KabuInsight

グロービング

277A
グロース/サービス業/Globe-ing 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
2026-03-132,557.02,692.02,544.02,579.0+66.0+2.63%283,800
2026-03-122,519.02,540.02,466.02,513.0-7.0-0.28%70,000
2026-03-112,499.02,536.02,474.02,520.0+20.0+0.80%109,400
2026-03-102,401.02,526.02,387.02,500.0+107.0+4.47%150,600
2026-03-092,318.02,408.02,306.02,393.0-125.0-4.96%277,400
2026-03-062,280.02,530.02,280.02,518.0+212.0+9.19%306,800
2026-03-052,262.02,344.02,233.02,306.0+92.0+4.16%213,000
2026-03-042,126.02,298.02,092.02,214.0+77.0+3.60%327,800
2026-03-032,208.02,227.02,136.02,137.0-54.0-2.46%118,000
2026-03-022,193.02,235.02,158.02,191.0-5.0-0.23%111,200
2026-02-272,242.02,259.02,151.02,196.0+1.0+0.05%208,300
2026-02-262,056.02,225.02,049.02,195.0+139.0+6.76%220,000
2026-02-252,051.02,098.02,036.02,056.0+55.0+2.75%157,300
2026-02-242,052.02,068.01,967.02,001.0-43.0-2.10%162,400
2026-02-202,050.02,085.02,032.02,044.0-5.0-0.24%143,200
2026-02-192,042.02,076.02,008.02,049.0+45.0+2.25%160,700
2026-02-181,950.02,036.01,911.02,004.0+35.0+1.78%184,800
2026-02-171,967.01,988.01,924.01,969.0+39.0+2.02%180,800
2026-02-161,921.01,982.01,869.01,930.0+27.0+1.42%310,000
2026-02-132,012.02,029.01,882.01,903.0-159.0-7.71%349,400
2026-02-122,145.02,145.02,033.02,062.0-64.0-3.01%231,200
2026-02-102,063.02,150.02,035.02,126.0+95.0+4.68%206,200
2026-02-092,026.02,066.01,959.02,031.0+6.0+0.30%357,000
2026-02-062,130.02,130.01,956.02,025.0-155.0-7.11%523,800
2026-02-052,090.02,225.02,064.02,180.0+110.0+5.31%590,500
2026-02-042,362.02,367.02,051.02,070.0-342.0-14.18%731,000
2026-02-032,427.02,448.02,365.02,412.0+35.0+1.47%163,500
2026-02-022,354.02,415.02,321.02,377.0+12.0+0.51%187,700
2026-01-302,397.02,397.02,312.02,365.0-32.0-1.34%197,000
2026-01-292,452.02,460.02,352.02,397.0-94.0-3.77%292,100
2026-01-282,619.02,638.02,478.02,491.0-130.0-4.96%274,700
2026-01-272,655.02,679.02,621.02,621.0-30.0-1.13%86,400
2026-01-262,661.02,709.02,619.02,651.0-51.0-1.89%110,600
2026-01-232,801.02,866.02,654.02,702.0-75.0-2.70%206,500
2026-01-222,780.02,843.02,716.02,777.0+47.0+1.72%139,100
2026-01-212,796.02,800.02,655.02,730.0-116.0-4.08%266,100
2026-01-202,923.02,941.02,811.02,846.0-54.0-1.86%168,400
2026-01-192,980.03,040.02,870.02,900.0+5.0+0.17%345,200
2026-01-162,875.02,897.02,745.02,895.0-1.0-0.03%286,700
2026-01-152,880.02,955.02,771.02,896.0+166.0+6.08%795,700
2026-01-142,850.02,869.02,694.02,730.0-91.0-3.23%284,900
2026-01-132,925.02,925.02,802.02,821.0-97.0-3.32%239,400
2026-01-092,850.02,918.02,801.02,918.0+109.0+3.88%158,100
2026-01-082,786.02,850.02,772.02,809.0+73.0+2.67%157,400
2026-01-072,724.02,783.02,700.02,736.0-4.0-0.15%97,700
2026-01-062,792.02,792.02,660.02,740.0-15.0-0.54%202,800
2026-01-052,867.02,880.02,627.02,755.0-113.0-3.94%620,400
2025-12-302,999.02,999.02,846.02,868.0-137.0-4.56%216,100
2025-12-292,915.03,020.02,873.03,005.0+140.0+4.89%231,300
2025-12-262,874.02,909.02,859.02,865.0-6.0-0.21%93,100
2025-12-252,854.02,875.02,805.02,871.0-20.0-0.69%123,700
2025-12-242,878.02,940.02,813.02,891.0+113.0+4.07%415,700
2025-12-232,673.02,813.02,656.02,778.0+129.0+4.87%141,300
2025-12-222,650.02,657.02,612.02,649.0+41.0+1.57%84,400
2025-12-192,516.02,614.02,504.02,608.0+118.0+4.74%95,700
2025-12-182,428.02,503.02,422.02,490.0+47.0+1.92%113,200
2025-12-172,552.02,560.02,403.02,443.0-79.0-3.13%123,700
2025-12-162,510.02,568.02,487.02,522.0-13.0-0.51%336,400
2025-12-152,399.02,549.02,394.02,535.0+136.0+5.67%176,600
2025-12-122,383.02,431.02,354.02,399.0-2.0-0.08%173,100
2025-12-112,478.02,522.02,368.02,401.0-27.0-1.11%165,000
2025-12-102,436.02,482.02,407.02,428.0-41.0-1.66%90,900
2025-12-092,476.02,496.02,434.02,469.0+4.0+0.16%102,300
2025-12-082,508.02,560.02,441.02,465.0-64.0-2.53%146,600
2025-12-052,469.02,541.02,453.02,529.0+73.0+2.97%55,800
2025-12-042,425.02,486.02,425.02,456.0+50.0+2.08%93,600
2025-12-032,349.02,440.02,349.02,406.0+73.0+3.13%172,600
2025-12-022,506.02,514.02,333.02,333.0-223.0-8.72%168,600
2025-12-012,595.02,610.02,536.02,556.0-27.0-1.05%138,400
2025-11-282,572.02,643.02,558.02,583.0+21.0+0.82%154,800
2025-11-272,546.02,635.02,484.02,562.0+116.0+4.74%191,800
2025-11-262,510.02,516.02,414.02,446.0-49.0-1.96%119,200
2025-11-252,514.02,559.02,466.02,495.0+31.0+1.26%128,400
2025-11-212,406.02,475.02,359.02,464.0-6.0-0.24%96,400
2025-11-202,435.02,521.02,430.02,470.0+24.0+0.98%128,600
2025-11-192,380.02,468.02,353.02,446.0+72.0+3.03%143,700
2025-11-182,400.02,410.02,276.02,374.0-70.0-2.86%345,000
2025-11-172,614.02,615.02,425.02,444.0-140.0-5.42%162,100
2025-11-142,612.02,697.02,560.02,584.0-52.0-1.97%92,400
2025-11-132,650.02,699.02,622.02,636.0-64.0-2.37%90,800
2025-11-122,569.02,710.02,558.02,700.0+181.0+7.19%156,500
2025-11-112,613.02,620.02,508.02,519.0-91.0-3.49%115,300
2025-11-102,550.02,639.02,543.02,610.0+61.0+2.39%105,700
2025-11-072,590.02,639.02,540.02,549.0-39.0-1.51%110,800
2025-11-062,651.02,653.02,561.02,588.0-53.0-2.01%134,900
2025-11-052,553.02,651.02,457.02,641.0+57.0+2.21%198,000
2025-11-042,610.02,628.02,537.02,584.0-45.0-1.71%154,900
2025-10-312,595.02,648.02,594.02,629.0+46.0+1.78%100,900
2025-10-302,584.02,627.02,507.02,583.0-12.0-0.46%232,300
2025-10-292,767.02,786.02,518.02,595.0-135.0-4.95%273,800
2025-10-282,797.02,840.02,710.02,730.0-45.0-1.62%156,000
2025-10-272,836.02,867.02,760.02,775.0-111.0-3.85%236,000
2025-10-242,950.02,967.02,832.02,886.0-101.0-3.38%221,500
2025-10-233,095.03,130.02,964.02,987.0-113.0-3.65%155,300
2025-10-222,995.03,220.02,995.03,100.0+107.0+3.58%445,800
2025-10-212,794.03,070.02,741.02,993.0+249.0+9.07%532,000
2025-10-202,715.02,787.02,605.02,744.0+47.0+1.74%506,900
2025-10-172,897.02,974.02,653.02,697.0-157.0-5.50%776,000
2025-10-162,820.02,870.02,753.02,854.0+484.0+20.42%1,524,800
2025-10-152,408.02,422.02,339.02,370.0+12.0+0.51%286,700
2025-10-142,365.02,438.02,348.02,358.0-31.0-1.30%159,300
2025-10-102,350.02,415.02,332.02,389.0+12.0+0.50%99,400
2025-10-092,420.02,438.02,351.02,377.0+7.0+0.30%109,200
2025-10-082,396.02,432.02,365.02,370.0-26.0-1.09%123,800
2025-10-072,419.02,445.02,358.02,396.0-13.0-0.54%99,900
2025-10-062,473.02,473.02,342.02,409.0+34.0+1.43%133,800
2025-10-032,407.02,456.02,375.02,375.0-22.0-0.92%122,300
2025-10-022,460.02,516.02,376.02,397.0-71.0-2.88%231,900
2025-10-012,520.02,592.02,418.02,468.0-202.0-7.57%318,700
2025-09-302,700.02,764.02,664.02,670.0-58.0-2.13%109,700
2025-09-292,769.02,770.02,690.02,728.0-36.0-1.30%135,200
2025-09-262,750.02,816.02,706.02,764.0+14.0+0.51%106,900
2025-09-252,810.02,812.02,727.02,750.0-64.0-2.27%95,300
2025-09-242,940.02,952.02,812.02,814.0-118.0-4.02%118,700
2025-09-222,958.02,998.02,901.02,932.0+34.0+1.17%135,800
2025-09-192,866.02,899.02,778.02,898.0+82.0+2.91%129,800
2025-09-182,782.02,839.02,756.02,816.0+27.0+0.97%85,800
2025-09-172,769.02,832.02,738.02,789.0-2.0-0.07%90,700
2025-09-162,865.02,875.02,791.02,791.0-24.0-0.85%134,700
2025-09-122,823.02,839.02,758.02,815.0——134,200

直近120営業日分を表示