KabuInsight

リアルゲイト

5532
グロース/不動産業/REALGATE 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
2026-03-132,962.03,040.02,951.03,010.0-10.0-0.33%24,400
2026-03-123,050.03,115.03,000.03,020.0-90.0-2.89%39,300
2026-03-113,150.03,195.03,105.03,110.00.00.00%30,400
2026-03-103,050.03,145.03,025.03,110.0+113.0+3.77%56,900
2026-03-092,950.03,005.02,866.02,997.0-103.0-3.32%83,800
2026-03-063,120.03,225.03,080.03,100.0-75.0-2.36%33,600
2026-03-053,090.03,245.03,090.03,175.0+179.0+5.97%108,800
2026-03-043,000.03,065.02,822.02,996.0-139.0-4.43%154,500
2026-03-033,180.03,220.03,120.03,135.0-100.0-3.09%59,400
2026-03-023,205.03,315.03,175.03,235.0-65.0-1.97%55,800
2026-02-273,180.03,300.03,105.03,300.0+120.0+3.77%64,200
2026-02-263,220.03,295.03,180.03,180.0-40.0-1.24%47,100
2026-02-253,060.03,230.03,060.03,220.0+140.0+4.55%60,900
2026-02-243,160.03,170.03,045.03,080.0-100.0-3.14%63,600
2026-02-203,235.03,260.03,140.03,180.0+5.0+0.16%59,200
2026-02-193,220.03,300.03,120.03,175.0+55.0+1.76%101,300
2026-02-183,080.03,155.03,025.03,120.0+75.0+2.46%84,800
2026-02-173,050.03,085.03,005.03,045.00.00.00%56,600
2026-02-162,979.03,095.02,951.03,045.0+143.0+4.93%102,400
2026-02-133,040.03,050.02,889.02,902.0-188.0-6.08%94,100
2026-02-122,965.03,090.02,965.03,090.0+148.0+5.03%113,900
2026-02-102,860.02,985.02,848.02,942.0+85.0+2.98%79,700
2026-02-092,820.02,881.02,753.02,857.0+115.0+4.19%103,600
2026-02-062,716.02,749.02,650.02,742.0+7.0+0.26%56,600
2026-02-052,765.02,779.02,712.02,735.0-38.0-1.37%39,800
2026-02-042,830.02,839.02,711.02,773.0-7.0-0.25%60,500
2026-02-032,788.02,805.02,689.02,780.0+142.0+5.38%168,500
2026-02-022,611.02,738.02,600.02,638.0+77.0+3.01%126,400
2026-01-302,656.02,656.02,541.02,561.0-69.0-2.62%57,900
2026-01-292,550.02,671.02,510.02,630.0+122.0+4.86%153,500
2026-01-282,576.02,616.02,464.02,508.0-218.0-8.00%291,400
2026-01-272,701.02,730.02,626.02,726.0+51.0+1.91%185,500
2026-01-262,672.02,752.02,660.02,675.0-27.0-1.00%85,000
2026-01-232,629.02,727.02,611.02,702.0+114.0+4.40%121,200
2026-01-222,510.02,597.02,490.02,588.0+82.0+3.27%53,100
2026-01-212,518.02,532.02,458.02,506.0-96.0-3.69%131,800
2026-01-202,669.02,670.02,551.02,602.0-76.0-2.84%92,700
2026-01-192,570.02,700.02,570.02,678.0+158.0+6.27%128,700
2026-01-162,585.02,623.02,400.02,520.0-49.0-1.91%248,500
2026-01-152,442.02,661.02,428.02,569.0+169.0+7.04%184,500
2026-01-142,435.02,436.02,380.02,400.0-30.0-1.23%25,500
2026-01-132,492.02,492.02,407.02,430.0-20.0-0.82%49,400
2026-01-092,499.02,499.02,429.02,450.0-15.0-0.61%29,900
2026-01-082,500.02,500.02,448.02,465.0-5.0-0.20%23,200
2026-01-072,387.02,470.02,352.02,470.0+117.0+4.97%47,500
2026-01-062,317.02,379.02,301.02,353.0+59.0+2.57%60,300
2026-01-052,360.02,360.02,262.02,294.0-46.0-1.97%69,300
2025-12-302,379.02,387.02,328.02,340.0-32.0-1.35%47,400
2025-12-292,310.02,386.02,290.02,372.0+72.0+3.13%43,900
2025-12-262,262.02,324.02,262.02,300.0+1.0+0.04%36,900
2025-12-252,230.02,302.02,191.02,299.0+51.0+2.27%51,600
2025-12-242,296.02,296.02,237.02,248.0-48.0-2.09%66,700
2025-12-232,253.02,300.02,253.02,296.0+36.0+1.59%51,400
2025-12-222,240.02,260.02,185.02,260.0+20.0+0.89%81,100
2025-12-192,208.02,290.02,208.02,240.0+51.0+2.33%26,100
2025-12-182,230.02,244.02,176.02,189.0-67.0-2.97%63,600
2025-12-172,194.02,269.02,170.02,256.0+48.0+2.17%68,300
2025-12-162,316.02,316.02,180.02,208.0-83.0-3.62%69,000
2025-12-152,288.02,309.02,200.02,291.0-29.0-1.25%101,600
2025-12-122,191.02,395.02,190.02,320.0+145.0+6.67%128,400
2025-12-112,168.02,198.02,135.02,175.0-23.0-1.05%79,500
2025-12-102,254.02,258.02,188.02,198.0-56.0-2.48%108,500
2025-12-092,313.02,338.02,254.02,254.0-70.0-3.01%47,000
2025-12-082,291.02,342.02,290.02,324.0+27.0+1.18%46,600
2025-12-052,321.02,346.02,288.02,297.0-22.0-0.95%75,000
2025-12-042,380.02,405.02,304.02,319.0-76.0-3.17%93,500
2025-12-032,500.02,521.02,360.02,395.0-137.0-5.41%95,500
2025-12-022,611.02,612.02,522.02,532.0-76.0-2.91%75,100
2025-12-012,664.02,664.02,574.02,608.0-39.0-1.47%27,200
2025-11-282,650.02,686.02,613.02,647.0+5.0+0.19%27,800
2025-11-272,740.02,740.02,610.02,642.0-77.0-2.83%35,600
2025-11-262,644.02,744.02,603.02,719.0+125.0+4.82%55,000
2025-11-252,681.02,681.02,590.02,594.0-77.0-2.88%41,100
2025-11-212,635.02,689.02,616.02,671.0+4.0+0.15%18,600
2025-11-202,673.02,704.02,662.02,667.0+10.0+0.38%31,000
2025-11-192,609.02,681.02,582.02,657.0+49.0+1.88%35,900
2025-11-182,713.02,729.02,608.02,608.0-137.0-4.99%76,800
2025-11-172,804.02,827.02,674.02,745.0-59.0-2.10%66,400
2025-11-142,804.02,869.02,776.02,804.00.00.00%36,600
2025-11-132,869.02,869.02,804.02,804.0-65.0-2.27%29,300
2025-11-122,722.02,900.02,700.02,869.0+147.0+5.40%99,700
2025-11-112,670.02,736.02,624.02,722.0+58.0+2.18%52,200
2025-11-102,600.02,665.02,583.02,664.0+83.0+3.22%55,300
2025-11-072,552.02,608.02,551.02,581.0-31.0-1.19%43,800
2025-11-062,635.02,658.02,568.02,612.0-12.0-0.46%59,900
2025-11-052,562.02,624.02,514.02,624.0+32.0+1.23%113,800
2025-11-042,805.02,805.02,564.02,592.0-263.0-9.21%232,900
2025-10-312,804.02,862.02,750.02,855.0+16.0+0.56%122,000
2025-10-302,964.02,987.02,808.02,839.0-105.0-3.57%192,300
2025-10-293,360.03,450.02,900.02,944.0-386.0-11.59%620,600
2025-10-283,150.03,450.03,060.03,330.0+180.0+5.71%361,900
2025-10-273,100.03,260.03,060.03,150.0+120.0+3.96%160,200
2025-10-243,045.03,060.02,952.03,030.0+60.0+2.02%60,100
2025-10-232,980.03,025.02,932.02,970.0-17.0-0.57%45,300
2025-10-222,974.03,020.02,920.02,987.0+30.0+1.01%50,500
2025-10-212,945.03,015.02,900.02,957.0+12.0+0.41%38,400
2025-10-202,911.02,945.02,874.02,945.0+134.0+4.77%41,300
2025-10-172,902.02,902.02,801.02,811.0-111.0-3.80%50,800
2025-10-162,880.02,922.02,856.02,922.0+42.0+1.46%25,500
2025-10-152,850.02,929.02,850.02,880.0+20.0+0.70%23,000
2025-10-142,788.02,926.02,778.02,860.0+25.0+0.88%60,600
2025-10-102,920.02,950.02,822.02,835.0-107.0-3.64%83,000
2025-10-092,999.03,010.02,930.02,942.0-18.0-0.61%58,600
2025-10-082,994.03,025.02,951.02,960.0-35.0-1.17%33,000
2025-10-072,960.03,050.02,891.02,995.0+39.0+1.32%65,100
2025-10-063,050.03,115.02,950.02,956.0-42.0-1.40%71,700
2025-10-032,852.03,015.02,852.02,998.0+128.0+4.46%49,100
2025-10-022,920.02,976.02,860.02,870.0-50.0-1.71%53,700
2025-10-013,040.03,040.02,912.02,920.0-155.0-5.04%160,900
2025-09-303,070.03,105.02,963.03,075.0-20.0-0.65%63,000
2025-09-293,245.03,245.03,070.03,095.0-80.0-2.52%54,000
2025-09-263,135.03,200.03,135.03,175.0+45.0+1.44%34,300
2025-09-253,225.03,225.03,095.03,130.0-70.0-2.19%56,900
2025-09-243,380.03,380.03,135.03,200.0-125.0-3.76%93,600
2025-09-223,510.03,580.03,305.03,325.0-135.0-3.90%123,000
2025-09-193,270.03,460.03,200.03,460.0+260.0+8.13%141,300
2025-09-183,070.03,200.03,035.03,200.0+130.0+4.23%36,300
2025-09-173,085.03,085.02,975.03,070.0-15.0-0.49%41,600
2025-09-163,180.03,180.03,070.03,085.0-45.0-1.44%42,400
2025-09-123,205.03,205.03,090.03,130.0——44,100

直近120営業日分を表示