KabuInsight

ＧＭＯプロダクトプラットフォーム

3695
グロース/情報･通信業/GMO Product Platform,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
2026-03-131,781.01,781.01,752.01,774.0+22.0+1.26%2,300
2026-03-121,753.01,784.01,752.01,752.0-10.0-0.57%3,000
2026-03-111,749.01,800.01,749.01,762.0+53.0+3.10%6,000
2026-03-101,735.01,765.01,707.01,709.0+5.0+0.29%4,700
2026-03-091,733.01,733.01,704.01,704.0-54.0-3.07%3,300
2026-03-061,740.01,758.01,706.01,758.0-20.0-1.12%1,500
2026-03-051,758.01,778.01,718.01,778.0+20.0+1.14%1,800
2026-03-041,703.01,760.01,702.01,758.0+28.0+1.62%4,900
2026-03-031,787.01,796.01,715.01,730.0-68.0-3.78%4,900
2026-03-021,761.01,798.01,737.01,798.0+12.0+0.67%3,000
2026-02-271,768.01,809.01,767.01,786.0+36.0+2.06%7,500
2026-02-261,735.01,768.01,735.01,750.0+15.0+0.86%4,400
2026-02-251,727.01,770.01,727.01,735.0+26.0+1.52%3,100
2026-02-241,707.01,726.01,701.01,709.0-1.0-0.06%3,200
2026-02-201,735.01,736.01,710.01,710.0-25.0-1.44%3,300
2026-02-191,704.01,735.01,704.01,735.0+29.0+1.70%3,000
2026-02-181,730.01,730.01,706.01,706.0-19.0-1.10%4,200
2026-02-171,737.01,737.01,698.01,725.0+1.0+0.06%11,100
2026-02-161,815.01,815.01,722.01,724.0-87.0-4.80%19,500
2026-02-131,830.01,830.01,800.01,811.0-29.0-1.58%16,100
2026-02-121,800.01,840.01,790.01,840.0-210.0-10.24%75,000
2026-02-102,060.02,062.01,951.02,050.0+1.0+0.05%27,700
2026-02-091,950.02,060.01,919.02,049.0+119.0+6.17%19,900
2026-02-062,141.02,141.01,930.01,930.0-89.0-4.41%38,700
2026-02-051,986.02,036.01,986.02,019.0+34.0+1.71%7,600
2026-02-042,000.02,015.01,985.01,985.0-21.0-1.05%4,600
2026-02-031,958.02,026.01,958.02,006.0+17.0+0.85%5,900
2026-02-021,961.02,006.01,941.01,989.0-9.0-0.45%6,500
2026-01-301,949.01,998.01,920.01,998.0+49.0+2.51%4,500
2026-01-291,950.01,950.01,898.01,949.0+4.0+0.21%9,000
2026-01-282,000.02,000.01,938.01,945.0-68.0-3.38%9,300
2026-01-272,031.02,031.02,012.02,013.0-18.0-0.89%4,300
2026-01-262,048.02,048.02,030.02,031.0-17.0-0.83%1,900
2026-01-232,029.02,048.02,029.02,048.0+14.0+0.69%1,500
2026-01-222,029.02,039.02,008.02,034.0+24.0+1.19%5,800
2026-01-212,009.02,044.02,004.02,010.0-31.0-1.52%1,600
2026-01-202,037.02,050.01,995.02,041.0+4.0+0.20%7,700
2026-01-192,049.02,049.02,027.02,037.0-12.0-0.59%3,300
2026-01-162,048.02,050.02,042.02,049.0+1.0+0.05%1,700
2026-01-152,046.02,048.02,010.02,048.0+2.0+0.10%14,800
2026-01-142,052.02,052.02,025.02,046.0-13.0-0.63%3,700
2026-01-132,118.02,118.02,059.02,059.0+1.0+0.05%6,700
2026-01-092,014.02,088.02,014.02,058.0+9.0+0.44%4,700
2026-01-082,072.02,145.01,990.02,049.0-43.0-2.06%11,200
2026-01-072,051.02,094.02,051.02,092.0+3.0+0.14%2,600
2026-01-062,159.02,159.02,058.02,089.0-53.0-2.47%5,400
2026-01-052,199.02,224.02,108.02,142.0+5.0+0.23%6,800
2025-12-302,099.02,137.02,099.02,137.0+6.0+0.28%2,200
2025-12-292,095.02,166.02,095.02,131.0+36.0+1.72%5,200
2025-12-262,175.02,175.02,060.02,095.0-80.0-3.68%8,100
2025-12-252,190.02,222.02,174.02,175.0-5.0-0.23%3,000
2025-12-242,213.02,218.02,161.02,180.0-20.0-0.91%2,200
2025-12-232,198.02,202.02,180.02,200.0+19.0+0.87%3,500
2025-12-222,193.02,200.02,181.02,181.0+1.0+0.05%5,400
2025-12-192,188.02,189.02,178.02,180.0+2.0+0.09%2,400
2025-12-182,198.02,198.02,140.02,178.0-11.0-0.50%3,800
2025-12-172,183.02,199.02,170.02,189.0+78.0+3.69%8,900
2025-12-162,112.02,112.02,065.02,111.0-1.0-0.05%3,800
2025-12-152,135.02,138.02,111.02,112.0-23.0-1.08%2,700
2025-12-122,146.02,146.02,111.02,135.0-15.0-0.70%4,800
2025-12-112,196.02,196.02,134.02,150.0-15.0-0.69%5,700
2025-12-102,179.02,179.02,135.02,165.0+26.0+1.22%4,500
2025-12-092,182.02,183.02,121.02,139.0-41.0-1.88%4,700
2025-12-082,200.02,200.02,180.02,180.0-14.0-0.64%2,700
2025-12-052,174.02,194.02,174.02,194.0+35.0+1.62%3,600
2025-12-042,155.02,159.02,150.02,159.0+54.0+2.57%3,200
2025-12-032,141.02,167.02,100.02,105.0-17.0-0.80%5,900
2025-12-022,096.02,169.02,094.02,122.0+26.0+1.24%5,800
2025-12-012,219.02,240.02,070.02,096.0+100.0+5.01%17,800
2025-11-282,010.02,010.01,996.01,996.0-14.0-0.70%2,000
2025-11-272,057.02,057.02,010.02,010.0-8.0-0.40%300
2025-11-262,000.02,018.02,000.02,018.0+17.0+0.85%1,700
2025-11-252,045.02,054.02,001.02,001.0-26.0-1.28%3,100
2025-11-212,000.02,027.02,000.02,027.0+27.0+1.35%2,000
2025-11-202,021.02,021.02,000.02,000.0-9.0-0.45%2,600
2025-11-192,020.02,020.01,982.02,009.0+39.0+1.98%2,800
2025-11-182,033.02,033.01,970.01,970.0-55.0-2.72%1,700
2025-11-172,025.02,025.02,025.02,025.0+11.0+0.55%200
2025-11-142,068.02,078.02,001.02,014.0-39.0-1.90%4,400
2025-11-131,994.02,068.01,993.02,053.0+139.0+7.26%18,100
2025-11-121,872.01,914.01,857.01,914.0+60.0+3.24%4,700
2025-11-111,883.01,883.01,851.01,854.0-6.0-0.32%8,500
2025-11-101,905.01,945.01,850.01,860.0-53.0-2.77%16,600
2025-11-071,947.01,947.01,900.01,913.0+5.0+0.26%2,000
2025-11-061,940.01,958.01,898.01,908.0-42.0-2.15%5,000
2025-11-052,000.02,001.01,932.01,950.0+20.0+1.04%11,300
2025-11-041,952.01,968.01,930.01,930.0-23.0-1.18%6,300
2025-10-311,977.01,981.01,953.01,953.0-24.0-1.21%900
2025-10-301,959.01,997.01,929.01,977.0+58.0+3.02%9,000
2025-10-291,965.01,974.01,919.01,919.0-48.0-2.44%8,400
2025-10-281,997.01,997.01,965.01,967.0-30.0-1.50%5,900
2025-10-272,015.02,015.01,970.01,997.0-22.0-1.09%22,500
2025-10-242,010.02,019.02,000.02,019.0-1.0-0.05%300
2025-10-232,020.02,020.02,002.02,020.0+2.0+0.10%1,800
2025-10-222,019.02,019.01,999.02,018.00.00.00%700
2025-10-211,986.02,020.01,980.02,018.0+38.0+1.92%5,900
2025-10-202,000.02,022.01,980.01,980.0-1.0-0.05%3,900
2025-10-172,025.02,025.01,980.01,981.0-36.0-1.78%9,000
2025-10-162,013.02,033.02,000.02,017.0+4.0+0.20%38,500
2025-10-152,030.02,033.02,011.02,013.0-3.0-0.15%2,600
2025-10-142,019.02,034.02,003.02,016.0-3.0-0.15%2,300
2025-10-102,080.02,080.02,019.02,019.0-67.0-3.21%500
2025-10-092,051.02,086.02,005.02,086.0+21.0+1.02%1,800
2025-10-082,059.02,100.02,059.02,065.0+56.0+2.79%1,800
2025-10-072,000.02,049.02,000.02,009.0+9.0+0.45%5,600
2025-10-062,061.02,070.02,000.02,000.0-61.0-2.96%21,700
2025-10-032,100.02,101.02,059.02,061.0-41.0-1.95%32,500
2025-10-022,182.02,182.02,102.02,102.0-80.0-3.67%10,900
2025-10-012,220.02,220.02,179.02,182.0-38.0-1.71%4,600
2025-09-302,220.02,220.02,204.02,220.0-2.0-0.09%1,300
2025-09-292,230.02,230.02,222.02,222.0-7.0-0.31%1,700
2025-09-262,234.02,234.02,229.02,229.0-10.0-0.45%1,000
2025-09-252,246.02,246.02,232.02,239.0-6.0-0.27%2,700
2025-09-242,242.02,250.02,235.02,245.0+10.0+0.45%2,500
2025-09-222,246.02,251.02,235.02,235.0-11.0-0.49%2,700
2025-09-192,264.02,276.02,244.02,246.0-20.0-0.88%39,500
2025-09-182,255.02,266.02,255.02,266.00.00.00%2,000
2025-09-172,265.02,266.02,256.02,266.0-8.0-0.35%900
2025-09-162,251.02,274.02,250.02,274.0+34.0+1.52%2,000
2025-09-122,279.02,279.02,240.02,240.0——6,000

直近120営業日分を表示