KabuInsight

ＧｒｅｅｎＢｅｅ

3913
グロース/情報･通信業/GreenBee,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
2026-03-131,020.01,106.01,016.01,071.0+40.0+3.88%83,100
2026-03-121,047.01,049.01,023.01,031.0-31.0-2.92%27,000
2026-03-111,094.01,094.01,052.01,062.0-17.0-1.58%16,400
2026-03-101,060.01,086.01,046.01,079.0+46.0+4.45%26,200
2026-03-091,000.01,040.0978.01,033.0-17.0-1.62%38,900
2026-03-061,016.01,056.01,012.01,050.0+14.0+1.35%15,900
2026-03-051,017.01,047.01,009.01,036.0+62.0+6.37%49,100
2026-03-041,020.01,033.0962.0974.0-78.0-7.41%150,200
2026-03-031,100.01,135.01,052.01,052.0-30.0-2.77%91,100
2026-03-021,063.01,105.01,045.01,082.0-36.0-3.22%144,900
2026-02-271,088.01,122.01,068.01,118.0+46.0+4.29%66,400
2026-02-261,060.01,123.01,058.01,072.0+13.0+1.23%64,600
2026-02-251,068.01,080.01,053.01,059.0-3.0-0.28%27,200
2026-02-241,067.01,086.01,039.01,062.0+6.0+0.57%26,000
2026-02-201,130.01,140.01,044.01,056.0-34.0-3.12%74,400
2026-02-191,079.01,104.01,066.01,090.0+13.0+1.21%47,000
2026-02-181,058.01,087.01,037.01,077.0+12.0+1.13%56,800
2026-02-171,118.01,122.01,036.01,065.0+7.0+0.66%72,800
2026-02-161,189.01,189.01,031.01,058.0-161.0-13.21%200,300
2026-02-131,404.01,500.01,180.01,219.0-199.0-14.03%246,600
2026-02-121,394.01,418.01,388.01,418.0+24.0+1.72%15,100
2026-02-101,376.01,409.01,373.01,394.0+44.0+3.26%12,500
2026-02-091,320.01,357.01,285.01,350.0+35.0+2.66%27,700
2026-02-061,321.01,328.01,269.01,315.0-20.0-1.50%21,100
2026-02-051,316.01,356.01,292.01,335.0+25.0+1.91%26,400
2026-02-041,353.01,406.01,288.01,310.0-58.0-4.24%42,500
2026-02-031,400.01,415.01,368.01,368.0-21.0-1.51%6,900
2026-02-021,378.01,431.01,356.01,389.0+1.0+0.07%22,200
2026-01-301,421.01,456.01,333.01,388.0-33.0-2.32%56,000
2026-01-291,426.01,444.01,404.01,421.0-12.0-0.84%13,400
2026-01-281,494.01,499.01,429.01,433.0-66.0-4.40%28,000
2026-01-271,504.01,523.01,482.01,499.0-12.0-0.79%13,200
2026-01-261,534.01,534.01,501.01,511.0-20.0-1.31%19,000
2026-01-231,481.01,548.01,481.01,531.0+51.0+3.45%23,100
2026-01-221,489.01,522.01,465.01,480.0+3.0+0.20%13,100
2026-01-211,453.01,480.01,446.01,477.0-6.0-0.40%25,100
2026-01-201,489.01,525.01,483.01,483.0+4.0+0.27%28,600
2026-01-191,515.01,539.01,466.01,479.0-21.0-1.40%44,600
2026-01-161,476.01,524.01,454.01,500.0-16.0-1.06%27,800
2026-01-151,477.01,534.01,466.01,516.0+39.0+2.64%32,300
2026-01-141,487.01,507.01,453.01,477.0-38.0-2.51%27,500
2026-01-131,484.01,529.01,450.01,515.0+55.0+3.77%52,400
2026-01-091,386.01,460.01,371.01,460.0+91.0+6.65%40,000
2026-01-081,369.01,390.01,365.01,369.0-2.0-0.15%14,500
2026-01-071,322.01,390.01,302.01,371.0+49.0+3.71%52,100
2026-01-061,293.01,357.01,287.01,322.0+31.0+2.40%28,400
2026-01-051,287.01,308.01,268.01,291.0-3.0-0.23%50,500
2025-12-301,294.01,320.01,269.01,294.00.00.00%36,600
2025-12-291,300.01,338.01,281.01,294.00.00.00%40,600
2025-12-261,293.01,313.01,280.01,294.0-5.0-0.38%24,200
2025-12-251,283.01,308.01,278.01,299.0+22.0+1.72%30,200
2025-12-241,282.01,310.01,262.01,277.0-14.0-1.08%22,000
2025-12-231,290.01,325.01,274.01,291.0+7.0+0.55%26,900
2025-12-221,348.01,348.01,284.01,284.0-43.0-3.24%20,600
2025-12-191,291.01,335.01,268.01,327.0+41.0+3.19%30,100
2025-12-181,280.01,300.01,265.01,286.0+6.0+0.47%16,100
2025-12-171,293.01,332.01,276.01,280.0-13.0-1.01%30,100
2025-12-161,282.01,318.01,210.01,293.0-9.0-0.69%80,300
2025-12-151,279.01,318.01,252.01,302.0+32.0+2.52%42,400
2025-12-121,320.01,320.01,255.01,270.0-31.0-2.38%55,400
2025-12-111,318.01,324.01,288.01,301.0-47.0-3.49%42,800
2025-12-101,250.01,366.01,250.01,348.0+103.0+8.27%161,300
2025-12-091,188.01,245.01,182.01,245.0+57.0+4.80%44,900
2025-12-081,181.01,201.01,158.01,188.0+21.0+1.80%23,000
2025-12-051,191.01,191.01,116.01,167.0-24.0-2.02%110,800
2025-12-041,172.01,201.01,165.01,191.0+13.0+1.10%27,300
2025-12-031,183.01,205.01,164.01,178.0-22.0-1.83%42,700
2025-12-021,197.01,209.01,164.01,200.00.00.00%37,300
2025-12-011,226.01,272.01,200.01,200.0-39.0-3.15%49,300
2025-11-281,218.01,272.01,215.01,239.0+11.0+0.90%49,400
2025-11-271,180.01,272.01,165.01,228.0+70.0+6.04%137,900
2025-11-261,130.01,216.01,059.01,158.00.00.00%267,800
2025-11-251,239.01,240.01,144.01,158.0-66.0-5.39%83,000
2025-11-211,196.01,245.01,155.01,224.0-2.0-0.16%61,600
2025-11-201,200.01,236.01,180.01,226.0+31.0+2.59%51,600
2025-11-191,221.01,239.01,167.01,195.0+2.0+0.17%65,900
2025-11-181,232.01,264.01,160.01,193.0-49.0-3.95%146,300
2025-11-171,152.01,249.01,150.01,242.0+96.0+8.38%259,000
2025-11-14981.01,146.0968.01,146.0+150.0+15.06%444,900
2025-11-131,004.01,004.0982.0996.0-1.0-0.10%18,500
2025-11-12995.01,010.0971.0997.0+13.0+1.32%23,600
2025-11-11965.0997.0950.0984.0+26.0+2.71%37,600
2025-11-10960.0965.0949.0958.0+2.0+0.21%19,600
2025-11-07944.0956.0930.0956.0+8.0+0.84%9,800
2025-11-06940.0952.0933.0948.0+11.0+1.17%10,100
2025-11-05926.0937.0909.0937.0+11.0+1.19%21,500
2025-11-04948.0954.0920.0926.0-32.0-3.34%19,700
2025-10-31948.0967.0946.0958.0+18.0+1.91%23,700
2025-10-30935.0951.0920.0940.0+6.0+0.64%31,500
2025-10-29978.0988.0932.0934.0-43.0-4.40%44,200
2025-10-28981.0998.0962.0977.0-8.0-0.81%31,300
2025-10-27987.01,017.0979.0985.0+5.0+0.51%28,400
2025-10-24995.0997.0979.0980.0-15.0-1.51%32,400
2025-10-231,002.01,017.0981.0995.0-27.0-2.64%45,100
2025-10-221,000.01,034.0985.01,022.0+22.0+2.20%44,200
2025-10-21976.01,014.0966.01,000.0+24.0+2.46%54,000
2025-10-20915.0991.0915.0976.0+66.0+7.25%88,100
2025-10-17912.0927.0896.0910.0-17.0-1.83%77,900
2025-10-16950.0958.0892.0927.0-31.0-3.24%127,400
2025-10-15971.0991.0954.0958.0-4.0-0.42%99,500
2025-10-141,036.01,060.0959.0962.0-104.0-9.76%278,300
2025-10-101,168.01,180.01,056.01,066.0-132.0-11.02%333,300
2025-10-091,029.01,224.01,023.01,198.0+160.0+15.41%682,900
2025-10-081,045.01,086.01,034.01,038.0-30.0-2.81%41,400
2025-10-071,053.01,110.01,037.01,068.0+5.0+0.47%59,200
2025-10-061,024.01,099.0999.01,063.0+67.0+6.73%66,900
2025-10-03972.01,009.0972.0996.0+24.0+2.47%22,200
2025-10-021,006.01,019.0960.0972.0-37.0-3.67%71,400
2025-10-011,017.01,024.0990.01,009.0-14.0-1.37%39,800
2025-09-301,035.01,045.01,010.01,023.0-14.0-1.35%33,200
2025-09-291,068.01,068.01,035.01,037.0-18.0-1.71%15,900
2025-09-261,046.01,068.01,040.01,055.0+9.0+0.86%14,400
2025-09-251,064.01,066.01,038.01,046.0-14.0-1.32%37,500
2025-09-241,084.01,089.01,047.01,060.0-18.0-1.67%21,100
2025-09-221,097.01,097.01,077.01,078.0-10.0-0.92%27,400
2025-09-191,058.01,088.01,049.01,088.0+34.0+3.23%36,000
2025-09-181,095.01,110.01,038.01,054.0-24.0-2.23%57,600
2025-09-171,076.01,120.01,056.01,078.0-26.0-2.36%77,000
2025-09-161,017.01,119.01,010.01,104.0+98.0+9.74%101,400
2025-09-121,028.01,040.01,001.01,006.0——27,600

直近120営業日分を表示