KabuInsight

グローバルセキュリティエキスパート

4417
グロース/情報･通信業/Global Security Experts 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
2026-03-132,350.02,437.02,337.02,409.0-41.0-1.67%38,000
2026-03-122,448.02,473.02,399.02,450.0+12.0+0.49%46,300
2026-03-112,445.02,484.02,418.02,438.0-20.0-0.81%59,500
2026-03-102,490.02,498.02,404.02,458.0+104.0+4.42%94,000
2026-03-092,360.02,382.02,300.02,354.0-156.0-6.22%125,400
2026-03-062,409.02,537.02,361.02,510.0+85.0+3.51%182,600
2026-03-052,341.02,425.02,301.02,425.0+134.0+5.85%167,500
2026-03-042,299.02,351.02,270.02,291.0-108.0-4.50%224,900
2026-03-032,560.02,580.02,341.02,399.0-155.0-6.07%197,300
2026-03-022,526.02,570.02,480.02,554.0-122.0-4.56%137,700
2026-02-272,605.02,676.02,553.02,676.0+148.0+5.85%170,000
2026-02-262,475.02,566.02,422.02,528.0+75.0+3.06%122,600
2026-02-252,261.02,477.02,200.02,453.0+193.0+8.54%409,900
2026-02-242,575.02,590.02,260.02,260.0-500.0-18.12%506,700
2026-02-202,754.02,775.02,728.02,760.0-30.0-1.08%55,000
2026-02-192,710.02,820.02,710.02,790.0+90.0+3.33%206,400
2026-02-182,750.02,750.02,666.02,700.0-92.0-3.30%125,800
2026-02-172,816.02,825.02,744.02,792.0-4.0-0.14%82,500
2026-02-162,657.02,805.02,657.02,796.0+118.0+4.41%118,600
2026-02-132,749.02,753.02,656.02,678.0-118.0-4.22%143,300
2026-02-122,900.02,909.02,756.02,796.0-152.0-5.16%188,300
2026-02-102,840.02,978.02,825.02,948.0+135.0+4.80%153,600
2026-02-092,771.02,816.02,731.02,813.0+104.0+3.84%134,500
2026-02-062,690.02,719.02,596.02,709.0-20.0-0.73%185,000
2026-02-052,797.02,797.02,700.02,729.0-88.0-3.12%197,300
2026-02-042,899.02,909.02,800.02,817.0-92.0-3.16%138,600
2026-02-032,975.02,985.02,889.02,909.0-25.0-0.85%117,000
2026-02-022,989.03,055.02,934.02,934.0-21.0-0.71%135,300
2026-01-303,025.03,025.02,941.02,955.0-70.0-2.31%127,600
2026-01-293,025.03,055.02,992.03,025.0-10.0-0.33%78,600
2026-01-283,105.03,105.03,020.03,035.0-110.0-3.50%81,100
2026-01-273,155.03,170.03,100.03,145.0-5.0-0.16%48,000
2026-01-263,155.03,205.03,145.03,150.0-5.0-0.16%62,200
2026-01-233,180.03,220.03,125.03,155.0+20.0+0.64%66,600
2026-01-223,285.03,290.03,120.03,135.0-160.0-4.86%115,300
2026-01-213,240.03,310.03,220.03,295.0-115.0-3.37%80,400
2026-01-203,560.03,565.03,375.03,410.0-135.0-3.81%90,100
2026-01-193,630.03,630.03,530.03,545.0-15.0-0.42%55,200
2026-01-163,615.03,675.03,510.03,560.0-65.0-1.79%102,900
2026-01-153,455.03,625.03,450.03,625.0+165.0+4.77%103,100
2026-01-143,550.03,565.03,425.03,460.0-40.0-1.14%79,700
2026-01-133,565.03,565.03,460.03,500.0+35.0+1.01%101,200
2026-01-093,415.03,470.03,395.03,465.0+75.0+2.21%65,200
2026-01-083,395.03,445.03,360.03,390.0+20.0+0.59%59,700
2026-01-073,390.03,390.03,315.03,370.0-25.0-0.74%74,200
2026-01-063,260.03,405.03,210.03,395.0+185.0+5.76%112,500
2026-01-053,215.03,235.03,165.03,210.0+10.0+0.31%63,100
2025-12-303,210.03,255.03,125.03,200.0-20.0-0.62%77,200
2025-12-293,270.03,270.03,205.03,220.0-20.0-0.62%71,300
2025-12-263,230.03,315.03,215.03,240.0+55.0+1.73%146,300
2025-12-253,050.03,205.03,010.03,185.0+211.0+7.09%142,400
2025-12-243,005.03,045.02,964.02,974.0-26.0-0.87%89,300
2025-12-232,889.03,015.02,877.03,000.0+129.0+4.49%127,700
2025-12-222,927.02,927.02,811.02,871.0-23.0-0.79%135,900
2025-12-192,850.02,904.02,850.02,894.0+14.0+0.49%88,200
2025-12-182,878.02,919.02,860.02,880.0-16.0-0.55%51,300
2025-12-172,927.02,952.02,870.02,896.0-30.0-1.03%72,600
2025-12-163,000.03,000.02,921.02,926.0-72.0-2.40%44,700
2025-12-152,930.03,015.02,911.02,998.0-72.0-2.35%117,300
2025-12-123,110.03,125.03,035.03,070.0+10.0+0.33%63,600
2025-12-113,170.03,170.03,055.03,060.0-110.0-3.47%71,300
2025-12-103,160.03,210.03,135.03,170.0-35.0-1.09%55,500
2025-12-093,320.03,320.03,175.03,205.0-155.0-4.61%83,600
2025-12-083,415.03,415.03,335.03,360.0+85.0+2.60%54,500
2025-12-053,325.03,350.03,265.03,275.0-50.0-1.50%35,700
2025-12-043,250.03,365.03,250.03,325.0+60.0+1.84%40,100
2025-12-033,235.03,290.03,200.03,265.0+5.0+0.15%51,000
2025-12-023,350.03,350.03,235.03,260.0-75.0-2.25%62,600
2025-12-013,505.03,510.03,325.03,335.0-130.0-3.75%55,200
2025-11-283,375.03,485.03,315.03,465.0+160.0+4.84%55,400
2025-11-273,330.03,355.03,295.03,305.0-20.0-0.60%48,300
2025-11-263,410.03,420.03,300.03,325.0+30.0+0.91%56,100
2025-11-253,410.03,410.03,270.03,295.0-60.0-1.79%53,300
2025-11-213,330.03,380.03,265.03,355.0+30.0+0.90%41,800
2025-11-203,430.03,440.03,315.03,325.0-55.0-1.63%48,100
2025-11-193,400.03,430.03,325.03,380.0-35.0-1.02%71,400
2025-11-183,525.03,530.03,390.03,415.0-170.0-4.74%67,000
2025-11-173,550.03,585.03,505.03,585.0+45.0+1.27%41,100
2025-11-143,550.03,635.03,505.03,540.0-50.0-1.39%49,300
2025-11-133,745.03,745.03,580.03,590.0-145.0-3.88%73,000
2025-11-123,695.03,735.03,615.03,735.0+105.0+2.89%62,200
2025-11-113,605.03,645.03,560.03,630.0+95.0+2.69%57,300
2025-11-103,500.03,610.03,500.03,535.0+40.0+1.14%67,600
2025-11-073,430.03,500.03,425.03,495.0-5.0-0.14%48,100
2025-11-063,560.03,610.03,495.03,500.0-40.0-1.13%53,900
2025-11-053,525.03,560.03,395.03,540.0-30.0-0.84%103,100
2025-11-043,740.03,755.03,510.03,570.0-135.0-3.64%133,900
2025-10-313,625.03,770.03,580.03,705.0-340.0-8.41%270,000
2025-10-303,915.04,110.03,870.04,045.0+200.0+5.20%183,700
2025-10-293,990.04,000.03,835.03,845.0-185.0-4.59%89,500
2025-10-284,030.04,100.03,970.04,030.0-45.0-1.10%117,200
2025-10-274,330.04,330.04,030.04,075.0-55.0-1.33%145,200
2025-10-244,000.04,135.03,910.04,130.0+175.0+4.42%132,500
2025-10-233,915.03,980.03,860.03,955.0-20.0-0.50%97,400
2025-10-223,885.04,070.03,850.03,975.0-260.0-6.14%282,000
2025-10-214,200.04,575.04,140.04,235.0+100.0+2.42%684,200
2025-10-203,810.04,200.03,780.04,135.0+605.0+17.14%429,000
2025-10-173,405.03,550.03,395.03,530.0+195.0+5.85%116,000
2025-10-163,380.03,395.03,265.03,335.0+50.0+1.52%45,700
2025-10-153,180.03,345.03,175.03,285.0+105.0+3.30%72,400
2025-10-143,350.03,400.03,160.03,180.0-250.0-7.29%95,400
2025-10-103,490.03,515.03,415.03,430.0-100.0-2.83%49,200
2025-10-093,600.03,620.03,495.03,530.0-50.0-1.40%59,600
2025-10-083,500.03,595.03,435.03,580.0+55.0+1.56%53,600
2025-10-073,550.03,550.03,400.03,525.0+25.0+0.71%118,500
2025-10-063,400.03,550.03,295.03,500.0+395.0+12.72%211,900
2025-10-033,050.03,150.03,050.03,105.0+45.0+1.47%44,700
2025-10-023,100.03,145.03,035.03,060.0-30.0-0.97%49,500
2025-10-013,155.03,195.03,090.03,090.0-100.0-3.13%54,200
2025-09-303,250.03,255.03,190.03,190.0-105.0-3.19%42,200
2025-09-293,270.03,305.03,200.03,295.0+145.0+4.60%71,300
2025-09-263,185.03,200.03,150.03,150.0-35.0-1.10%56,600
2025-09-253,220.03,240.03,185.03,185.0-20.0-0.62%30,700
2025-09-243,245.03,245.03,160.03,205.0-80.0-2.44%42,600
2025-09-223,400.03,400.03,260.03,285.0-65.0-1.94%65,100
2025-09-193,295.03,380.03,215.03,350.0+105.0+3.24%59,800
2025-09-183,185.03,280.03,185.03,245.0+80.0+2.53%39,200
2025-09-173,140.03,255.03,135.03,165.0+5.0+0.16%53,000
2025-09-163,200.03,200.03,145.03,160.0-40.0-1.25%43,100
2025-09-123,275.03,275.03,175.03,200.0——38,200

直近120営業日分を表示