KabuInsight

Ｒｅｂａｓｅ

5138
グロース/情報･通信業/Rebase,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
2026-03-13616.0624.0606.0608.0-8.0-1.30%2,700
2026-03-12608.0616.0586.0616.0+8.0+1.32%4,000
2026-03-11618.0618.0608.0608.0-4.0-0.65%2,500
2026-03-10595.0612.0582.0612.0+37.0+6.43%5,700
2026-03-09596.0596.0562.0575.0-31.0-5.12%21,300
2026-03-06609.0618.0606.0606.0+7.0+1.17%7,700
2026-03-05611.0619.0594.0599.0+8.0+1.35%10,100
2026-03-04608.0614.0576.0591.0-27.0-4.37%18,700
2026-03-03647.0650.0601.0618.0-26.0-4.04%9,900
2026-03-02646.0656.0631.0644.0-12.0-1.83%14,000
2026-02-27635.0677.0621.0656.0+23.0+3.63%55,900
2026-02-26630.0635.0614.0633.0+6.0+0.96%17,500
2026-02-25645.0650.0622.0627.0-15.0-2.34%24,200
2026-02-24652.0659.0632.0642.0-10.0-1.53%18,500
2026-02-20646.0659.0639.0652.0+6.0+0.93%12,200
2026-02-19660.0664.0644.0646.0-4.0-0.62%24,000
2026-02-18684.0684.0647.0650.0-44.0-6.34%27,100
2026-02-17726.0726.0688.0694.0-47.0-6.34%25,600
2026-02-16763.0778.0718.0741.0-22.0-2.88%16,700
2026-02-13791.0792.0759.0763.0-44.0-5.45%16,100
2026-02-12788.0819.0788.0807.0+4.0+0.50%1,900
2026-02-10802.0810.0791.0803.0+1.0+0.12%2,300
2026-02-09843.0844.0799.0802.0-27.0-3.26%11,000
2026-02-06770.0845.0770.0829.0+44.0+5.61%64,500
2026-02-05797.0800.0766.0785.0-12.0-1.51%34,600
2026-02-04801.0808.0797.0797.0-4.0-0.50%6,000
2026-02-03835.0835.0799.0801.0-19.0-2.32%6,900
2026-02-02818.0821.0815.0820.0+3.0+0.37%1,300
2026-01-30824.0824.0803.0817.0-8.0-0.97%2,600
2026-01-29826.0852.0823.0825.0-31.0-3.62%7,600
2026-01-28849.0857.0849.0856.0-4.0-0.47%1,400
2026-01-27881.0881.0838.0860.0-21.0-2.38%2,200
2026-01-26835.0898.0822.0881.0+33.0+3.89%46,100
2026-01-23837.0849.0837.0848.0+5.0+0.59%1,800
2026-01-22852.0852.0835.0843.0-9.0-1.06%2,100
2026-01-21851.0852.0832.0852.00.00.00%4,100
2026-01-20873.0873.0852.0852.0-11.0-1.27%1,300
2026-01-19848.0863.0848.0863.0+28.0+3.35%1,600
2026-01-16871.0871.0831.0835.0-47.0-5.33%10,400
2026-01-15881.0898.0881.0882.0+1.0+0.11%2,200
2026-01-14901.0910.0874.0881.0-19.0-2.11%7,900
2026-01-13926.0927.0900.0900.0-27.0-2.91%4,000
2026-01-09919.0933.0902.0927.0-7.0-0.75%10,400
2026-01-08890.0945.0885.0934.0+45.0+5.06%18,600
2026-01-07885.0889.0884.0889.0+4.0+0.45%2,700
2026-01-06896.0896.0859.0885.0+4.0+0.45%6,400
2026-01-05842.0893.0842.0881.0+49.0+5.89%30,100
2025-12-30875.0885.0832.0832.0-42.0-4.81%12,900
2025-12-29895.0898.0873.0874.0-6.0-0.68%10,600
2025-12-26887.0930.0877.0880.0+23.0+2.68%69,800
2025-12-25880.0886.0834.0857.0-8.0-0.92%56,600
2025-12-24875.0880.0841.0865.0+20.0+2.37%47,000
2025-12-23845.0845.0811.0845.0+45.0+5.63%53,900
2025-12-22782.0814.0782.0800.0+21.0+2.70%9,900
2025-12-19788.0805.0779.0779.0+14.0+1.83%56,900
2025-12-18786.0786.0765.0765.0-17.0-2.17%10,200
2025-12-17781.0787.0776.0782.0-3.0-0.38%2,200
2025-12-16810.0810.0785.0785.0-30.0-3.68%9,800
2025-12-15786.0818.0786.0815.0+29.0+3.69%11,400
2025-12-12799.0800.0786.0786.0-14.0-1.75%10,100
2025-12-11811.0811.0799.0800.0-19.0-2.32%6,800
2025-12-10806.0831.0793.0819.0+28.0+3.54%16,800
2025-12-09819.0847.0791.0791.0-28.0-3.42%31,300
2025-12-08839.0848.0812.0819.0-19.0-2.27%6,100
2025-12-05790.0854.0790.0838.0+48.0+6.08%16,400
2025-12-04772.0790.0772.0790.0+20.0+2.60%300
2025-12-03775.0790.0767.0770.0-9.0-1.16%7,500
2025-12-02775.0795.0769.0779.0-26.0-3.23%11,600
2025-12-01745.0824.0725.0805.0+68.0+9.23%44,400
2025-11-28700.0738.0690.0737.0+35.0+4.99%20,400
2025-11-27715.0717.0686.0702.0+3.0+0.43%15,500
2025-11-26704.0714.0684.0699.0-20.0-2.78%23,900
2025-11-25725.0737.0696.0719.0-8.0-1.10%27,800
2025-11-21688.0738.0683.0727.0+48.0+7.07%38,400
2025-11-20681.0690.0673.0679.0+8.0+1.19%28,100
2025-11-19656.0683.0655.0671.0+16.0+2.44%28,700
2025-11-18705.0705.0647.0655.0-80.0-10.88%96,100
2025-11-17820.0831.0710.0735.0-125.0-14.53%281,500
2025-11-14860.0860.0860.0860.0-300.0-25.86%5,900
2025-11-131,152.01,167.01,150.01,160.0+7.0+0.61%4,400
2025-11-121,152.01,161.01,152.01,153.0-3.0-0.26%700
2025-11-111,170.01,170.01,153.01,156.0-15.0-1.28%2,100
2025-11-101,140.01,191.01,140.01,171.0+40.0+3.54%11,700
2025-11-071,171.01,171.01,124.01,131.0-41.0-3.50%4,500
2025-11-061,174.01,174.01,172.01,172.0-2.0-0.17%1,000
2025-11-051,204.01,204.01,168.01,174.0-15.0-1.26%6,100
2025-11-041,185.01,192.01,185.01,189.0+4.0+0.34%4,400
2025-10-311,182.01,189.01,182.01,185.0+4.0+0.34%1,200
2025-10-301,182.01,182.01,181.01,181.0-6.0-0.51%12,900
2025-10-291,206.01,206.01,178.01,187.0-19.0-1.58%8,500
2025-10-281,204.01,206.01,204.01,206.0+1.0+0.08%700
2025-10-271,205.01,210.01,205.01,205.0-1.0-0.08%3,200
2025-10-241,219.01,219.01,206.01,206.0-3.0-0.25%700
2025-10-231,222.01,222.01,208.01,209.0-13.0-1.06%1,300
2025-10-221,209.01,222.01,209.01,222.0+12.0+0.99%1,200
2025-10-211,216.01,216.01,206.01,210.0+6.0+0.50%700
2025-10-201,209.01,212.01,200.01,204.0-3.0-0.25%6,000
2025-10-171,235.01,242.01,203.01,207.0-28.0-2.27%4,200
2025-10-161,236.01,241.01,231.01,235.0+2.0+0.16%5,600
2025-10-151,205.01,233.01,205.01,233.0+28.0+2.32%4,800
2025-10-141,219.01,228.01,203.01,205.0-24.0-1.95%3,700
2025-10-101,227.01,231.01,215.01,229.0+2.0+0.16%2,000
2025-10-091,223.01,236.01,223.01,227.0-4.0-0.32%2,200
2025-10-081,205.01,240.01,200.01,231.0+22.0+1.82%4,900
2025-10-071,207.01,219.01,201.01,209.0-5.0-0.41%8,300
2025-10-061,206.01,223.01,206.01,214.0-1.0-0.08%7,100
2025-10-031,230.01,239.01,212.01,215.0-16.0-1.30%6,200
2025-10-021,270.01,270.01,231.01,231.0-15.0-1.20%9,200
2025-10-011,272.01,275.01,242.01,246.0-43.0-3.34%11,200
2025-09-301,241.01,295.01,232.01,289.0+64.0+5.22%19,100
2025-09-291,237.01,237.01,213.01,225.0+18.0+1.49%1,600
2025-09-261,224.01,224.01,206.01,207.0+5.0+0.42%4,900
2025-09-251,200.01,259.01,198.01,202.0+11.0+0.92%4,800
2025-09-241,200.01,203.01,190.01,191.0-9.0-0.75%6,400
2025-09-221,187.01,204.01,181.01,200.0+20.0+1.69%9,600
2025-09-191,188.01,188.01,178.01,180.0-11.0-0.92%7,600
2025-09-181,181.01,191.01,181.01,191.0+4.0+0.34%4,800
2025-09-171,201.01,201.01,185.01,187.0-24.0-1.98%8,200
2025-09-161,237.01,237.01,211.01,211.0-25.0-2.02%8,800
2025-09-121,242.01,243.01,236.01,236.0——4,300

直近120営業日分を表示