KabuInsight

オーバーラップホールディングス

414A
グロース/情報･通信業/OVERLAP Holdings,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
2026-03-13988.01,005.0983.01,005.0+4.0+0.40%126,000
2026-03-121,009.01,012.0995.01,001.0-19.0-1.86%124,200
2026-03-111,032.01,041.01,018.01,020.0-12.0-1.16%66,000
2026-03-101,012.01,045.0996.01,032.0+31.0+3.10%109,500
2026-03-09984.01,023.0984.01,001.0-58.0-5.48%383,900
2026-03-061,000.01,062.0996.01,059.0+55.0+5.48%280,500
2026-03-05987.01,012.0982.01,004.0+35.0+3.61%205,100
2026-03-04988.0992.0939.0969.0-21.0-2.12%706,400
2026-03-031,024.01,024.0990.0990.0-36.0-3.51%256,600
2026-03-021,030.01,048.01,026.01,026.0-24.0-2.29%112,400
2026-02-271,032.01,057.01,032.01,050.0+16.0+1.55%108,900
2026-02-261,011.01,053.01,011.01,034.0+24.0+2.38%161,400
2026-02-251,001.01,029.0996.01,010.0+9.0+0.90%101,000
2026-02-241,024.01,024.0994.01,001.0-39.0-3.75%231,800
2026-02-201,034.01,059.01,029.01,040.0+7.0+0.68%137,700
2026-02-191,023.01,038.01,010.01,033.0+10.0+0.98%119,500
2026-02-181,014.01,031.01,006.01,023.0+9.0+0.89%100,500
2026-02-171,021.01,050.01,007.01,014.0-2.0-0.20%175,800
2026-02-161,006.01,027.01,005.01,016.0+6.0+0.59%99,200
2026-02-131,007.01,023.01,005.01,010.0-7.0-0.69%167,800
2026-02-121,033.01,033.01,016.01,017.0-22.0-2.12%130,000
2026-02-101,009.01,040.01,009.01,039.0+24.0+2.36%194,500
2026-02-09997.01,015.0991.01,015.0+21.0+2.11%154,400
2026-02-061,000.01,001.0977.0994.0-14.0-1.39%276,300
2026-02-051,040.01,040.0993.01,008.0-30.0-2.89%317,700
2026-02-041,037.01,075.01,019.01,038.0+21.0+2.06%317,200
2026-02-031,049.01,053.01,017.01,017.0-30.0-2.87%135,100
2026-02-021,041.01,070.01,027.01,047.0+16.0+1.55%190,400
2026-01-30997.01,032.0993.01,031.0+37.0+3.72%149,300
2026-01-291,000.01,000.0983.0994.0-13.0-1.29%142,100
2026-01-28996.01,012.0968.01,007.0+3.0+0.30%714,100
2026-01-271,010.01,012.0995.01,004.0-3.0-0.30%147,900
2026-01-261,021.01,025.01,004.01,007.0-22.0-2.14%162,000
2026-01-231,015.01,033.01,009.01,029.0+21.0+2.08%136,400
2026-01-221,029.01,035.01,005.01,008.0-9.0-0.88%154,600
2026-01-211,011.01,030.01,005.01,017.0-15.0-1.45%148,100
2026-01-201,047.01,056.01,003.01,032.0-20.0-1.90%377,200
2026-01-191,033.01,056.01,015.01,052.0+12.0+1.15%257,400
2026-01-161,067.01,077.01,018.01,040.0-24.0-2.26%391,900
2026-01-151,030.01,068.0993.01,064.0-116.0-9.83%1,976,600
2026-01-141,207.01,220.01,176.01,180.0-35.0-2.88%345,000
2026-01-131,272.01,272.01,193.01,215.0-53.0-4.18%436,000
2026-01-091,232.01,273.01,230.01,268.0+47.0+3.85%282,800
2026-01-081,215.01,234.01,213.01,221.0+19.0+1.58%165,200
2026-01-071,201.01,235.01,193.01,202.0+6.0+0.50%96,900
2026-01-061,195.01,212.01,186.01,196.0+13.0+1.10%170,700
2026-01-051,215.01,216.01,176.01,183.0-33.0-2.71%180,600
2025-12-301,234.01,242.01,210.01,216.0-23.0-1.86%127,500
2025-12-291,235.01,241.01,201.01,239.0+64.0+5.45%246,000
2025-12-261,171.01,200.01,168.01,175.0-2.0-0.17%192,400
2025-12-251,150.01,177.01,139.01,177.0+34.0+2.97%162,900
2025-12-241,151.01,165.01,137.01,143.0-14.0-1.21%106,100
2025-12-231,129.01,160.01,127.01,157.0+28.0+2.48%179,700
2025-12-221,169.01,176.01,118.01,129.0-46.0-3.91%351,400
2025-12-191,145.01,211.01,145.01,175.0+40.0+3.52%288,000
2025-12-181,085.01,148.01,076.01,135.0+50.0+4.61%335,000
2025-12-171,087.01,096.01,064.01,085.0+3.0+0.28%224,000
2025-12-161,075.01,100.01,071.01,082.0-10.0-0.92%186,100
2025-12-151,039.01,096.01,035.01,092.0+68.0+6.64%312,900
2025-12-121,021.01,039.01,021.01,024.0-2.0-0.19%152,300
2025-12-111,050.01,052.01,022.01,026.0-10.0-0.97%294,500
2025-12-101,054.01,054.01,027.01,036.0+7.0+0.68%151,400
2025-12-091,061.01,061.01,027.01,029.0-28.0-2.65%180,800
2025-12-081,030.01,057.01,021.01,057.0+16.0+1.54%263,900
2025-12-051,070.01,075.01,037.01,041.0-39.0-3.61%259,400
2025-12-041,100.01,110.01,074.01,080.0-14.0-1.28%164,500
2025-12-031,103.01,121.01,088.01,094.0-9.0-0.82%177,600
2025-12-021,141.01,146.01,103.01,103.0-60.0-5.16%205,100
2025-12-011,177.01,185.01,140.01,163.0-14.0-1.19%133,700
2025-11-281,190.01,202.01,164.01,177.0-2.0-0.17%85,000
2025-11-271,187.01,199.01,166.01,179.0+5.0+0.43%102,800
2025-11-261,153.01,189.01,140.01,174.0+19.0+1.65%75,400
2025-11-251,159.01,170.01,144.01,155.0+19.0+1.67%143,500
2025-11-211,100.01,145.01,085.01,136.0+30.0+2.71%292,400
2025-11-201,120.01,123.01,102.01,106.0-1.0-0.09%74,800
2025-11-191,108.01,128.01,105.01,107.0-12.0-1.07%68,000
2025-11-181,133.01,133.01,102.01,119.0-13.0-1.15%162,900
2025-11-171,200.01,200.01,117.01,132.0-75.0-6.21%273,500
2025-11-141,185.01,227.01,185.01,207.0+12.0+1.00%131,200
2025-11-131,223.01,230.01,192.01,195.0-31.0-2.53%54,400
2025-11-121,202.01,231.01,198.01,226.0+52.0+4.43%139,900
2025-11-111,160.01,202.01,160.01,174.0+20.0+1.73%161,500
2025-11-101,138.01,189.01,132.01,154.0+14.0+1.23%175,600
2025-11-071,188.01,188.01,126.01,140.0-59.0-4.92%301,000
2025-11-061,240.01,240.01,196.01,199.0-31.0-2.52%100,200
2025-11-051,257.01,257.01,212.01,230.0-37.0-2.92%93,700
2025-11-041,255.01,269.01,230.01,267.0+27.0+2.18%117,100
2025-10-311,225.01,242.01,216.01,240.0+36.0+2.99%118,000
2025-10-301,195.01,213.01,193.01,204.0+11.0+0.92%106,800
2025-10-291,218.01,234.01,193.01,193.0-19.0-1.57%223,800
2025-10-281,234.01,257.01,204.01,212.0-14.0-1.14%234,000
2025-10-271,262.01,272.01,226.01,226.0-39.0-3.08%315,500
2025-10-241,275.01,302.01,258.01,265.0-2.0-0.16%260,700
2025-10-231,294.01,309.01,267.01,267.0-44.0-3.36%276,700
2025-10-221,290.01,312.01,285.01,311.0+21.0+1.63%147,000
2025-10-211,303.01,303.01,280.01,290.0-7.0-0.54%112,800
2025-10-201,300.01,314.01,284.01,297.0+7.0+0.54%167,600
2025-10-171,359.01,359.01,282.01,290.0-78.0-5.70%400,400
2025-10-161,367.01,425.01,356.01,368.0-89.0-6.11%385,500
2025-10-151,368.01,465.01,367.01,457.0+107.0+7.93%275,300
2025-10-141,369.01,412.01,322.01,350.0-49.0-3.50%258,700
2025-10-101,451.01,460.01,396.01,399.0-78.0-5.28%487,500
2025-10-091,532.01,549.01,440.01,477.0-69.0-4.46%500,200
2025-10-081,430.01,550.01,420.01,546.0+110.0+7.66%1,097,400
2025-10-071,372.01,482.01,353.01,436.0+34.0+2.43%969,200
2025-10-061,288.01,465.01,231.01,402.0+57.0+4.24%1,831,700
2025-10-031,533.01,590.01,336.01,345.0——4,638,600

直近107営業日分を表示