KabuInsight

Ｉｎｓｔｉｔｕｔｉｏｎ　ｆｏｒ　ａ　Ｇｌｏｂａｌ　Ｓｏｃｉｅｔｙ

4265
グロース/情報･通信業/Institution for a Global Society 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
2026-03-13324.0352.0316.0352.0+32.0+10.00%171,900
2026-03-12323.0330.0316.0320.0-10.0-3.03%55,900
2026-03-11337.0353.0322.0330.0+9.0+2.80%301,800
2026-03-10291.0321.0285.0321.0+30.0+10.31%156,700
2026-03-09276.0291.0270.0291.0+3.0+1.04%62,100
2026-03-06275.0288.0270.0288.0+15.0+5.49%20,100
2026-03-05267.0273.0267.0273.0+4.0+1.49%31,000
2026-03-04263.0272.0246.0269.0-3.0-1.10%99,900
2026-03-03270.0275.0262.0272.0+2.0+0.74%26,300
2026-03-02266.0270.0264.0270.0-5.0-1.82%27,300
2026-02-27265.0275.0264.0275.0+10.0+3.77%42,900
2026-02-26266.0266.0264.0265.0-4.0-1.49%23,100
2026-02-25263.0269.0261.0269.0+6.0+2.28%8,300
2026-02-24261.0263.0258.0263.00.00.00%23,700
2026-02-20261.0266.0257.0263.0-2.0-0.75%23,300
2026-02-19266.0266.0260.0265.0+2.0+0.76%12,500
2026-02-18262.0267.0258.0263.0+4.0+1.54%15,400
2026-02-17259.0262.0254.0259.0+5.0+1.97%33,900
2026-02-16268.0269.0243.0254.0-14.0-5.22%110,000
2026-02-13268.0277.0258.0268.0-40.0-12.99%185,400
2026-02-12308.0315.0306.0308.0+2.0+0.65%18,500
2026-02-10306.0308.0306.0306.0+1.0+0.33%6,000
2026-02-09310.0310.0304.0305.0-5.0-1.61%15,700
2026-02-06309.0310.0305.0310.00.00.00%16,300
2026-02-05313.0313.0303.0310.0-1.0-0.32%21,300
2026-02-04311.0312.0307.0311.00.00.00%5,100
2026-02-03312.0315.0309.0311.0+1.0+0.32%9,500
2026-02-02310.0314.0309.0310.0+1.0+0.32%8,300
2026-01-30308.0311.0304.0309.0-3.0-0.96%14,000
2026-01-29307.0312.0306.0312.0+3.0+0.97%8,600
2026-01-28313.0316.0306.0309.0-3.0-0.96%17,700
2026-01-27312.0314.0309.0312.0+1.0+0.32%9,800
2026-01-26318.0318.0311.0311.0-7.0-2.20%12,200
2026-01-23315.0321.0309.0318.0+4.0+1.27%27,000
2026-01-22316.0320.0311.0314.0+3.0+0.96%16,800
2026-01-21313.0316.0310.0311.0-6.0-1.89%18,400
2026-01-20311.0318.0311.0317.0+3.0+0.96%12,900
2026-01-19309.0331.0302.0314.0+5.0+1.62%148,300
2026-01-16308.0314.0308.0309.00.00.00%26,800
2026-01-15309.0312.0306.0309.00.00.00%18,800
2026-01-14310.0313.0305.0309.0-1.0-0.32%22,900
2026-01-13315.0315.0309.0310.0-2.0-0.64%11,600
2026-01-09313.0316.0309.0312.0-2.0-0.64%15,900
2026-01-08318.0320.0314.0314.0-6.0-1.88%23,100
2026-01-07316.0327.0312.0320.0+8.0+2.56%37,400
2026-01-06311.0314.0309.0312.0+3.0+0.97%8,000
2026-01-05311.0312.0309.0309.0-2.0-0.64%12,700
2025-12-30319.0319.0311.0311.0-12.0-3.72%27,000
2025-12-29301.0328.0301.0323.0+24.0+8.03%94,600
2025-12-26300.0302.0295.0299.0-4.0-1.32%69,700
2025-12-25304.0304.0301.0303.0+1.0+0.33%58,100
2025-12-24304.0306.0300.0302.0-3.0-0.98%49,400
2025-12-23306.0308.0303.0305.0-2.0-0.65%36,500
2025-12-22312.0312.0302.0307.0-7.0-2.23%34,300
2025-12-19308.0314.0304.0314.0+8.0+2.61%23,100
2025-12-18303.0306.0300.0306.0+1.0+0.33%51,400
2025-12-17308.0310.0303.0305.0-5.0-1.61%64,600
2025-12-16310.0313.0307.0310.0-1.0-0.32%25,200
2025-12-15306.0312.0306.0311.00.00.00%44,500
2025-12-12311.0316.0305.0311.0+1.0+0.32%60,600
2025-12-11328.0328.0310.0310.0-16.0-4.91%85,800
2025-12-10326.0329.0325.0326.00.00.00%17,200
2025-12-09327.0329.0324.0326.0+1.0+0.31%13,200
2025-12-08333.0334.0325.0325.0-3.0-0.91%23,100
2025-12-05330.0335.0328.0328.0-2.0-0.61%15,700
2025-12-04328.0334.0328.0330.0-1.0-0.30%11,100
2025-12-03328.0331.0327.0331.0+2.0+0.61%9,900
2025-12-02338.0340.0328.0329.0-9.0-2.66%42,800
2025-12-01346.0347.0338.0338.0-11.0-3.15%28,500
2025-11-28346.0352.0346.0349.0+2.0+0.58%22,400
2025-11-27335.0347.0335.0347.0+14.0+4.20%32,100
2025-11-26333.0339.0330.0333.0+8.0+2.46%74,000
2025-11-25338.0338.0325.0325.0-11.0-3.27%58,100
2025-11-21339.0346.0327.0336.0-9.0-2.61%109,000
2025-11-20347.0356.0345.0345.0-2.0-0.58%27,200
2025-11-19342.0351.0338.0347.0+6.0+1.76%23,500
2025-11-18354.0355.0340.0341.0-14.0-3.94%77,700
2025-11-17350.0364.0350.0355.00.00.00%67,800
2025-11-14348.0355.0345.0355.0-1.0-0.28%53,000
2025-11-13358.0361.0353.0356.0-2.0-0.56%39,100
2025-11-12349.0361.0346.0358.0+9.0+2.58%37,000
2025-11-11354.0354.0348.0349.0-5.0-1.41%42,400
2025-11-10354.0366.0349.0354.0+8.0+2.31%72,200
2025-11-07349.0349.0343.0346.0-2.0-0.57%38,500
2025-11-06343.0351.0341.0348.0+7.0+2.05%35,000
2025-11-05347.0352.0332.0341.0-7.0-2.01%140,300
2025-11-04357.0357.0345.0348.0-9.0-2.52%60,900
2025-10-31358.0364.0356.0357.0+3.0+0.85%46,500
2025-10-30351.0362.0348.0354.0+3.0+0.85%87,900
2025-10-29357.0360.0348.0351.0-4.0-1.13%59,300
2025-10-28358.0364.0354.0355.0-4.0-1.11%60,500
2025-10-27365.0372.0356.0359.0-7.0-1.91%100,900
2025-10-24374.0374.0356.0366.0-5.0-1.35%90,500
2025-10-23381.0386.0369.0371.0-5.0-1.33%271,100
2025-10-22369.0379.0368.0376.0+9.0+2.45%91,200
2025-10-21363.0370.0355.0367.0+4.0+1.10%101,600
2025-10-20347.0366.0346.0363.0+24.0+7.08%147,100
2025-10-17353.0353.0339.0339.0-17.0-4.78%66,400
2025-10-16351.0362.0348.0356.0+5.0+1.42%60,100
2025-10-15334.0352.0334.0351.0+18.0+5.41%72,400
2025-10-14332.0339.0332.0333.0-3.0-0.89%92,700
2025-10-10337.0346.0335.0336.0-1.0-0.30%117,300
2025-10-09354.0357.0333.0337.0-17.0-4.80%208,900
2025-10-08354.0363.0351.0354.0-5.0-1.39%197,100
2025-10-07364.0373.0356.0359.00.00.00%171,200
2025-10-06368.0370.0355.0359.0+4.0+1.13%159,400
2025-10-03350.0370.0348.0355.0+1.0+0.28%215,100
2025-10-02350.0359.0349.0354.0+4.0+1.14%157,800
2025-10-01381.0383.0349.0350.0-30.0-7.89%447,800
2025-09-30372.0406.0366.0380.0+1.0+0.26%576,000
2025-09-29394.0395.0366.0379.0-11.0-2.82%524,200
2025-09-26425.0453.0390.0390.0-23.0-5.57%1,567,300
2025-09-25450.0455.0405.0413.0-58.0-12.31%1,738,100
2025-09-24581.0601.0471.0471.0-100.0-17.51%3,023,000
2025-09-22681.0736.0571.0571.0-100.0-14.90%1,960,600
2025-09-19664.0671.0645.0671.0+100.0+17.51%471,600
2025-09-18533.0571.0525.0571.0+80.0+16.29%1,744,800
2025-09-17553.0612.0481.0491.0-42.0-7.88%4,048,100
2025-09-16531.0533.0524.0533.0+80.0+17.66%256,700
2025-09-12601.0601.0437.0453.0——2,251,300

直近120営業日分を表示