KabuInsight

Ｇ−ＦＡＣＴＯＲＹ

3474
グロース/不動産業/G-FACTORY 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
2026-03-13550.0550.0547.0550.00.00.00%2,100
2026-03-12556.0556.0550.0550.0-6.0-1.08%1,300
2026-03-11550.0556.0549.0556.0+6.0+1.09%3,600
2026-03-10550.0553.0550.0550.0-2.0-0.36%1,600
2026-03-09551.0552.0546.0552.0+1.0+0.18%3,000
2026-03-06546.0552.0546.0551.0+5.0+0.92%1,200
2026-03-05545.0550.0545.0546.0+3.0+0.55%3,100
2026-03-04552.0552.0542.0543.0-9.0-1.63%8,400
2026-03-03555.0555.0552.0552.0-2.0-0.36%2,600
2026-03-02551.0554.0550.0554.0+1.0+0.18%2,300
2026-02-27552.0553.0550.0553.0+1.0+0.18%3,700
2026-02-26553.0555.0550.0552.0-1.0-0.18%14,300
2026-02-25556.0556.0553.0553.0-3.0-0.54%4,500
2026-02-24560.0562.0556.0556.0-4.0-0.71%5,500
2026-02-20563.0564.0560.0560.0-3.0-0.53%3,300
2026-02-19564.0565.0562.0563.0-2.0-0.35%2,100
2026-02-18569.0569.0563.0565.0-4.0-0.70%2,500
2026-02-17572.0572.0563.0569.0-3.0-0.52%6,600
2026-02-16578.0578.0570.0572.0-6.0-1.04%3,800
2026-02-13578.0579.0570.0578.00.00.00%7,200
2026-02-12580.0580.0576.0578.0-2.0-0.34%2,700
2026-02-10579.0580.0578.0580.0+3.0+0.52%1,700
2026-02-09581.0581.0577.0577.0-6.0-1.03%2,700
2026-02-06575.0583.0575.0583.0+8.0+1.39%5,500
2026-02-05575.0577.0574.0575.0-1.0-0.17%2,100
2026-02-04567.0576.0567.0576.0+8.0+1.41%2,700
2026-02-03568.0571.0567.0568.0-1.0-0.18%1,400
2026-02-02568.0570.0567.0569.0+3.0+0.53%2,800
2026-01-30565.0570.0565.0566.00.00.00%1,300
2026-01-29568.0573.0566.0566.0-2.0-0.35%2,600
2026-01-28570.0574.0566.0568.0-2.0-0.35%2,500
2026-01-27571.0573.0570.0570.00.00.00%1,800
2026-01-26573.0573.0570.0570.0-1.0-0.18%2,400
2026-01-23570.0573.0565.0571.00.00.00%6,400
2026-01-22571.0575.0570.0571.00.00.00%3,200
2026-01-21572.0573.0571.0571.0-1.0-0.17%2,900
2026-01-20572.0574.0570.0572.00.00.00%5,300
2026-01-19577.0577.0572.0572.0-4.0-0.69%5,800
2026-01-16576.0577.0575.0576.00.00.00%4,800
2026-01-15581.0581.0576.0576.0-5.0-0.86%10,200
2026-01-14593.0593.0581.0581.0-12.0-2.02%15,500
2026-01-13598.0598.0593.0593.0-4.0-0.67%13,900
2026-01-09598.0599.0597.0597.0-2.0-0.33%4,100
2026-01-08602.0602.0599.0599.0-2.0-0.33%3,000
2026-01-07600.0601.0598.0601.0+2.0+0.33%3,800
2026-01-06600.0601.0599.0599.0-1.0-0.17%4,600
2026-01-05602.0603.0600.0600.0-3.0-0.50%9,300
2025-12-30606.0608.0603.0603.0-3.0-0.50%8,000
2025-12-29607.0611.0601.0606.0-56.0-8.46%36,000
2025-12-26660.0662.0658.0662.0+2.0+0.30%25,200
2025-12-25660.0660.0656.0660.00.00.00%13,500
2025-12-24662.0662.0659.0660.0-2.0-0.30%12,300
2025-12-23663.0663.0661.0662.0-1.0-0.15%8,000
2025-12-22660.0663.0660.0663.0+6.0+0.91%10,600
2025-12-19655.0657.0655.0657.0+4.0+0.61%3,700
2025-12-18652.0656.0651.0653.0+2.0+0.31%3,600
2025-12-17652.0653.0649.0651.00.00.00%5,800
2025-12-16654.0654.0650.0651.0+1.0+0.15%6,100
2025-12-15654.0654.0650.0650.0-1.0-0.15%8,100
2025-12-12655.0655.0647.0651.0-3.0-0.46%11,300
2025-12-11658.0658.0654.0654.0-3.0-0.46%5,700
2025-12-10658.0659.0656.0657.0+1.0+0.15%5,300
2025-12-09658.0658.0653.0656.00.00.00%5,700
2025-12-08660.0660.0655.0656.0+2.0+0.31%3,900
2025-12-05656.0657.0654.0654.0+1.0+0.15%5,900
2025-12-04646.0653.0646.0653.0+7.0+1.08%4,200
2025-12-03645.0649.0645.0646.0+3.0+0.47%5,200
2025-12-02638.0645.0638.0643.0+5.0+0.78%5,800
2025-12-01640.0643.0635.0638.0-2.0-0.31%14,600
2025-11-28638.0640.0636.0640.0+2.0+0.31%9,300
2025-11-27639.0639.0636.0638.0+2.0+0.31%6,100
2025-11-26638.0638.0635.0636.0-2.0-0.31%6,800
2025-11-25635.0638.0635.0638.0+3.0+0.47%3,600
2025-11-21636.0638.0635.0635.0-1.0-0.16%2,300
2025-11-20638.0638.0636.0636.0-2.0-0.31%2,900
2025-11-19637.0640.0635.0638.0+1.0+0.16%2,700
2025-11-18643.0643.0637.0637.0-6.0-0.93%2,600
2025-11-17635.0643.0635.0643.0+8.0+1.26%8,500
2025-11-14630.0635.0630.0635.0+5.0+0.79%2,500
2025-11-13622.0630.0622.0630.0+8.0+1.29%3,000
2025-11-12622.0624.0622.0622.00.00.00%1,800
2025-11-11626.0626.0622.0622.0-4.0-0.64%5,600
2025-11-10633.0633.0626.0626.0-4.0-0.63%3,800
2025-11-07626.0630.0623.0630.0+3.0+0.48%2,500
2025-11-06635.0635.0621.0627.0-4.0-0.63%3,300
2025-11-05630.0631.0620.0631.0+1.0+0.16%4,900
2025-11-04619.0630.0618.0630.0+14.0+2.27%5,600
2025-10-31621.0621.0610.0616.0-1.0-0.16%9,100
2025-10-30621.0623.0617.0617.0-7.0-1.12%5,900
2025-10-29637.0637.0620.0624.0-10.0-1.58%10,400
2025-10-28632.0635.0629.0634.0+3.0+0.48%4,800
2025-10-27637.0637.0626.0631.0-1.0-0.16%8,400
2025-10-24635.0637.0630.0632.0-3.0-0.47%3,900
2025-10-23627.0635.0624.0635.0+8.0+1.28%2,800
2025-10-22627.0628.0619.0627.0+5.0+0.80%5,700
2025-10-21643.0643.0620.0622.0-18.0-2.81%21,100
2025-10-20643.0644.0640.0640.0-4.0-0.62%3,900
2025-10-17650.0650.0644.0644.0-7.0-1.08%9,100
2025-10-16653.0655.0651.0651.00.00.00%1,900
2025-10-15650.0660.0650.0651.00.00.00%2,900
2025-10-14651.0655.0650.0651.0-5.0-0.76%5,600
2025-10-10655.0661.0655.0656.0-4.0-0.61%2,300
2025-10-09659.0663.0659.0660.0+5.0+0.76%1,700
2025-10-08660.0665.0655.0655.0-10.0-1.50%5,300
2025-10-07668.0668.0664.0665.0+1.0+0.15%2,500
2025-10-06661.0668.0661.0664.0+3.0+0.45%2,400
2025-10-03667.0667.0661.0661.0-1.0-0.15%1,400
2025-10-02661.0668.0661.0662.0+1.0+0.15%2,300
2025-10-01668.0668.0661.0661.0-6.0-0.90%4,500
2025-09-30666.0673.0666.0667.0-6.0-0.89%3,100
2025-09-29668.0677.0666.0673.0+5.0+0.75%3,700
2025-09-26669.0672.0666.0668.0-1.0-0.15%7,200
2025-09-25673.0677.0669.0669.0-4.0-0.59%3,400
2025-09-24676.0677.0670.0673.0-4.0-0.59%3,600
2025-09-22673.0677.0668.0677.0+4.0+0.59%4,300
2025-09-19670.0673.0666.0673.0+4.0+0.60%3,100
2025-09-18675.0676.0669.0669.0-6.0-0.89%2,600
2025-09-17680.0680.0673.0675.0-4.0-0.59%3,100
2025-09-16668.0679.0668.0679.0+11.0+1.65%4,800
2025-09-12671.0682.0664.0668.0——9,000

直近120営業日分を表示