KabuInsight

ｐｒｏｐｅｒｔｙ　ｔｅｃｈｎｏｌｏｇｉｅｓ

5527
グロース/不動産業/property technologies 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
2026-03-13713.0718.0712.0714.00.00.00%19,000
2026-03-12725.0725.0712.0714.0-7.0-0.97%19,200
2026-03-11727.0731.0721.0721.0-2.0-0.28%23,800
2026-03-10722.0723.0713.0723.0+12.0+1.69%41,000
2026-03-09708.0711.0686.0711.0-5.0-0.70%107,200
2026-03-06725.0725.0708.0716.0-12.0-1.65%34,900
2026-03-05731.0743.0720.0728.0+10.0+1.39%51,600
2026-03-04723.0723.0702.0718.0-15.0-2.05%110,100
2026-03-03757.0757.0730.0733.0-14.0-1.87%61,300
2026-03-02755.0755.0740.0747.0-17.0-2.23%35,400
2026-02-27753.0769.0746.0764.0+14.0+1.87%57,900
2026-02-26738.0750.0738.0750.0+15.0+2.04%49,400
2026-02-25734.0738.0728.0735.0+2.0+0.27%39,700
2026-02-24750.0750.0728.0733.0-12.0-1.61%60,000
2026-02-20750.0754.0742.0745.0-10.0-1.32%28,100
2026-02-19750.0759.0747.0755.0+7.0+0.94%70,300
2026-02-18746.0752.0743.0748.0+7.0+0.94%31,500
2026-02-17749.0755.0739.0741.0-5.0-0.67%36,000
2026-02-16741.0747.0729.0746.0+18.0+2.47%55,000
2026-02-13745.0745.0728.0728.0-19.0-2.54%33,800
2026-02-12742.0748.0738.0747.0+11.0+1.49%65,500
2026-02-10731.0740.0729.0736.0+9.0+1.24%69,100
2026-02-09730.0731.0724.0727.0+3.0+0.41%41,100
2026-02-06729.0730.0717.0724.0-4.0-0.55%46,100
2026-02-05735.0736.0724.0728.0-6.0-0.82%45,300
2026-02-04737.0737.0730.0734.0-4.0-0.54%30,600
2026-02-03733.0739.0733.0738.0+8.0+1.10%48,300
2026-02-02727.0738.0727.0730.0+4.0+0.55%48,200
2026-01-30731.0731.0716.0726.0-7.0-0.95%58,200
2026-01-29725.0733.0719.0733.0+8.0+1.10%46,800
2026-01-28727.0729.0719.0725.0-1.0-0.14%74,400
2026-01-27741.0741.0726.0726.0-11.0-1.49%67,200
2026-01-26747.0748.0735.0737.0-7.0-0.94%67,200
2026-01-23738.0751.0734.0744.0+13.0+1.78%95,600
2026-01-22720.0731.0720.0731.0+12.0+1.67%61,000
2026-01-21730.0730.0717.0719.0-14.0-1.91%116,700
2026-01-20739.0743.0721.0733.0-4.0-0.54%125,800
2026-01-19753.0753.0730.0737.0-6.0-0.81%90,600
2026-01-16717.0744.0712.0743.0+34.0+4.80%278,100
2026-01-15719.0723.0699.0709.0-70.0-8.99%775,200
2026-01-14780.0788.0775.0779.0-4.0-0.51%249,900
2026-01-13786.0788.0773.0783.0+11.0+1.42%146,300
2026-01-09763.0773.0758.0772.0+9.0+1.18%88,700
2026-01-08769.0771.0762.0763.0-4.0-0.52%53,200
2026-01-07773.0773.0762.0767.0-1.0-0.13%62,200
2026-01-06771.0779.0768.0768.0+2.0+0.26%73,100
2026-01-05760.0771.0758.0766.0+24.0+3.23%165,300
2025-12-30740.0744.0735.0742.0+2.0+0.27%53,400
2025-12-29737.0745.0736.0740.0+2.0+0.27%34,000
2025-12-26747.0754.0734.0738.0+3.0+0.41%126,100
2025-12-25734.0741.0732.0735.0+1.0+0.14%33,100
2025-12-24722.0734.0722.0734.0+10.0+1.38%47,800
2025-12-23722.0729.0722.0724.00.00.00%39,200
2025-12-22733.0733.0720.0724.0-9.0-1.23%42,300
2025-12-19712.0735.0712.0733.0+17.0+2.37%64,900
2025-12-18714.0722.0711.0716.0+1.0+0.14%46,800
2025-12-17714.0718.0707.0715.0+2.0+0.28%57,100
2025-12-16722.0728.0711.0713.0-9.0-1.25%53,400
2025-12-15715.0723.0712.0722.00.00.00%46,700
2025-12-12721.0723.0716.0722.0+1.0+0.14%48,200
2025-12-11730.0733.0709.0721.0-14.0-1.90%136,800
2025-12-10749.0749.0733.0735.0-5.0-0.68%65,800
2025-12-09749.0754.0737.0740.0-15.0-1.99%51,900
2025-12-08737.0755.0735.0755.0+19.0+2.58%118,600
2025-12-05720.0742.0720.0736.0+17.0+2.36%76,000
2025-12-04708.0720.0704.0719.0+11.0+1.55%66,400
2025-12-03702.0712.0699.0708.0+4.0+0.57%89,200
2025-12-02709.0712.0697.0704.0-8.0-1.12%116,300
2025-12-01727.0727.0707.0712.0-24.0-3.26%234,800
2025-11-28725.0742.0723.0736.0+13.0+1.80%140,900
2025-11-27712.0733.0711.0723.0-20.0-2.69%462,500
2025-11-26759.0759.0743.0743.0-12.0-1.59%404,100
2025-11-25758.0766.0750.0755.0+7.0+0.94%233,100
2025-11-21765.0772.0744.0748.0-20.0-2.60%252,500
2025-11-20774.0776.0762.0768.00.00.00%101,400
2025-11-19774.0775.0760.0768.00.00.00%124,800
2025-11-18786.0787.0759.0768.0-14.0-1.79%150,700
2025-11-17805.0808.0782.0782.0-8.0-1.01%156,700
2025-11-14790.0794.0781.0790.0-5.0-0.63%100,700
2025-11-13803.0803.0791.0795.0-5.0-0.63%65,800
2025-11-12792.0808.0787.0800.0+12.0+1.52%96,600
2025-11-11785.0798.0780.0788.0+2.0+0.25%70,200
2025-11-10770.0793.0769.0786.0+31.0+4.11%133,900
2025-11-07772.0778.0743.0755.0-26.0-3.33%301,500
2025-11-06810.0811.0780.0781.0-21.0-2.62%91,400
2025-11-05803.0807.0778.0802.00.00.00%130,300
2025-11-04823.0825.0795.0802.0+4.0+0.50%113,200
2025-10-31786.0804.0784.0798.0+15.0+1.92%108,500
2025-10-30790.0797.0777.0783.0-14.0-1.76%147,800
2025-10-29820.0820.0795.0797.0-10.0-1.24%118,900
2025-10-28820.0824.0785.0807.0-14.0-1.71%226,400
2025-10-27909.0910.0818.0821.0-85.0-9.38%666,000
2025-10-24905.0909.0882.0906.0+25.0+2.84%207,400
2025-10-23860.0890.0853.0881.0+30.0+3.53%225,600
2025-10-22846.0855.0836.0851.0+17.0+2.04%195,500
2025-10-21852.0858.0828.0834.00.00.00%194,300
2025-10-20844.0850.0820.0834.0+5.0+0.60%196,000
2025-10-17863.0868.0815.0829.0-19.0-2.24%354,400
2025-10-16805.0848.0783.0848.0+85.0+11.14%1,058,600
2025-10-15763.0763.0763.0763.0+100.0+15.08%31,800
2025-10-14668.0680.0653.0663.0-9.0-1.34%184,200
2025-10-10678.0681.0665.0672.0-6.0-0.88%73,200
2025-10-09672.0681.0666.0678.0+6.0+0.89%33,200
2025-10-08687.0694.0664.0672.0-5.0-0.74%68,300
2025-10-07692.0694.0675.0677.0-13.0-1.88%56,000
2025-10-06687.0693.0676.0690.0+18.0+2.68%101,300
2025-10-03679.0686.0665.0672.0-5.0-0.74%49,800
2025-10-02679.0691.0665.0677.0-1.0-0.15%71,100
2025-10-01691.0693.0672.0678.0-13.0-1.88%49,600
2025-09-30723.0723.0670.0691.0-17.0-2.40%79,900
2025-09-29733.0739.0701.0708.0+5.0+0.71%119,400
2025-09-26667.0704.0664.0703.0+46.0+7.00%162,700
2025-09-25652.0662.0649.0657.00.00.00%64,500
2025-09-24658.0669.0649.0657.0-1.0-0.15%42,100
2025-09-22655.0662.0645.0658.0-1.0-0.15%41,400
2025-09-19645.0659.0636.0659.0+17.0+2.65%56,700
2025-09-18643.0652.0625.0642.0+9.0+1.42%277,100
2025-09-17669.0671.0605.0633.0-35.0-5.24%166,200
2025-09-16690.0690.0654.0668.0-22.0-3.19%85,500
2025-09-12683.0700.0683.0690.0——57,400

直近120営業日分を表示