2026-02-242,417.02,417.02,405.02,408.00.00.00%17,000
2026-02-202,406.02,408.02,383.02,408.0+13.0+0.54%10,300
2026-02-192,400.02,404.02,372.02,395.0+11.0+0.46%14,600
2026-02-182,390.02,414.02,384.02,384.0-6.0-0.25%22,400
2026-02-172,419.02,419.02,389.02,390.0-10.0-0.42%13,500
2026-02-162,400.02,415.02,381.02,400.0+13.0+0.54%23,500
2026-02-132,411.02,411.02,385.02,387.0-24.0-1.00%21,700
2026-02-122,425.02,431.02,410.02,411.0+7.0+0.29%14,700
2026-02-102,385.02,412.02,385.02,404.0+34.0+1.43%16,800
2026-02-092,387.02,392.02,360.02,370.0-5.0-0.21%17,800
2026-02-062,376.02,383.02,356.02,375.00.00.00%15,900
2026-02-052,379.02,384.02,365.02,375.0+12.0+0.51%25,400
2026-02-042,359.02,372.02,346.02,363.0+11.0+0.47%9,400
2026-02-032,350.02,374.02,350.02,352.0+7.0+0.30%14,900
2026-02-022,365.02,385.02,345.02,345.0-6.0-0.26%20,700
2026-01-302,340.02,361.02,325.02,351.0+26.0+1.12%8,900
2026-01-292,335.02,335.02,310.02,325.0-3.0-0.13%11,200
2026-01-282,342.02,342.02,300.02,328.0-8.0-0.34%20,400
2026-01-272,337.02,349.02,319.02,336.0+3.0+0.13%13,800
2026-01-262,355.02,355.02,331.02,333.0-22.0-0.93%15,500
2026-01-232,350.02,371.02,346.02,355.0+5.0+0.21%12,700
2026-01-222,354.02,368.02,344.02,350.0+7.0+0.30%11,000
2026-01-212,357.02,360.02,320.02,343.0-14.0-0.59%26,600
2026-01-202,378.02,380.02,356.02,357.0-8.0-0.34%14,400
2026-01-192,367.02,371.02,352.02,365.0+15.0+0.64%18,300
2026-01-162,340.02,358.02,319.02,350.0+21.0+0.90%26,200
2026-01-152,281.02,345.02,271.02,329.0+75.0+3.33%49,200
2026-01-142,270.02,277.02,254.02,254.0-3.0-0.13%18,100
2026-01-132,296.02,296.02,256.02,257.0-6.0-0.27%30,500
2026-01-092,251.02,270.02,251.02,263.0+13.0+0.58%17,000
2026-01-082,270.02,270.02,239.02,250.0-6.0-0.27%17,600
2026-01-072,245.02,262.02,235.02,256.0+21.0+0.94%26,200
2026-01-062,221.02,242.02,221.02,235.0+20.0+0.90%30,100
2026-01-052,188.02,215.02,174.02,215.0+77.0+3.60%49,100
2025-12-302,143.02,146.02,127.02,138.0+6.0+0.28%29,600
2025-12-292,143.02,182.02,126.02,132.0-61.0-2.78%83,100
2025-12-262,193.02,199.02,180.02,193.0+7.0+0.32%27,200
2025-12-252,159.02,191.02,159.02,186.0+27.0+1.25%33,000
2025-12-242,154.02,174.02,148.02,159.0+5.0+0.23%30,300
2025-12-232,131.02,157.02,131.02,154.0+29.0+1.36%23,400
2025-12-222,139.02,140.02,120.02,125.0-3.0-0.14%17,600
2025-12-192,114.02,128.02,108.02,128.0+16.0+0.76%50,900
2025-12-182,115.02,123.02,110.02,112.0+2.0+0.09%16,700
2025-12-172,126.02,126.02,100.02,110.0-14.0-0.66%22,300
2025-12-162,150.02,154.02,118.02,124.0-20.0-0.93%23,500
2025-12-152,130.02,145.02,118.02,144.0+34.0+1.61%27,200
2025-12-122,124.02,127.02,109.02,110.0-13.0-0.61%14,000
2025-12-112,170.02,170.02,113.02,123.0-42.0-1.94%24,400
2025-12-102,164.02,169.02,151.02,165.0+14.0+0.65%13,800
2025-12-092,145.02,164.02,145.02,151.0+8.0+0.37%21,200
2025-12-082,125.02,144.02,124.02,143.0+34.0+1.61%24,700
2025-12-052,122.02,133.02,103.02,109.0-10.0-0.47%11,900
2025-12-042,107.02,121.02,106.02,119.0+9.0+0.43%9,400
2025-12-032,111.02,117.02,098.02,110.0-1.0-0.05%13,200
2025-12-022,135.02,135.02,110.02,111.0-17.0-0.80%17,500
2025-12-012,139.02,144.02,124.02,128.0-11.0-0.51%21,000
2025-11-282,125.02,141.02,125.02,139.0+15.0+0.71%18,300
2025-11-272,121.02,135.02,118.02,124.0+3.0+0.14%11,200
2025-11-262,108.02,121.02,096.02,121.0+26.0+1.24%15,600
2025-11-252,090.02,100.02,081.02,095.0+25.0+1.21%27,900
2025-11-212,040.02,075.02,040.02,070.0+25.0+1.22%23,100
2025-11-202,050.02,069.02,036.02,045.0+5.0+0.25%38,200
2025-11-192,062.02,062.02,036.02,040.0-22.0-1.07%40,000
2025-11-182,062.02,083.02,057.02,062.0-10.0-0.48%27,100
2025-11-172,106.02,106.02,062.02,072.0-33.0-1.57%71,800
2025-11-142,123.02,124.02,105.02,105.0-16.0-0.75%21,100
2025-11-132,142.02,142.02,120.02,121.0-11.0-0.52%20,900
2025-11-122,129.02,144.02,121.02,132.0+15.0+0.71%19,300
2025-11-112,145.02,145.02,117.02,117.0-22.0-1.03%16,300
2025-11-102,126.02,139.02,113.02,139.0+26.0+1.23%11,800
2025-11-072,110.02,126.02,105.02,113.0+3.0+0.14%10,700
2025-11-062,124.02,124.02,107.02,110.0-9.0-0.42%16,800
2025-11-052,139.02,139.02,110.02,119.0-29.0-1.35%27,000
2025-11-042,127.02,151.02,115.02,148.0+31.0+1.46%24,700
2025-10-312,105.02,124.02,097.02,117.0+23.0+1.10%16,500
2025-10-302,096.02,116.02,092.02,094.0-1.0-0.05%17,500
2025-10-292,120.02,120.02,089.02,095.0-19.0-0.90%47,500
2025-10-282,158.02,158.02,114.02,114.0-42.0-1.95%37,400
2025-10-272,160.02,170.02,152.02,156.0+12.0+0.56%33,300
2025-10-242,174.02,182.02,144.02,144.0-29.0-1.33%36,200
2025-10-232,177.02,189.02,162.02,173.0-4.0-0.18%23,600
2025-10-222,157.02,195.02,157.02,177.0+20.0+0.93%30,600
2025-10-212,150.02,165.02,124.02,157.0-5.0-0.23%64,100
2025-10-202,124.02,181.02,124.02,162.0+67.0+3.20%56,500
2025-10-172,135.02,138.02,086.02,095.0-42.0-1.97%96,300
2025-10-162,230.02,260.02,128.02,137.0-176.0-7.61%216,500
2025-10-152,299.02,337.02,299.02,313.0+18.0+0.78%19,500
2025-10-142,311.02,341.02,280.02,295.0-25.0-1.08%40,100
2025-10-102,340.02,360.02,305.02,320.0-20.0-0.85%44,400
2025-10-092,362.02,362.02,335.02,340.0-22.0-0.93%18,800
2025-10-082,357.02,375.02,348.02,362.0+6.0+0.25%13,600
2025-10-072,384.02,384.02,356.02,356.0-14.0-0.59%21,800
2025-10-062,399.02,401.02,356.02,370.0-5.0-0.21%27,600
2025-10-032,370.02,385.02,370.02,375.0+5.0+0.21%8,900
2025-10-022,377.02,385.02,361.02,370.0-5.0-0.21%19,400
2025-10-012,434.02,434.02,374.02,375.0-65.0-2.66%36,400
2025-09-302,468.02,468.02,440.02,440.0-28.0-1.13%17,500
2025-09-292,493.02,498.02,465.02,468.0-25.0-1.00%15,100
2025-09-262,500.02,514.02,493.02,493.0-9.0-0.36%10,900
2025-09-252,510.02,515.02,495.02,502.00.00.00%5,800
2025-09-242,500.02,523.02,490.02,502.0+4.0+0.16%21,300
2025-09-222,518.02,518.02,498.02,498.0-22.0-0.87%7,600
2025-09-192,500.02,530.02,460.02,520.0+20.0+0.80%29,700
2025-09-182,509.02,517.02,491.02,500.0-20.0-0.79%11,500
2025-09-172,538.02,538.02,503.02,520.0-11.0-0.43%7,600
2025-09-162,520.02,533.02,511.02,531.0+11.0+0.44%10,200
2025-09-122,490.02,550.02,478.02,520.0——14,100

直近120営業日分を表示