KabuInsight

ＳＴＧ

5858
グロース/非鉄金属/STG CO.,LTD.
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
2026-03-131,550.01,560.01,524.01,544.0-38.0-2.40%4,600
2026-03-121,584.01,620.01,582.01,582.00.00.00%1,800
2026-03-111,619.01,619.01,565.01,582.0-44.0-2.71%9,100
2026-03-101,568.01,626.01,568.01,626.0+47.0+2.98%11,200
2026-03-091,508.01,579.01,504.01,579.0-49.0-3.01%6,600
2026-03-061,619.01,628.01,601.01,628.0+48.0+3.04%1,700
2026-03-051,578.01,605.01,572.01,580.0+17.0+1.09%4,200
2026-03-041,620.01,620.01,555.01,563.0-66.0-4.05%8,100
2026-03-031,622.01,629.01,620.01,629.0+2.0+0.12%1,400
2026-03-021,657.01,657.01,625.01,627.0-32.0-1.93%3,800
2026-02-271,679.01,680.01,652.01,659.0-19.0-1.13%2,800
2026-02-261,650.01,699.01,650.01,678.0+16.0+0.96%12,600
2026-02-251,650.01,662.01,631.01,662.0+13.0+0.79%800
2026-02-241,630.01,649.01,601.01,649.0+17.0+1.04%3,200
2026-02-201,628.01,647.01,600.01,632.0+2.0+0.12%9,200
2026-02-191,619.01,633.01,602.01,630.0+10.0+0.62%4,900
2026-02-181,617.01,632.01,601.01,620.0-3.0-0.18%2,900
2026-02-171,607.01,641.01,601.01,623.0+17.0+1.06%6,000
2026-02-161,600.01,606.01,553.01,606.0-74.0-4.40%19,100
2026-02-131,691.01,712.01,665.01,680.0-25.0-1.47%10,700
2026-02-121,688.01,705.01,678.01,705.0+7.0+0.41%6,100
2026-02-101,676.01,725.01,676.01,698.0+28.0+1.68%5,100
2026-02-091,675.01,685.01,662.01,670.0-6.0-0.36%5,600
2026-02-061,653.01,676.01,653.01,676.0+23.0+1.39%5,500
2026-02-051,669.01,676.01,653.01,653.0-12.0-0.72%6,400
2026-02-041,677.01,677.01,665.01,665.0-15.0-0.89%5,400
2026-02-031,680.01,688.01,680.01,680.0-2.0-0.12%2,800
2026-02-021,688.01,699.01,681.01,682.0-5.0-0.30%3,300
2026-01-301,703.01,703.01,687.01,687.0-22.0-1.29%1,400
2026-01-291,706.01,710.01,687.01,709.0+3.0+0.18%7,600
2026-01-281,721.01,726.01,700.01,706.0-15.0-0.87%4,200
2026-01-271,718.01,740.01,718.01,721.0+5.0+0.29%3,000
2026-01-261,720.01,720.01,707.01,716.0+3.0+0.18%6,200
2026-01-231,714.01,734.01,711.01,713.0+3.0+0.18%2,600
2026-01-221,691.01,711.01,691.01,710.0+19.0+1.12%1,400
2026-01-211,692.01,703.01,682.01,691.0-20.0-1.17%5,700
2026-01-201,708.01,724.01,700.01,711.0-13.0-0.75%9,100
2026-01-191,712.01,724.01,700.01,724.0-18.0-1.03%4,800
2026-01-161,745.01,784.01,725.01,742.0-43.0-2.41%9,300
2026-01-151,699.01,840.01,698.01,785.0+89.0+5.25%16,200
2026-01-141,687.01,703.01,681.01,696.0-6.0-0.35%2,000
2026-01-131,661.01,730.01,660.01,702.0+42.0+2.53%13,500
2026-01-091,649.01,663.01,640.01,660.0+2.0+0.12%3,100
2026-01-081,651.01,658.01,643.01,658.0+11.0+0.67%5,600
2026-01-071,644.01,669.01,644.01,647.0-12.0-0.72%4,300
2026-01-061,664.01,678.01,650.01,659.0-12.0-0.72%8,600
2026-01-051,683.01,683.01,634.01,671.0-11.0-0.65%7,400
2025-12-301,629.01,682.01,615.01,682.0+39.0+2.37%9,900
2025-12-291,648.01,670.01,622.01,643.0-18.0-1.08%12,700
2025-12-261,637.01,672.01,632.01,661.0+20.0+1.22%10,900
2025-12-251,632.01,643.01,630.01,641.0+9.0+0.55%2,600
2025-12-241,620.01,664.01,615.01,632.0+17.0+1.05%11,800
2025-12-231,590.01,632.01,550.01,615.0+22.0+1.38%27,900
2025-12-221,699.01,699.01,590.01,593.0-70.0-4.21%20,800
2025-12-191,621.01,663.01,621.01,663.0+42.0+2.59%7,500
2025-12-181,622.01,631.01,600.01,621.0-1.0-0.06%6,800
2025-12-171,570.01,625.01,566.01,622.0+47.0+2.98%10,500
2025-12-161,530.01,588.01,530.01,575.0+46.0+3.01%16,600
2025-12-151,546.01,570.01,515.01,529.0-24.0-1.55%15,800
2025-12-121,601.01,632.01,544.01,553.0-48.0-3.00%52,300
2025-12-111,652.01,674.01,598.01,601.0-63.0-3.79%15,300
2025-12-101,673.01,685.01,638.01,664.0-9.0-0.54%10,700
2025-12-091,665.01,686.01,641.01,673.0+48.0+2.95%9,600
2025-12-081,616.01,650.01,616.01,625.0+2.0+0.12%7,500
2025-12-051,635.01,635.01,602.01,623.0-29.0-1.76%7,400
2025-12-041,634.01,664.01,624.01,652.0+18.0+1.10%12,100
2025-12-031,606.01,641.01,596.01,634.0+28.0+1.74%13,400
2025-12-021,575.01,615.01,561.01,606.0+32.0+2.03%21,500
2025-12-011,527.01,593.01,519.01,574.0+75.0+5.00%49,100
2025-11-281,485.01,512.01,462.01,499.0+15.0+1.01%19,500
2025-11-271,480.01,510.01,452.01,484.0-11.0-0.74%8,300
2025-11-261,460.01,509.01,460.01,495.0+35.0+2.40%9,000
2025-11-251,499.01,500.01,459.01,460.0-16.0-1.08%24,200
2025-11-211,476.01,505.01,466.01,476.0-19.0-1.27%9,400
2025-11-201,570.01,572.01,475.01,495.0-58.0-3.73%78,000
2025-11-191,580.01,603.01,550.01,553.0-9.0-0.58%23,600
2025-11-181,584.01,649.01,558.01,562.0+10.0+0.64%67,800
2025-11-171,570.01,625.01,535.01,552.0-218.0-12.32%149,800
2025-11-141,770.01,770.01,770.01,770.0-500.0-22.03%11,800
2025-11-132,280.02,294.02,240.02,270.0-10.0-0.44%46,300
2025-11-122,250.02,280.02,210.02,280.0+48.0+2.15%14,900
2025-11-112,209.02,232.02,161.02,232.0+11.0+0.50%15,700
2025-11-102,233.02,264.02,200.02,221.0-1.0-0.05%11,100
2025-11-072,303.02,303.02,180.02,222.0-50.0-2.20%12,300
2025-11-062,264.02,342.02,264.02,272.0+8.0+0.35%7,200
2025-11-052,288.02,288.02,180.02,264.0-25.0-1.09%16,800
2025-11-042,250.02,372.02,250.02,289.0+39.0+1.73%15,800
2025-10-312,220.02,269.02,220.02,250.0+38.0+1.72%5,700
2025-10-302,260.02,262.02,189.02,212.0-48.0-2.12%16,600
2025-10-292,310.02,310.02,260.02,260.0-50.0-2.16%9,800
2025-10-282,399.02,399.02,308.02,310.0-66.0-2.78%9,800
2025-10-272,365.02,405.02,330.02,376.0+25.0+1.06%25,500
2025-10-242,348.02,359.02,296.02,351.0+36.0+1.56%10,200
2025-10-232,350.02,350.02,314.02,315.0-35.0-1.49%6,400
2025-10-222,295.02,350.02,270.02,350.0+80.0+3.52%11,200
2025-10-212,316.02,324.02,266.02,270.0-20.0-0.87%16,100
2025-10-202,257.02,330.02,242.02,290.0+40.0+1.78%22,400
2025-10-172,224.02,250.02,160.02,250.0+26.0+1.17%18,800
2025-10-162,223.02,230.02,178.02,224.0+34.0+1.55%16,600
2025-10-152,279.02,282.02,180.02,190.0-89.0-3.91%39,500
2025-10-142,244.02,382.02,214.02,279.0+42.0+1.88%48,100
2025-10-102,260.02,288.02,222.02,237.0-51.0-2.23%17,300
2025-10-092,338.02,338.02,236.02,288.0-50.0-2.14%24,700
2025-10-082,347.02,394.02,311.02,338.0+41.0+1.78%17,200
2025-10-072,365.02,449.02,292.02,297.0-68.0-2.88%36,100
2025-10-062,304.02,374.02,288.02,365.0+78.0+3.41%32,000
2025-10-032,463.02,465.02,246.02,287.0-182.0-7.37%42,900
2025-10-022,269.02,491.02,267.02,469.0+217.0+9.64%50,600
2025-10-012,251.02,329.02,211.02,252.0-2.0-0.09%34,200
2025-09-302,292.02,321.02,231.02,254.0-26.0-1.14%17,000
2025-09-292,177.02,350.02,177.02,280.0+90.0+4.11%29,800
2025-09-262,345.02,444.02,190.02,190.0-160.0-6.81%80,900
2025-09-251,935.02,356.01,926.02,350.0+390.0+19.90%232,200
2025-09-241,987.01,990.01,951.01,960.0-31.0-1.56%3,600
2025-09-222,001.02,001.01,971.01,991.0+30.0+1.53%6,400
2025-09-192,011.02,014.01,926.01,961.0-50.0-2.49%24,300
2025-09-181,841.02,011.01,841.02,011.0+182.0+9.95%48,000
2025-09-171,798.01,836.01,769.01,829.0+49.0+2.75%21,000
2025-09-161,728.01,780.01,728.01,780.0+53.0+3.07%8,800
2025-09-121,768.01,768.01,702.01,727.0——11,800

直近120営業日分を表示