KabuInsight

グリッド

5582
グロース/情報･通信業/GRID 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
2026-03-132,320.02,407.02,320.02,395.0+39.0+1.66%18,700
2026-03-122,372.02,405.02,351.02,356.0-51.0-2.12%9,600
2026-03-112,388.02,440.02,388.02,407.0+19.0+0.80%10,000
2026-03-102,398.02,452.02,361.02,388.0+58.0+2.49%18,100
2026-03-092,386.02,390.02,300.02,330.0-156.0-6.28%42,100
2026-03-062,347.02,490.02,315.02,486.0+139.0+5.92%32,900
2026-03-052,323.02,360.02,271.02,347.0+107.0+4.78%57,200
2026-03-042,337.02,370.02,231.02,240.0-123.0-5.21%61,400
2026-03-032,407.02,419.02,363.02,363.0-77.0-3.16%22,400
2026-03-022,411.02,449.02,370.02,440.0-6.0-0.25%20,200
2026-02-272,438.02,539.02,418.02,446.0+32.0+1.33%42,400
2026-02-262,400.02,480.02,388.02,414.0+34.0+1.43%46,300
2026-02-252,345.02,437.02,309.02,380.0+54.0+2.32%36,100
2026-02-242,370.02,399.02,308.02,326.0-45.0-1.90%64,200
2026-02-202,429.02,429.02,362.02,371.0-70.0-2.87%43,400
2026-02-192,448.02,450.02,400.02,441.0-18.0-0.73%31,400
2026-02-182,452.02,493.02,390.02,459.0+12.0+0.49%59,600
2026-02-172,550.02,557.02,405.02,447.0-127.0-4.93%143,900
2026-02-162,507.02,632.02,440.02,574.0+131.0+5.36%359,600
2026-02-132,546.02,550.02,435.02,443.0-126.0-4.90%37,800
2026-02-122,547.02,570.02,535.02,569.0+48.0+1.90%15,400
2026-02-102,432.02,545.02,428.02,521.0+77.0+3.15%26,500
2026-02-092,474.02,474.02,418.02,444.0+20.0+0.83%26,600
2026-02-062,404.02,429.02,341.02,424.0-16.0-0.66%32,800
2026-02-052,418.02,459.02,400.02,440.0-17.0-0.69%19,500
2026-02-042,499.02,499.02,433.02,457.0-43.0-1.72%19,000
2026-02-032,414.02,526.02,380.02,500.0+128.0+5.40%42,100
2026-02-022,442.02,474.02,372.02,372.0-69.0-2.83%37,400
2026-01-302,449.02,465.02,428.02,441.0-16.0-0.65%18,500
2026-01-292,482.02,482.02,410.02,457.0-48.0-1.92%30,100
2026-01-282,476.02,520.02,456.02,505.0+8.0+0.32%25,900
2026-01-272,508.02,515.02,467.02,497.0+22.0+0.89%21,400
2026-01-262,536.02,536.02,466.02,475.0-111.0-4.29%41,600
2026-01-232,510.02,620.02,498.02,586.0+88.0+3.52%27,200
2026-01-222,565.02,565.02,485.02,498.0-30.0-1.19%29,800
2026-01-212,573.02,595.02,523.02,528.0-88.0-3.36%26,000
2026-01-202,641.02,641.02,557.02,616.0-53.0-1.99%30,300
2026-01-192,687.02,693.02,658.02,669.0-28.0-1.04%18,900
2026-01-162,739.02,755.02,670.02,697.0-42.0-1.53%23,700
2026-01-152,664.02,750.02,663.02,739.0+77.0+2.89%19,800
2026-01-142,653.02,690.02,628.02,662.0+9.0+0.34%16,200
2026-01-132,701.02,701.02,631.02,653.00.00.00%18,500
2026-01-092,670.02,680.02,617.02,653.0-19.0-0.71%18,600
2026-01-082,715.02,715.02,667.02,672.0-43.0-1.58%13,200
2026-01-072,695.02,735.02,670.02,715.0+16.0+0.59%17,000
2026-01-062,683.02,755.02,683.02,699.0+30.0+1.12%18,200
2026-01-052,620.02,678.02,610.02,669.0+61.0+2.34%17,400
2025-12-302,678.02,678.02,604.02,608.0-59.0-2.21%14,500
2025-12-292,654.02,698.02,615.02,667.0-8.0-0.30%21,000
2025-12-262,766.02,766.02,675.02,675.0-67.0-2.44%23,800
2025-12-252,748.02,760.02,690.02,742.0-6.0-0.22%13,900
2025-12-242,750.02,799.02,708.02,748.0+8.0+0.29%14,200
2025-12-232,700.02,795.02,693.02,740.0+51.0+1.90%20,300
2025-12-222,728.02,740.02,650.02,689.0+11.0+0.41%18,000
2025-12-192,662.02,689.02,615.02,678.0+17.0+0.64%19,300
2025-12-182,554.02,670.02,514.02,661.0+96.0+3.74%30,600
2025-12-172,630.02,668.02,555.02,565.0-60.0-2.29%20,200
2025-12-162,658.02,660.02,589.02,625.0-33.0-1.24%29,400
2025-12-152,700.02,745.02,627.02,658.0-50.0-1.85%24,300
2025-12-122,700.02,741.02,667.02,708.0-24.0-0.88%25,900
2025-12-112,820.02,861.02,713.02,732.0-79.0-2.81%39,100
2025-12-102,824.02,858.02,807.02,811.0-5.0-0.18%21,300
2025-12-092,900.02,911.02,801.02,816.0-95.0-3.26%25,100
2025-12-082,930.02,944.02,870.02,911.0-19.0-0.65%22,800
2025-12-053,015.03,110.02,930.02,930.0-85.0-2.82%37,500
2025-12-042,948.03,055.02,934.03,015.0+107.0+3.68%38,400
2025-12-033,035.03,035.02,868.02,908.0-137.0-4.50%63,300
2025-12-023,045.03,090.03,005.03,045.0+45.0+1.50%31,800
2025-12-013,155.03,155.02,995.03,000.0-150.0-4.76%47,200
2025-11-282,930.03,205.02,930.03,150.0+220.0+7.51%91,600
2025-11-272,889.02,940.02,877.02,930.0+50.0+1.74%25,700
2025-11-262,805.02,880.02,800.02,880.0+75.0+2.67%20,500
2025-11-252,902.02,910.02,761.02,805.0-47.0-1.65%43,900
2025-11-212,653.02,886.02,651.02,852.0+151.0+5.59%68,000
2025-11-202,741.02,744.02,670.02,701.0+13.0+0.48%38,800
2025-11-192,780.02,800.02,688.02,688.0-128.0-4.55%49,600
2025-11-182,725.02,923.02,710.02,816.0+96.0+3.53%68,600
2025-11-172,745.02,813.02,654.02,720.0-275.0-9.18%129,800
2025-11-142,482.02,996.02,437.02,995.0+499.0+19.99%324,300
2025-11-132,566.02,566.02,487.02,496.0-68.0-2.65%19,900
2025-11-122,500.02,576.02,482.02,564.0+91.0+3.68%29,300
2025-11-112,480.02,490.02,456.02,473.0+11.0+0.45%9,600
2025-11-102,490.02,490.02,442.02,462.0+22.0+0.90%16,300
2025-11-072,422.02,443.02,396.02,440.0+10.0+0.41%20,600
2025-11-062,476.02,486.02,430.02,430.0-45.0-1.82%12,400
2025-11-052,485.02,485.02,373.02,475.0-13.0-0.52%60,900
2025-11-042,559.02,574.02,488.02,488.0-71.0-2.77%30,800
2025-10-312,524.02,582.02,506.02,559.0+25.0+0.99%17,300
2025-10-302,520.02,565.02,519.02,534.0+9.0+0.36%18,600
2025-10-292,626.02,650.02,525.02,525.0-110.0-4.17%42,700
2025-10-282,723.02,730.02,620.02,635.0-96.0-3.52%24,500
2025-10-272,690.02,750.02,651.02,731.0+42.0+1.56%30,100
2025-10-242,642.02,689.02,610.02,689.0+39.0+1.47%25,500
2025-10-232,684.02,684.02,632.02,650.0-69.0-2.54%20,600
2025-10-222,574.02,722.02,552.02,719.0+177.0+6.96%67,200
2025-10-212,578.02,606.02,530.02,542.0-25.0-0.97%29,600
2025-10-202,515.02,579.02,475.02,567.0+132.0+5.42%42,500
2025-10-172,405.02,437.02,373.02,435.0+2.0+0.08%38,500
2025-10-162,515.02,515.02,433.02,433.0-47.0-1.90%37,200
2025-10-152,400.02,502.02,341.02,480.0+130.0+5.53%72,700
2025-10-142,408.02,429.02,321.02,350.0-95.0-3.89%84,500
2025-10-102,590.02,590.02,412.02,445.0-163.0-6.25%88,900
2025-10-092,769.02,780.02,576.02,608.0-131.0-4.78%69,000
2025-10-082,715.02,770.02,646.02,739.0+4.0+0.15%34,600
2025-10-072,768.02,780.02,638.02,735.0-5.0-0.18%38,100
2025-10-062,647.02,740.02,601.02,740.0+193.0+7.58%60,100
2025-10-032,563.02,650.02,545.02,547.0-30.0-1.16%36,800
2025-10-022,630.02,671.02,550.02,577.0-63.0-2.39%38,800
2025-10-012,704.02,721.02,603.02,640.0-38.0-1.42%35,800
2025-09-302,704.02,735.02,613.02,678.0-54.0-1.98%39,500
2025-09-292,748.02,850.02,700.02,732.0+66.0+2.48%104,000
2025-09-262,678.02,700.02,601.02,666.0-12.0-0.45%53,900
2025-09-252,685.02,701.02,626.02,678.0-7.0-0.26%26,700
2025-09-242,766.02,766.02,651.02,685.0-31.0-1.14%50,700
2025-09-222,681.02,775.02,632.02,716.0+35.0+1.31%59,600
2025-09-192,638.02,681.02,561.02,681.0+93.0+3.59%41,100
2025-09-182,689.02,738.02,571.02,588.0-51.0-1.93%81,200
2025-09-172,724.02,748.02,601.02,639.0-55.0-2.04%92,200
2025-09-162,516.02,777.02,508.02,694.0+278.0+11.51%197,200
2025-09-122,470.02,473.02,408.02,416.0——31,000

直近120営業日分を表示