KabuInsight

ジオリーブグループ

3157
スタンダード/卸売業/GEOLIVE Group Corporation
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
2026-03-131,640.01,670.01,632.01,659.0-6.0-0.36%2,700
2026-03-121,654.01,700.01,654.01,665.0+13.0+0.79%3,400
2026-03-111,668.01,677.01,648.01,652.0+12.0+0.73%2,200
2026-03-101,641.01,652.01,640.01,640.00.00.00%3,400
2026-03-091,626.01,640.01,602.01,640.0-51.0-3.02%7,600
2026-03-061,652.01,698.01,652.01,691.0+27.0+1.62%5,900
2026-03-051,683.01,683.01,652.01,664.0+21.0+1.28%3,600
2026-03-041,690.01,690.01,643.01,643.0-61.0-3.58%7,500
2026-03-031,678.01,720.01,676.01,704.0+6.0+0.35%7,000
2026-03-021,643.01,727.01,643.01,698.0+55.0+3.35%9,100
2026-02-271,650.01,660.01,640.01,643.0-14.0-0.84%7,800
2026-02-261,662.01,692.01,657.01,657.0-30.0-1.78%4,500
2026-02-251,700.01,700.01,654.01,687.0+3.0+0.18%10,100
2026-02-241,667.01,690.01,656.01,684.0+36.0+2.18%7,900
2026-02-201,616.01,665.01,616.01,648.0+34.0+2.11%8,400
2026-02-191,606.01,614.01,606.01,614.0+14.0+0.88%1,400
2026-02-181,595.01,610.01,595.01,600.0+5.0+0.31%3,200
2026-02-171,595.01,604.01,585.01,595.0+8.0+0.50%5,500
2026-02-161,590.01,595.01,580.01,587.0+13.0+0.83%3,700
2026-02-131,574.01,575.01,570.01,574.00.00.00%1,900
2026-02-121,575.01,583.01,574.01,574.00.00.00%4,000
2026-02-101,574.01,586.01,566.01,574.0-27.0-1.69%12,600
2026-02-091,599.01,605.01,592.01,601.0+8.0+0.50%5,500
2026-02-061,590.01,599.01,590.01,593.0+3.0+0.19%1,600
2026-02-051,590.01,595.01,589.01,590.0-7.0-0.44%2,600
2026-02-041,582.01,598.01,582.01,597.0+15.0+0.95%2,300
2026-02-031,586.01,588.01,582.01,582.0-4.0-0.25%1,700
2026-02-021,600.01,600.01,586.01,586.0-14.0-0.88%2,600
2026-01-301,590.01,600.01,566.01,600.0+10.0+0.63%2,000
2026-01-291,594.01,600.01,582.01,590.0+8.0+0.51%1,200
2026-01-281,574.01,591.01,571.01,582.0-1.0-0.06%3,100
2026-01-271,590.01,598.01,583.01,583.0-7.0-0.44%2,000
2026-01-261,600.01,600.01,574.01,590.00.00.00%3,300
2026-01-231,600.01,600.01,583.01,590.00.00.00%8,700
2026-01-221,575.01,605.01,575.01,590.0+12.0+0.76%4,300
2026-01-211,604.01,604.01,531.01,578.0-32.0-1.99%6,700
2026-01-201,609.01,624.01,605.01,610.0-6.0-0.37%4,900
2026-01-191,617.01,618.01,607.01,616.0-2.0-0.12%2,300
2026-01-161,614.01,618.01,590.01,618.0+37.0+2.34%5,000
2026-01-151,571.01,603.01,571.01,581.00.00.00%5,700
2026-01-141,548.01,605.01,548.01,581.0+25.0+1.61%9,700
2026-01-131,599.01,599.01,541.01,556.0+29.0+1.90%10,600
2026-01-091,515.01,527.01,513.01,527.0+21.0+1.39%2,500
2026-01-081,537.01,538.01,506.01,506.0-26.0-1.70%2,900
2026-01-071,505.01,532.01,505.01,532.0+27.0+1.79%5,700
2026-01-061,489.01,520.01,488.01,505.0+17.0+1.14%7,300
2026-01-051,462.01,500.01,458.01,488.0+30.0+2.06%14,000
2025-12-301,480.01,480.01,444.01,458.0-3.0-0.21%4,400
2025-12-291,434.01,461.01,424.01,461.0+52.0+3.69%6,200
2025-12-261,411.01,411.01,390.01,409.0-1.0-0.07%8,200
2025-12-251,407.01,410.01,400.01,410.0+2.0+0.14%20,300
2025-12-241,402.01,410.01,398.01,408.0+8.0+0.57%12,600
2025-12-231,422.01,435.01,400.01,400.0-22.0-1.55%15,000
2025-12-221,418.01,425.01,400.01,422.0+20.0+1.43%10,600
2025-12-191,412.01,463.01,396.01,402.0-10.0-0.71%13,400
2025-12-181,399.01,418.01,395.01,412.0+3.0+0.21%3,200
2025-12-171,427.01,427.01,398.01,409.0-12.0-0.84%5,200
2025-12-161,421.01,421.01,395.01,421.0+7.0+0.50%7,600
2025-12-151,434.01,452.01,400.01,414.0-19.0-1.33%7,000
2025-12-121,432.01,439.01,427.01,433.0-7.0-0.49%2,700
2025-12-111,453.01,467.01,440.01,440.0-43.0-2.90%4,400
2025-12-101,471.01,484.01,463.01,483.0+42.0+2.91%14,500
2025-12-091,445.01,454.01,431.01,441.0-3.0-0.21%5,500
2025-12-081,425.01,444.01,422.01,444.0+19.0+1.33%6,100
2025-12-051,424.01,425.01,418.01,425.0+1.0+0.07%1,900
2025-12-041,412.01,424.01,404.01,424.0+25.0+1.79%2,400
2025-12-031,399.01,416.01,396.01,399.0+11.0+0.79%2,200
2025-12-021,409.01,422.01,359.01,388.0-20.0-1.42%8,600
2025-12-011,402.01,408.01,402.01,408.0+6.0+0.43%2,600
2025-11-281,394.01,405.01,393.01,402.0+5.0+0.36%3,600
2025-11-271,387.01,398.01,387.01,397.0+12.0+0.87%1,000
2025-11-261,390.01,398.01,380.01,385.0-14.0-1.00%1,500
2025-11-251,400.01,400.01,392.01,399.00.00.00%8,700
2025-11-211,366.01,399.01,364.01,399.0+31.0+2.27%3,200
2025-11-201,363.01,388.01,360.01,368.0+4.0+0.29%3,100
2025-11-191,386.01,386.01,346.01,364.0-34.0-2.43%7,000
2025-11-181,397.01,398.01,374.01,398.0+4.0+0.29%6,800
2025-11-171,399.01,400.01,394.01,394.0-5.0-0.36%1,900
2025-11-141,390.01,400.01,390.01,399.0+9.0+0.65%3,400
2025-11-131,383.01,396.01,382.01,390.0+7.0+0.51%4,400
2025-11-121,382.01,387.01,379.01,383.0-4.0-0.29%2,600
2025-11-111,371.01,390.01,370.01,387.0+16.0+1.17%3,700
2025-11-101,365.01,380.01,360.01,371.0+1.0+0.07%4,400
2025-11-071,373.01,391.01,370.01,370.0-31.0-2.21%4,000
2025-11-061,417.01,417.01,372.01,401.0-16.0-1.13%12,700
2025-11-051,370.01,417.01,348.01,417.0+71.0+5.27%40,000
2025-11-041,325.01,358.01,325.01,346.0+25.0+1.89%6,900
2025-10-311,329.01,329.01,320.01,321.0-8.0-0.60%2,000
2025-10-301,349.01,349.01,329.01,329.0-16.0-1.19%1,600
2025-10-291,355.01,355.01,345.01,345.0-7.0-0.52%1,900
2025-10-281,369.01,369.01,342.01,352.0-2.0-0.15%4,800
2025-10-271,355.01,355.01,339.01,354.0-1.0-0.07%3,700
2025-10-241,356.01,356.01,339.01,355.0+12.0+0.89%8,800
2025-10-231,338.01,349.01,338.01,343.0+5.0+0.37%3,400
2025-10-221,338.01,349.01,334.01,338.0-10.0-0.74%3,500
2025-10-211,338.01,348.01,323.01,348.0+15.0+1.13%3,100
2025-10-201,336.01,344.01,320.01,333.0+2.0+0.15%3,500
2025-10-171,335.01,335.01,328.01,331.0-2.0-0.15%1,800
2025-10-161,330.01,333.01,315.01,333.0+14.0+1.06%2,100
2025-10-151,319.01,323.01,316.01,319.0+8.0+0.61%1,700
2025-10-141,333.01,333.01,300.01,311.0-24.0-1.80%6,900
2025-10-101,348.01,348.01,335.01,335.0-12.0-0.89%2,900
2025-10-091,347.01,348.01,340.01,347.0+4.0+0.30%5,400
2025-10-081,329.01,345.01,320.01,343.0+29.0+2.21%14,400
2025-10-071,301.01,322.01,301.01,314.0+17.0+1.31%3,700
2025-10-061,314.01,318.01,285.01,297.0+13.0+1.01%4,800
2025-10-031,290.01,310.01,284.01,284.0+1.0+0.08%1,500
2025-10-021,288.01,292.01,255.01,283.0-4.0-0.31%3,300
2025-10-011,305.01,307.01,280.01,287.0-18.0-1.38%4,300
2025-09-301,320.01,320.01,305.01,305.0-15.0-1.14%3,600
2025-09-291,313.01,341.01,313.01,320.0-24.0-1.79%3,400
2025-09-261,345.01,346.01,331.01,344.00.00.00%4,700
2025-09-251,347.01,348.01,340.01,344.0+4.0+0.30%10,400
2025-09-241,330.01,340.01,330.01,340.0+11.0+0.83%3,700
2025-09-221,329.01,336.01,326.01,329.0-1.0-0.08%5,700
2025-09-191,329.01,330.01,325.01,330.0+8.0+0.61%2,700
2025-09-181,319.01,330.01,319.01,322.0+4.0+0.30%2,700
2025-09-171,319.01,323.01,315.01,318.0-3.0-0.23%1,500
2025-09-161,314.01,333.01,308.01,321.0+7.0+0.53%4,700
2025-09-121,317.01,317.01,306.01,314.0——2,800

直近120営業日分を表示