KabuInsight

ＴＨＥグローバル社

3271
スタンダード/不動産業/The Global 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
2026-03-13910.0910.0893.0901.0-5.0-0.55%46,000
2026-03-12939.0939.0906.0906.0-32.0-3.41%27,500
2026-03-11947.0961.0938.0938.0-5.0-0.53%67,600
2026-03-10935.0944.0922.0943.0+12.0+1.29%32,400
2026-03-09910.0932.0907.0931.0+4.0+0.43%55,200
2026-03-06934.0940.0924.0927.0-7.0-0.75%12,200
2026-03-05930.0947.0924.0934.0+23.0+2.52%30,700
2026-03-04921.0937.0904.0911.0-34.0-3.60%101,000
2026-03-03939.0949.0926.0945.0+6.0+0.64%62,400
2026-03-02976.0976.0936.0939.0-37.0-3.79%58,800
2026-02-27963.0979.0963.0976.0+12.0+1.24%47,600
2026-02-26959.0970.0948.0964.0+5.0+0.52%79,500
2026-02-25964.0964.0942.0959.00.00.00%48,500
2026-02-24936.0963.0921.0959.0+31.0+3.34%75,900
2026-02-20943.0947.0919.0928.0-25.0-2.62%53,800
2026-02-19965.0965.0944.0953.0-9.0-0.94%54,000
2026-02-18957.0970.0957.0962.0+6.0+0.63%52,100
2026-02-17949.0960.0944.0956.0+4.0+0.42%69,100
2026-02-16965.0967.0947.0952.0-9.0-0.94%37,400
2026-02-13967.0970.0941.0961.0-14.0-1.44%58,000
2026-02-12942.0977.0936.0975.0+33.0+3.50%60,300
2026-02-10910.0949.0909.0942.0+31.0+3.40%65,300
2026-02-09959.0959.0911.0911.0-63.0-6.47%125,800
2026-02-06974.0980.0963.0974.00.00.00%81,600
2026-02-05949.0977.0949.0974.0+20.0+2.10%89,800
2026-02-04951.0955.0944.0954.0+6.0+0.63%24,400
2026-02-03933.0951.0929.0948.0+15.0+1.61%38,900
2026-02-02911.0934.0911.0933.0+19.0+2.08%37,100
2026-01-30898.0916.0895.0914.0+11.0+1.22%28,500
2026-01-29899.0908.0887.0903.0-3.0-0.33%28,000
2026-01-28906.0912.0888.0906.0-5.0-0.55%61,800
2026-01-27910.0911.0908.0911.0+1.0+0.11%10,500
2026-01-26918.0918.0908.0910.0-13.0-1.41%29,300
2026-01-23928.0932.0919.0923.0-5.0-0.54%20,500
2026-01-22918.0938.0918.0928.0+5.0+0.54%43,000
2026-01-21934.0934.0918.0923.0-19.0-2.02%24,100
2026-01-20943.0944.0931.0942.0-6.0-0.63%31,000
2026-01-19950.0951.0940.0948.0-2.0-0.21%27,300
2026-01-16949.0964.0946.0950.0-9.0-0.94%26,100
2026-01-15939.0961.0939.0959.0+15.0+1.59%43,500
2026-01-14950.0955.0938.0944.00.00.00%27,200
2026-01-13947.0950.0933.0944.0-8.0-0.84%26,600
2026-01-09933.0954.0933.0952.0+19.0+2.04%51,600
2026-01-08920.0937.0918.0933.0+13.0+1.41%60,200
2026-01-07936.0938.0918.0920.0-16.0-1.71%40,400
2026-01-06935.0941.0928.0936.0+1.0+0.11%48,400
2026-01-05908.0935.0905.0935.0+12.0+1.30%57,400
2025-12-30893.0924.0884.0923.0+30.0+3.36%51,900
2025-12-29872.0899.0872.0893.0+21.0+2.41%43,000
2025-12-26892.0905.0867.0872.0-14.0-1.58%73,500
2025-12-25860.0888.0848.0886.0+40.0+4.73%83,700
2025-12-24858.0862.0845.0846.0-4.0-0.47%51,600
2025-12-23843.0859.0843.0850.0+3.0+0.35%38,500
2025-12-22831.0854.0826.0847.0+16.0+1.93%55,700
2025-12-19839.0839.0829.0831.0-10.0-1.19%43,100
2025-12-18832.0843.0831.0841.0+5.0+0.60%19,500
2025-12-17846.0854.0827.0836.0-14.0-1.65%31,600
2025-12-16843.0858.0843.0850.00.00.00%26,100
2025-12-15839.0855.0837.0850.0+9.0+1.07%31,800
2025-12-12827.0851.0827.0841.0+10.0+1.20%36,300
2025-12-11829.0835.0821.0831.0-1.0-0.12%51,900
2025-12-10835.0840.0832.0832.0-6.0-0.72%26,200
2025-12-09843.0853.0833.0838.0-10.0-1.18%45,200
2025-12-08830.0848.0830.0848.0+18.0+2.17%49,900
2025-12-05843.0843.0824.0830.0-17.0-2.01%25,700
2025-12-04853.0855.0841.0847.0-11.0-1.28%31,600
2025-12-03838.0865.0836.0858.0+12.0+1.42%55,800
2025-12-02860.0860.0845.0846.0-12.0-1.40%42,600
2025-12-01868.0879.0853.0858.0-19.0-2.17%58,300
2025-11-28883.0896.0870.0877.0-6.0-0.68%64,200
2025-11-27886.0901.0883.0883.0-15.0-1.67%68,900
2025-11-26910.0918.0891.0898.0-12.0-1.32%62,000
2025-11-25925.0925.0906.0910.0-12.0-1.30%79,400
2025-11-21888.0925.0881.0922.0+30.0+3.36%74,400
2025-11-20895.0914.0889.0892.0-4.0-0.45%59,300
2025-11-19906.0911.0893.0896.0-11.0-1.21%52,100
2025-11-18906.0918.0900.0907.00.00.00%56,000
2025-11-17926.0927.0907.0907.0-29.0-3.10%55,500
2025-11-14923.0939.0915.0936.0+11.0+1.19%38,800
2025-11-13960.0960.0921.0925.0-32.0-3.34%48,000
2025-11-12922.0961.0922.0957.0+35.0+3.80%82,100
2025-11-11911.0938.0901.0922.0+12.0+1.32%97,900
2025-11-10968.0998.0910.0910.0-118.0-11.48%283,200
2025-11-071,022.01,046.01,021.01,028.0+6.0+0.59%75,100
2025-11-061,006.01,027.01,004.01,022.0+16.0+1.59%50,000
2025-11-051,001.01,007.0984.01,006.0+5.0+0.50%90,900
2025-11-041,006.01,009.0992.01,001.00.00.00%70,800
2025-10-311,011.01,018.0999.01,001.0-3.0-0.30%48,600
2025-10-301,011.01,018.0998.01,004.0-7.0-0.69%55,400
2025-10-291,008.01,021.01,001.01,011.0+15.0+1.51%80,400
2025-10-281,014.01,016.0993.0996.0-18.0-1.78%168,900
2025-10-271,002.01,026.01,002.01,014.0+17.0+1.71%76,600
2025-10-241,011.01,012.0990.0997.0-14.0-1.38%109,700
2025-10-23998.01,012.0998.01,011.0+11.0+1.10%42,700
2025-10-221,004.01,015.01,000.01,000.0-2.0-0.20%46,700
2025-10-211,007.01,014.0998.01,002.0-6.0-0.60%58,900
2025-10-20998.01,013.0993.01,008.0+19.0+1.92%85,300
2025-10-171,008.01,008.0989.0989.0-19.0-1.88%43,700
2025-10-161,024.01,036.01,006.01,008.0-16.0-1.56%36,500
2025-10-151,017.01,045.01,016.01,024.0+13.0+1.29%56,800
2025-10-14998.01,028.0995.01,011.0+1.0+0.10%70,700
2025-10-101,000.01,020.0992.01,010.0+10.0+1.00%64,700
2025-10-091,062.01,068.01,000.01,000.0-62.0-5.84%140,200
2025-10-081,061.01,084.01,040.01,062.0-8.0-0.75%125,200
2025-10-071,069.01,075.01,049.01,070.0-12.0-1.11%103,600
2025-10-061,048.01,084.01,045.01,082.0+17.0+1.60%145,100
2025-10-031,069.01,087.01,021.01,065.0-4.0-0.37%148,000
2025-10-021,081.01,102.01,029.01,069.0-14.0-1.29%127,200
2025-10-011,101.01,108.01,082.01,083.0-26.0-2.34%107,400
2025-09-301,103.01,111.01,091.01,109.0+6.0+0.54%79,400
2025-09-291,112.01,114.01,095.01,103.0-13.0-1.16%34,000
2025-09-261,101.01,121.01,093.01,116.0+17.0+1.55%100,300
2025-09-251,111.01,117.01,094.01,099.0-12.0-1.08%123,800
2025-09-241,118.01,122.01,102.01,111.0-7.0-0.63%44,300
2025-09-221,099.01,122.01,086.01,118.0+20.0+1.82%93,800
2025-09-191,082.01,120.01,060.01,098.0+11.0+1.01%137,700
2025-09-181,104.01,118.01,084.01,087.0-25.0-2.25%88,200
2025-09-171,116.01,118.01,105.01,112.0-4.0-0.36%30,500
2025-09-161,115.01,127.01,100.01,116.0+5.0+0.45%69,000
2025-09-121,122.01,147.01,095.01,111.0——93,600

直近120営業日分を表示