KabuInsight

ＧＶＡ　ＴＥＣＨ

298A
グロース/情報･通信業/GVA TECH,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
2026-03-13357.0368.0357.0363.0-2.0-0.55%8,300
2026-03-12373.0373.0362.0365.0-3.0-0.82%2,900
2026-03-11369.0373.0362.0368.0+4.0+1.10%19,300
2026-03-10360.0370.0355.0364.0+12.0+3.41%5,400
2026-03-09376.0377.0350.0352.0-19.0-5.12%17,000
2026-03-06367.0376.0367.0371.0+1.0+0.27%9,100
2026-03-05381.0385.0365.0370.00.00.00%26,200
2026-03-04364.0370.0351.0370.0-2.0-0.54%22,800
2026-03-03405.0422.0364.0372.0-1.0-0.27%141,900
2026-03-02369.0377.0361.0373.0+4.0+1.08%11,600
2026-02-27354.0372.0354.0369.0+15.0+4.24%9,900
2026-02-26355.0357.0350.0354.0+4.0+1.14%8,700
2026-02-25352.0356.0350.0350.0-2.0-0.57%12,900
2026-02-24363.0363.0344.0352.0-6.0-1.68%8,200
2026-02-20347.0358.0346.0358.0-5.0-1.38%19,000
2026-02-19361.0363.0353.0363.0+5.0+1.40%11,300
2026-02-18341.0370.0341.0358.0+1.0+0.28%53,700
2026-02-17364.0380.0330.0357.0-23.0-6.05%156,800
2026-02-16447.0447.0380.0380.0-80.0-17.39%112,700
2026-02-13453.0476.0453.0460.0+7.0+1.55%26,000
2026-02-12460.0460.0440.0453.0+1.0+0.22%6,500
2026-02-10458.0461.0450.0452.0-7.0-1.53%7,600
2026-02-09460.0471.0459.0459.0-4.0-0.86%4,800
2026-02-06468.0468.0459.0463.0-5.0-1.07%4,700
2026-02-05470.0472.0467.0468.0-4.0-0.85%5,400
2026-02-04483.0483.0471.0472.0-5.0-1.05%5,500
2026-02-03474.0485.0474.0477.0+3.0+0.63%8,700
2026-02-02477.0480.0474.0474.0-1.0-0.21%6,600
2026-01-30477.0483.0475.0475.0-2.0-0.42%5,300
2026-01-29482.0482.0473.0477.0+3.0+0.63%1,900
2026-01-28474.0474.0470.0474.0+2.0+0.42%4,700
2026-01-27472.0474.0472.0472.0+2.0+0.43%2,900
2026-01-26473.0477.0470.0470.0-7.0-1.47%900
2026-01-23476.0480.0476.0477.0-3.0-0.63%1,500
2026-01-22470.0483.0470.0480.0+10.0+2.13%2,600
2026-01-21470.0472.0470.0470.00.00.00%4,900
2026-01-20469.0479.0465.0470.0-23.0-4.67%18,300
2026-01-19471.0493.0467.0493.0+19.0+4.01%13,700
2026-01-16482.0484.0466.0474.0-16.0-3.27%9,800
2026-01-15483.0513.0471.0490.0+23.0+4.93%16,800
2026-01-14464.0475.0463.0467.0-4.0-0.85%5,000
2026-01-13474.0475.0465.0471.0-2.0-0.42%5,900
2026-01-09474.0475.0469.0473.0+14.0+3.05%8,300
2026-01-08462.0468.0450.0459.0-3.0-0.65%9,400
2026-01-07467.0467.0452.0462.0+2.0+0.43%5,400
2026-01-06460.0461.0454.0460.0-5.0-1.08%9,400
2026-01-05460.0472.0460.0465.0+7.0+1.53%10,300
2025-12-30480.0480.0451.0458.0-22.0-4.58%3,200
2025-12-29480.0481.0475.0480.0-4.0-0.83%4,400
2025-12-26480.0484.0450.0484.0+9.0+1.89%14,100
2025-12-25458.0475.0450.0475.0+17.0+3.71%142,600
2025-12-24470.0470.0455.0458.0-12.0-2.55%6,700
2025-12-23474.0475.0462.0470.0-2.0-0.42%8,300
2025-12-22477.0477.0464.0472.0-8.0-1.67%3,600
2025-12-19470.0480.0469.0480.0+7.0+1.48%5,000
2025-12-18476.0476.0464.0473.0-8.0-1.66%5,500
2025-12-17475.0483.0473.0481.0+6.0+1.26%8,500
2025-12-16483.0487.0475.0475.0-13.0-2.66%11,700
2025-12-15462.0488.0462.0488.0+26.0+5.63%15,600
2025-12-12461.0464.0450.0462.0+8.0+1.76%7,500
2025-12-11473.0473.0454.0454.0-17.0-3.61%9,300
2025-12-10476.0483.0471.0471.0-13.0-2.69%9,300
2025-12-09475.0487.0472.0484.0+13.0+2.76%9,400
2025-12-08479.0479.0465.0471.0-9.0-1.88%28,500
2025-12-05499.0499.0480.0480.0-17.0-3.42%12,000
2025-12-04490.0498.0489.0497.0+2.0+0.40%7,400
2025-12-03500.0502.0491.0495.0-5.0-1.00%12,000
2025-12-02506.0506.0493.0500.0-1.0-0.20%12,500
2025-12-01498.0505.0482.0501.0+3.0+0.60%28,800
2025-11-28497.0503.0496.0498.0+2.0+0.40%14,400
2025-11-27501.0503.0491.0496.0-6.0-1.20%12,300
2025-11-26492.0502.0485.0502.0+18.0+3.72%20,200
2025-11-25487.0497.0474.0484.0+5.0+1.04%56,600
2025-11-21462.0490.0460.0479.0+21.0+4.59%60,400
2025-11-20509.0510.0450.0458.0-51.0-10.02%138,200
2025-11-19510.0530.0478.0509.0+5.0+0.99%100,100
2025-11-18534.0550.0504.0504.0-100.0-16.56%411,400
2025-11-17604.0604.0604.0604.0-150.0-19.89%22,800
2025-11-14728.0764.0728.0754.0-1.0-0.13%24,300
2025-11-13727.0764.0727.0755.0+35.0+4.86%10,800
2025-11-12718.0730.0715.0720.0-7.0-0.96%3,600
2025-11-11738.0738.0722.0727.0-11.0-1.49%1,700
2025-11-10755.0755.0720.0738.0+28.0+3.94%7,600
2025-11-07701.0713.0701.0710.0+6.0+0.85%11,300
2025-11-06694.0715.0694.0704.0+10.0+1.44%4,600
2025-11-05707.0723.0676.0694.0-14.0-1.98%14,300
2025-11-04707.0721.0707.0708.0-13.0-1.80%8,100
2025-10-31717.0728.0710.0721.0-6.0-0.83%8,200
2025-10-30753.0753.0715.0727.0-14.0-1.89%25,500
2025-10-29750.0758.0726.0741.0-11.0-1.46%27,400
2025-10-28760.0767.0743.0752.00.00.00%7,500
2025-10-27770.0784.0727.0752.0-33.0-4.20%25,600
2025-10-24799.0800.0777.0785.0-14.0-1.75%18,400
2025-10-23784.0799.0778.0799.0+1.0+0.13%6,400
2025-10-22795.0799.0779.0798.0+18.0+2.31%29,000
2025-10-21744.0806.0744.0780.0+36.0+4.84%37,700
2025-10-20730.0750.0708.0744.0+28.0+3.91%18,100
2025-10-17710.0725.0699.0716.0-4.0-0.56%7,000
2025-10-16706.0736.0702.0720.0-1.0-0.14%2,800
2025-10-15700.0741.0700.0721.0+18.0+2.56%2,400
2025-10-14709.0719.0693.0703.0-19.0-2.63%28,300
2025-10-10741.0750.0722.0722.0-19.0-2.56%18,800
2025-10-09759.0790.0741.0741.0-19.0-2.50%11,700
2025-10-08764.0782.0757.0760.0-11.0-1.43%9,100
2025-10-07785.0793.0768.0771.0-29.0-3.62%12,000
2025-10-06800.0818.0796.0800.0+3.0+0.38%31,900
2025-10-03783.0825.0781.0797.0+14.0+1.79%34,700
2025-10-02763.0809.0757.0783.0+17.0+2.22%31,000
2025-10-01770.0808.0746.0766.0-4.0-0.52%56,300
2025-09-30805.0805.0763.0770.0-33.0-4.11%45,500
2025-09-29812.0820.0792.0803.0-8.0-0.99%11,100
2025-09-26838.0850.0811.0811.0-29.0-3.45%32,600
2025-09-25850.0880.0840.0840.0-16.0-1.87%37,300
2025-09-24891.0893.0851.0856.0-35.0-3.93%35,900
2025-09-22872.0930.0870.0891.0+20.0+2.30%52,200
2025-09-19875.0895.0835.0871.0-4.0-0.46%51,700
2025-09-18890.0893.0860.0875.0-19.0-2.13%47,200
2025-09-17823.0910.0816.0894.0+56.0+6.68%95,800
2025-09-16755.0852.0741.0838.0+83.0+10.99%69,200
2025-09-12763.0763.0740.0755.0——24,200

直近120営業日分を表示