ジー・スリーホールディングス
3647スタンダード/情報･通信業/G Three Holdings 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 145.0 | 151.0 | 139.0 | 140.0 | -6.0 | -4.11% | 1,710,700 |
| 2026-03-12 | 140.0 | 175.0 | 136.0 | 146.0 | +6.0 | +4.29% | 11,297,300 |
| 2026-03-11 | 135.0 | 143.0 | 135.0 | 140.0 | +4.0 | +2.94% | 469,000 |
| 2026-03-10 | 131.0 | 137.0 | 130.0 | 136.0 | +6.0 | +4.62% | 320,000 |
| 2026-03-09 | 127.0 | 130.0 | 124.0 | 130.0 | -4.0 | -2.99% | 518,700 |
| 2026-03-06 | 135.0 | 138.0 | 133.0 | 134.0 | -3.0 | -2.19% | 129,500 |
| 2026-03-05 | 132.0 | 139.0 | 132.0 | 137.0 | +8.0 | +6.20% | 560,100 |
| 2026-03-04 | 131.0 | 134.0 | 125.0 | 129.0 | -6.0 | -4.44% | 779,600 |
| 2026-03-03 | 144.0 | 144.0 | 135.0 | 135.0 | -11.0 | -7.53% | 868,400 |
| 2026-03-02 | 141.0 | 152.0 | 136.0 | 146.0 | +3.0 | +2.10% | 1,133,200 |
| 2026-02-27 | 139.0 | 144.0 | 139.0 | 143.0 | +4.0 | +2.88% | 390,000 |
| 2026-02-26 | 145.0 | 147.0 | 138.0 | 139.0 | -8.0 | -5.44% | 553,500 |
| 2026-02-25 | 140.0 | 148.0 | 136.0 | 147.0 | +6.0 | +4.26% | 667,300 |
| 2026-02-24 | 137.0 | 143.0 | 132.0 | 141.0 | +4.0 | +2.92% | 1,038,700 |
| 2026-02-20 | 148.0 | 152.0 | 137.0 | 137.0 | -10.0 | -6.80% | 1,651,100 |
| 2026-02-19 | 153.0 | 162.0 | 139.0 | 147.0 | +3.0 | +2.08% | 3,669,100 |
| 2026-02-18 | 157.0 | 161.0 | 142.0 | 144.0 | -15.0 | -9.43% | 2,271,000 |
| 2026-02-17 | 172.0 | 185.0 | 155.0 | 159.0 | -12.0 | -7.02% | 2,927,600 |
| 2026-02-16 | 200.0 | 215.0 | 165.0 | 171.0 | -16.0 | -8.56% | 6,015,800 |
| 2026-02-13 | 226.0 | 239.0 | 167.0 | 187.0 | -5.0 | -2.60% | 14,341,000 |
| 2026-02-12 | 147.0 | 192.0 | 139.0 | 192.0 | +50.0 | +35.21% | 7,557,500 |
| 2026-02-10 | 136.0 | 147.0 | 130.0 | 142.0 | +6.0 | +4.41% | 1,870,300 |
| 2026-02-09 | 123.0 | 148.0 | 123.0 | 136.0 | +15.0 | +12.40% | 5,409,700 |
| 2026-02-06 | 125.0 | 129.0 | 121.0 | 121.0 | -7.0 | -5.47% | 1,210,400 |
| 2026-02-05 | 125.0 | 139.0 | 122.0 | 128.0 | +2.0 | +1.59% | 3,336,600 |
| 2026-02-04 | 122.0 | 173.0 | 117.0 | 126.0 | +3.0 | +2.44% | 11,022,000 |
| 2026-02-03 | 121.0 | 124.0 | 120.0 | 123.0 | +4.0 | +3.36% | 226,400 |
| 2026-02-02 | 120.0 | 121.0 | 118.0 | 119.0 | -1.0 | -0.83% | 145,400 |
| 2026-01-30 | 119.0 | 121.0 | 119.0 | 120.0 | +1.0 | +0.84% | 106,500 |
| 2026-01-29 | 122.0 | 122.0 | 119.0 | 119.0 | -2.0 | -1.65% | 199,600 |
| 2026-01-28 | 121.0 | 122.0 | 118.0 | 121.0 | -1.0 | -0.82% | 334,800 |
| 2026-01-27 | 121.0 | 123.0 | 121.0 | 122.0 | +1.0 | +0.83% | 148,300 |
| 2026-01-26 | 122.0 | 124.0 | 120.0 | 121.0 | -4.0 | -3.20% | 387,800 |
| 2026-01-23 | 130.0 | 134.0 | 121.0 | 125.0 | -1.0 | -0.79% | 2,262,800 |
| 2026-01-22 | 167.0 | 167.0 | 125.0 | 126.0 | +9.0 | +7.69% | 10,879,400 |
| 2026-01-21 | 116.0 | 118.0 | 115.0 | 117.0 | 0.0 | 0.00% | 50,500 |
| 2026-01-20 | 117.0 | 118.0 | 116.0 | 117.0 | 0.0 | 0.00% | 23,200 |
| 2026-01-19 | 117.0 | 118.0 | 115.0 | 117.0 | +1.0 | +0.86% | 57,900 |
| 2026-01-16 | 117.0 | 118.0 | 115.0 | 116.0 | -1.0 | -0.85% | 44,400 |
| 2026-01-15 | 117.0 | 118.0 | 114.0 | 117.0 | 0.0 | 0.00% | 77,100 |
| 2026-01-14 | 116.0 | 119.0 | 116.0 | 117.0 | -1.0 | -0.85% | 50,200 |
| 2026-01-13 | 120.0 | 122.0 | 118.0 | 118.0 | -1.0 | -0.84% | 46,800 |
| 2026-01-09 | 119.0 | 121.0 | 118.0 | 119.0 | 0.0 | 0.00% | 81,000 |
| 2026-01-08 | 118.0 | 121.0 | 118.0 | 119.0 | 0.0 | 0.00% | 29,800 |
| 2026-01-07 | 118.0 | 119.0 | 117.0 | 119.0 | +1.0 | +0.85% | 29,400 |
| 2026-01-06 | 119.0 | 119.0 | 118.0 | 118.0 | -1.0 | -0.84% | 22,800 |
| 2026-01-05 | 119.0 | 120.0 | 117.0 | 119.0 | -1.0 | -0.83% | 49,600 |
| 2025-12-30 | 119.0 | 139.0 | 117.0 | 120.0 | +4.0 | +3.45% | 881,100 |
| 2025-12-29 | 114.0 | 118.0 | 114.0 | 116.0 | -2.0 | -1.69% | 89,900 |
| 2025-12-26 | 123.0 | 123.0 | 118.0 | 118.0 | -4.0 | -3.28% | 116,600 |
| 2025-12-25 | 114.0 | 122.0 | 112.0 | 122.0 | +9.0 | +7.96% | 158,100 |
| 2025-12-24 | 115.0 | 118.0 | 112.0 | 113.0 | -1.0 | -0.88% | 125,000 |
| 2025-12-23 | 112.0 | 121.0 | 112.0 | 114.0 | +1.0 | +0.88% | 161,700 |
| 2025-12-22 | 112.0 | 115.0 | 111.0 | 113.0 | -1.0 | -0.88% | 101,200 |
| 2025-12-19 | 117.0 | 117.0 | 114.0 | 114.0 | -4.0 | -3.39% | 40,700 |
| 2025-12-18 | 113.0 | 120.0 | 110.0 | 118.0 | +5.0 | +4.42% | 152,200 |
| 2025-12-17 | 116.0 | 117.0 | 113.0 | 113.0 | -3.0 | -2.59% | 63,200 |
| 2025-12-16 | 121.0 | 122.0 | 114.0 | 116.0 | -7.0 | -5.69% | 176,200 |
| 2025-12-15 | 124.0 | 125.0 | 120.0 | 123.0 | -4.0 | -3.15% | 83,300 |
| 2025-12-12 | 125.0 | 129.0 | 124.0 | 127.0 | +3.0 | +2.42% | 158,700 |
| 2025-12-11 | 127.0 | 128.0 | 124.0 | 124.0 | -3.0 | -2.36% | 50,500 |
| 2025-12-10 | 124.0 | 127.0 | 124.0 | 127.0 | +2.0 | +1.60% | 61,600 |
| 2025-12-09 | 125.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 36,300 |
| 2025-12-08 | 124.0 | 128.0 | 123.0 | 126.0 | +1.0 | +0.80% | 52,000 |
| 2025-12-05 | 129.0 | 129.0 | 125.0 | 125.0 | -4.0 | -3.10% | 19,800 |
| 2025-12-04 | 127.0 | 130.0 | 126.0 | 129.0 | +2.0 | +1.57% | 57,400 |
| 2025-12-03 | 124.0 | 129.0 | 124.0 | 127.0 | +3.0 | +2.42% | 60,100 |
| 2025-12-02 | 128.0 | 128.0 | 124.0 | 124.0 | -4.0 | -3.13% | 51,900 |
| 2025-12-01 | 131.0 | 131.0 | 128.0 | 128.0 | -3.0 | -2.29% | 29,300 |
| 2025-11-28 | 129.0 | 131.0 | 126.0 | 131.0 | +4.0 | +3.15% | 76,700 |
| 2025-11-27 | 129.0 | 130.0 | 126.0 | 127.0 | -1.0 | -0.78% | 62,200 |
| 2025-11-26 | 127.0 | 130.0 | 127.0 | 128.0 | +1.0 | +0.79% | 36,300 |
| 2025-11-25 | 127.0 | 127.0 | 124.0 | 127.0 | -1.0 | -0.78% | 87,500 |
| 2025-11-21 | 129.0 | 129.0 | 123.0 | 128.0 | -2.0 | -1.54% | 112,900 |
| 2025-11-20 | 128.0 | 132.0 | 121.0 | 130.0 | +5.0 | +4.00% | 223,200 |
| 2025-11-19 | 132.0 | 135.0 | 125.0 | 125.0 | -7.0 | -5.30% | 294,700 |
| 2025-11-18 | 138.0 | 140.0 | 132.0 | 132.0 | -4.0 | -2.94% | 136,300 |
| 2025-11-17 | 134.0 | 137.0 | 132.0 | 136.0 | +1.0 | +0.74% | 83,900 |
| 2025-11-14 | 136.0 | 137.0 | 134.0 | 135.0 | -2.0 | -1.46% | 99,500 |
| 2025-11-13 | 141.0 | 143.0 | 136.0 | 137.0 | -3.0 | -2.14% | 101,100 |
| 2025-11-12 | 138.0 | 141.0 | 136.0 | 140.0 | +3.0 | +2.19% | 77,600 |
| 2025-11-11 | 134.0 | 137.0 | 133.0 | 137.0 | +3.0 | +2.24% | 62,500 |
| 2025-11-10 | 134.0 | 135.0 | 131.0 | 134.0 | +1.0 | +0.75% | 83,700 |
| 2025-11-07 | 131.0 | 135.0 | 130.0 | 133.0 | +2.0 | +1.53% | 168,500 |
| 2025-11-06 | 131.0 | 134.0 | 131.0 | 131.0 | 0.0 | 0.00% | 88,400 |
| 2025-11-05 | 133.0 | 133.0 | 128.0 | 131.0 | -3.0 | -2.24% | 158,100 |
| 2025-11-04 | 132.0 | 137.0 | 131.0 | 134.0 | +1.0 | +0.75% | 133,500 |
| 2025-10-31 | 134.0 | 136.0 | 133.0 | 133.0 | -3.0 | -2.21% | 106,300 |
| 2025-10-30 | 136.0 | 139.0 | 133.0 | 136.0 | -1.0 | -0.73% | 166,200 |
| 2025-10-29 | 139.0 | 139.0 | 136.0 | 137.0 | 0.0 | 0.00% | 64,800 |
| 2025-10-28 | 140.0 | 141.0 | 135.0 | 137.0 | -2.0 | -1.44% | 152,000 |
| 2025-10-27 | 146.0 | 146.0 | 137.0 | 139.0 | -5.0 | -3.47% | 289,300 |
| 2025-10-24 | 147.0 | 148.0 | 142.0 | 144.0 | -3.0 | -2.04% | 146,800 |
| 2025-10-23 | 146.0 | 150.0 | 146.0 | 147.0 | -3.0 | -2.00% | 131,400 |
| 2025-10-22 | 138.0 | 153.0 | 138.0 | 150.0 | +9.0 | +6.38% | 556,000 |
| 2025-10-21 | 136.0 | 143.0 | 134.0 | 141.0 | +3.0 | +2.17% | 345,100 |
| 2025-10-20 | 131.0 | 138.0 | 131.0 | 138.0 | +9.0 | +6.98% | 171,200 |
| 2025-10-17 | 132.0 | 133.0 | 129.0 | 129.0 | -3.0 | -2.27% | 280,300 |
| 2025-10-16 | 144.0 | 145.0 | 132.0 | 132.0 | -13.0 | -8.97% | 1,081,500 |
| 2025-10-15 | 158.0 | 177.0 | 145.0 | 145.0 | +2.0 | +1.40% | 5,627,900 |
| 2025-10-14 | 144.0 | 146.0 | 140.0 | 143.0 | -6.0 | -4.03% | 403,900 |
| 2025-10-10 | 152.0 | 152.0 | 148.0 | 149.0 | -3.0 | -1.97% | 197,900 |
| 2025-10-09 | 154.0 | 154.0 | 149.0 | 152.0 | -1.0 | -0.65% | 404,600 |
| 2025-10-08 | 158.0 | 158.0 | 152.0 | 153.0 | -7.0 | -4.38% | 1,003,700 |
| 2025-10-07 | 184.0 | 196.0 | 156.0 | 160.0 | +6.0 | +3.90% | 7,648,800 |
| 2025-10-06 | 160.0 | 160.0 | 154.0 | 154.0 | -2.0 | -1.28% | 87,600 |
| 2025-10-03 | 167.0 | 167.0 | 155.0 | 156.0 | -6.0 | -3.70% | 174,600 |
| 2025-10-02 | 166.0 | 166.0 | 160.0 | 162.0 | -6.0 | -3.57% | 198,800 |
| 2025-10-01 | 156.0 | 172.0 | 154.0 | 168.0 | +8.0 | +5.00% | 628,800 |
| 2025-09-30 | 153.0 | 164.0 | 148.0 | 160.0 | +9.0 | +5.96% | 285,100 |
| 2025-09-29 | 153.0 | 153.0 | 146.0 | 151.0 | +3.0 | +2.03% | 174,900 |
| 2025-09-26 | 150.0 | 150.0 | 144.0 | 148.0 | -3.0 | -1.99% | 207,200 |
| 2025-09-25 | 166.0 | 166.0 | 151.0 | 151.0 | -15.0 | -9.04% | 411,500 |
| 2025-09-24 | 168.0 | 169.0 | 163.0 | 166.0 | -4.0 | -2.35% | 136,800 |
| 2025-09-22 | 163.0 | 176.0 | 162.0 | 170.0 | +9.0 | +5.59% | 408,700 |
| 2025-09-19 | 171.0 | 171.0 | 157.0 | 161.0 | -15.0 | -8.52% | 661,400 |
| 2025-09-18 | 167.0 | 183.0 | 166.0 | 176.0 | +9.0 | +5.39% | 1,230,400 |
| 2025-09-17 | 168.0 | 170.0 | 163.0 | 167.0 | -5.0 | -2.91% | 323,100 |
| 2025-09-16 | 154.0 | 172.0 | 153.0 | 172.0 | +14.0 | +8.86% | 607,700 |
| 2025-09-12 | 160.0 | 164.0 | 155.0 | 158.0 | — | — | 479,100 |
直近120営業日分を表示