KabuInsight

ＧＭＯ　ＴＥＣＨホールディングス

415A
グロース/サービス業/GMO TECH 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
2026-03-135,440.05,440.05,270.05,270.0-70.0-1.31%2,100
2026-03-125,340.05,440.05,340.05,340.00.00.00%800
2026-03-115,350.05,540.05,340.05,340.0-10.0-0.19%1,100
2026-03-105,310.05,410.05,310.05,350.0-10.0-0.19%1,100
2026-03-095,310.05,360.05,100.05,360.0-50.0-0.92%3,500
2026-03-065,400.05,410.05,380.05,410.00.00.00%700
2026-03-055,630.05,630.05,380.05,410.0+80.0+1.50%1,000
2026-03-045,540.05,680.05,290.05,330.0-310.0-5.50%3,300
2026-03-035,690.05,700.05,550.05,640.0-30.0-0.53%1,900
2026-03-025,540.05,680.05,500.05,670.0+80.0+1.43%5,300
2026-02-275,580.05,590.05,500.05,590.00.00.00%2,500
2026-02-265,260.05,590.05,260.05,590.0+290.0+5.47%6,400
2026-02-255,450.05,450.05,280.05,300.0-80.0-1.49%3,900
2026-02-245,230.05,440.05,190.05,380.0+150.0+2.87%7,000
2026-02-205,350.05,350.05,190.05,230.0-50.0-0.95%4,000
2026-02-195,060.05,280.05,050.05,280.0+220.0+4.35%4,900
2026-02-184,965.05,060.04,945.05,060.0+165.0+3.37%6,400
2026-02-174,940.04,940.04,895.04,895.0-35.0-0.71%2,300
2026-02-164,950.05,010.04,930.04,930.0-10.0-0.20%4,100
2026-02-135,000.05,020.04,890.04,940.0+275.0+5.89%17,900
2026-02-124,665.04,730.04,650.04,665.0+55.0+1.19%6,500
2026-02-104,645.04,650.04,600.04,610.0-5.0-0.11%3,300
2026-02-094,655.04,655.04,605.04,615.0+15.0+0.33%1,900
2026-02-064,610.04,635.04,600.04,600.0-20.0-0.43%2,600
2026-02-054,605.04,645.04,605.04,620.0-15.0-0.32%2,400
2026-02-044,665.04,665.04,625.04,635.0-30.0-0.64%1,200
2026-02-034,640.04,665.04,625.04,665.0+30.0+0.65%1,400
2026-02-024,630.04,650.04,630.04,635.0-10.0-0.22%900
2026-01-304,640.04,700.04,635.04,645.0+5.0+0.11%700
2026-01-294,695.04,695.04,630.04,640.0-55.0-1.17%6,700
2026-01-284,705.04,715.04,695.04,695.0-10.0-0.21%1,200
2026-01-274,700.04,710.04,700.04,705.0-15.0-0.32%400
2026-01-264,750.04,750.04,710.04,720.0-25.0-0.53%1,300
2026-01-234,715.04,745.04,715.04,745.0+45.0+0.96%1,500
2026-01-224,700.04,700.04,700.04,700.00.00.00%800
2026-01-214,690.04,700.04,690.04,700.0+10.0+0.21%1,500
2026-01-204,705.04,715.04,690.04,690.0-10.0-0.21%1,200
2026-01-194,700.04,710.04,690.04,700.00.00.00%4,000
2026-01-164,700.04,720.04,690.04,700.00.00.00%1,900
2026-01-154,745.04,745.04,695.04,700.00.00.00%2,300
2026-01-144,710.04,715.04,695.04,700.0-25.0-0.53%3,700
2026-01-134,765.04,765.04,725.04,725.0-30.0-0.63%2,000
2026-01-094,770.04,770.04,750.04,755.0-15.0-0.31%800
2026-01-084,750.04,770.04,740.04,770.00.00.00%1,200
2026-01-074,745.04,770.04,740.04,770.0+25.0+0.53%3,600
2026-01-064,725.04,965.04,720.04,745.0+30.0+0.64%6,900
2026-01-054,710.04,720.04,710.04,715.0+5.0+0.11%1,300
2025-12-304,750.04,750.04,700.04,710.0-65.0-1.36%6,700
2025-12-294,800.04,840.04,740.04,775.0-220.0-4.40%8,400
2025-12-265,150.05,240.04,995.04,995.0-115.0-2.25%19,400
2025-12-254,850.05,110.04,850.05,110.0+265.0+5.47%8,100
2025-12-244,830.05,110.04,760.04,845.0+45.0+0.94%14,500
2025-12-234,770.04,800.04,735.04,800.0+65.0+1.37%6,700
2025-12-224,780.04,780.04,720.04,735.0+20.0+0.42%4,700
2025-12-194,815.04,815.04,715.04,715.0-100.0-2.08%6,200
2025-12-184,810.04,820.04,760.04,815.0-5.0-0.10%1,500
2025-12-174,785.04,820.04,730.04,820.0+55.0+1.15%4,800
2025-12-164,870.04,870.04,765.04,765.0-110.0-2.26%3,200
2025-12-154,810.04,875.04,810.04,875.0+65.0+1.35%2,400
2025-12-124,925.04,925.04,800.04,810.0-115.0-2.34%7,700
2025-12-114,955.04,955.04,865.04,925.0-85.0-1.70%2,800
2025-12-104,985.05,010.04,935.05,010.0+90.0+1.83%2,500
2025-12-094,975.04,980.04,900.04,920.0-15.0-0.30%2,900
2025-12-084,955.04,980.04,935.04,935.0-20.0-0.40%3,400
2025-12-054,975.05,010.04,950.04,955.0-45.0-0.90%2,800
2025-12-044,990.05,010.04,955.05,000.0+10.0+0.20%1,000
2025-12-034,990.04,995.04,965.04,990.00.00.00%2,200
2025-12-025,000.05,000.04,990.04,990.0-40.0-0.80%1,000
2025-12-015,050.05,050.05,000.05,030.0-20.0-0.40%2,600
2025-11-285,030.05,120.05,020.05,050.0+20.0+0.40%900
2025-11-275,080.05,080.05,030.05,030.0-40.0-0.79%1,200
2025-11-264,945.05,070.04,945.05,070.0+125.0+2.53%3,600
2025-11-254,915.05,000.04,915.04,945.0+30.0+0.61%1,900
2025-11-214,860.04,915.04,860.04,915.0+55.0+1.13%1,000
2025-11-204,865.04,935.04,860.04,860.0-60.0-1.22%3,700
2025-11-194,905.04,950.04,905.04,920.0+15.0+0.31%900
2025-11-185,010.05,010.04,905.04,905.0-125.0-2.49%1,500
2025-11-175,000.05,030.04,920.05,030.0+30.0+0.60%1,300
2025-11-144,995.05,000.04,900.05,000.0-100.0-1.96%2,900
2025-11-125,010.05,120.05,010.05,100.0+90.0+1.80%2,400
2025-11-115,000.05,070.05,000.05,010.0-20.0-0.40%2,600
2025-11-105,090.05,120.05,030.05,030.0+10.0+0.20%1,900
2025-11-074,970.05,020.04,965.05,020.0+50.0+1.01%500
2025-11-064,970.05,000.04,965.04,970.00.00.00%1,000
2025-11-054,990.04,990.04,910.04,970.0-30.0-0.60%4,700
2025-11-045,010.05,010.04,970.05,000.0-10.0-0.20%4,000
2025-10-315,010.05,020.05,010.05,010.0+10.0+0.20%600
2025-10-305,010.05,080.04,980.05,000.0-10.0-0.20%3,000
2025-10-295,170.05,170.05,000.05,010.0-150.0-2.91%5,900
2025-10-285,160.05,170.05,160.05,160.0-100.0-1.90%700
2025-10-275,290.05,290.05,190.05,260.0-10.0-0.19%500
2025-10-245,290.05,290.05,200.05,270.0-10.0-0.19%1,200
2025-10-235,280.05,330.05,220.05,280.0-60.0-1.12%2,400
2025-10-225,310.05,450.05,250.05,340.0+30.0+0.56%1,700
2025-10-215,250.05,310.05,230.05,310.0+90.0+1.72%1,000
2025-10-205,400.05,400.05,200.05,220.0+20.0+0.38%3,100
2025-10-175,230.05,230.05,160.05,200.0-90.0-1.70%1,300
2025-10-165,370.05,370.05,040.05,290.0-50.0-0.94%3,700
2025-10-155,330.05,400.05,310.05,340.0+210.0+4.09%3,500
2025-10-145,120.05,300.05,100.05,130.0+110.0+2.19%4,100
2025-10-105,050.05,090.05,000.05,020.0-100.0-1.95%2,100
2025-10-095,120.05,150.05,120.05,120.0-190.0-3.58%1,100
2025-10-085,430.05,450.05,310.05,310.0-120.0-2.21%2,900
2025-10-074,990.05,430.04,950.05,430.0+505.0+10.25%7,000
2025-10-064,960.04,995.04,745.04,925.0-35.0-0.71%9,700
2025-10-035,100.05,100.04,910.04,960.0-180.0-3.50%9,700
2025-10-025,560.05,560.04,950.05,140.0-570.0-9.98%18,700
2025-10-016,350.06,350.05,700.05,710.0——9,100

直近108営業日分を表示