KabuInsight

ジーデップ・アドバンス

5885
スタンダード/卸売業/GDEP ADVANCE,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
2026-03-132,795.02,797.02,750.02,785.0-43.0-1.52%16,900
2026-03-122,833.02,886.02,821.02,828.0-23.0-0.81%19,200
2026-03-112,881.02,944.02,851.02,851.0-27.0-0.94%33,800
2026-03-102,775.02,899.02,767.02,878.0+203.0+7.59%37,100
2026-03-092,730.02,789.02,610.02,675.0-224.0-7.73%48,700
2026-03-062,778.02,914.02,741.02,899.0+140.0+5.07%50,400
2026-03-052,724.02,800.02,724.02,759.0+159.0+6.12%37,300
2026-03-042,700.02,750.02,570.02,600.0-161.0-5.83%73,600
2026-03-032,832.02,877.02,761.02,761.0-62.0-2.20%41,700
2026-03-022,883.02,883.02,808.02,823.0-147.0-4.95%60,300
2026-02-272,965.02,990.02,914.02,970.0+6.0+0.20%37,400
2026-02-263,100.03,115.02,920.02,964.0-56.0-1.85%87,200
2026-02-252,873.03,045.02,855.03,020.0+188.0+6.64%63,300
2026-02-242,906.02,915.02,809.02,832.0-88.0-3.01%34,000
2026-02-202,964.03,005.02,910.02,920.0-90.0-2.99%24,200
2026-02-193,080.03,080.02,976.03,010.0-10.0-0.33%26,800
2026-02-183,015.03,145.03,010.03,020.0+20.0+0.67%65,000
2026-02-173,000.03,020.02,950.03,000.0+15.0+0.50%34,500
2026-02-162,929.02,985.02,905.02,985.0+125.0+4.37%33,000
2026-02-132,930.02,939.02,850.02,860.0-66.0-2.26%26,100
2026-02-122,949.02,949.02,873.02,926.0+27.0+0.93%36,100
2026-02-102,823.02,930.02,816.02,899.0+149.0+5.42%60,100
2026-02-092,750.02,780.02,721.02,750.0+43.0+1.59%33,700
2026-02-062,720.02,721.02,656.02,707.0-59.0-2.13%32,900
2026-02-052,772.02,807.02,757.02,766.0-18.0-0.65%26,900
2026-02-042,885.02,885.02,777.02,784.0-126.0-4.33%52,800
2026-02-032,911.02,969.02,878.02,910.0+29.0+1.01%27,100
2026-02-022,931.02,997.02,881.02,881.0-34.0-1.17%48,000
2026-01-302,932.02,975.02,905.02,915.0-20.0-0.68%34,300
2026-01-292,950.02,975.02,907.02,935.0-5.0-0.17%27,900
2026-01-283,005.03,005.02,912.02,940.0-57.0-1.90%28,500
2026-01-272,966.03,035.02,937.02,997.0+81.0+2.78%25,900
2026-01-263,025.03,045.02,912.02,916.0-119.0-3.92%40,200
2026-01-232,931.03,035.02,931.03,035.0+106.0+3.62%33,900
2026-01-223,055.03,055.02,923.02,929.0-81.0-2.69%46,100
2026-01-212,945.03,060.02,942.03,010.0-55.0-1.79%52,000
2026-01-203,175.03,205.03,045.03,065.0-65.0-2.08%64,000
2026-01-193,220.03,240.03,115.03,130.0+10.0+0.32%73,000
2026-01-163,120.03,190.03,030.03,120.00.00.00%83,500
2026-01-153,080.03,390.03,055.03,120.0+211.0+7.25%257,100
2026-01-142,978.02,986.02,909.02,909.0-91.0-3.03%54,500
2026-01-133,060.03,070.02,900.03,000.00.00.00%104,500
2026-01-092,998.03,045.02,913.03,000.00.00.00%89,100
2026-01-082,991.03,030.02,950.03,000.0+78.0+2.67%72,100
2026-01-072,901.02,965.02,851.02,922.0+7.0+0.24%68,300
2026-01-062,976.03,025.02,915.02,915.0+25.0+0.87%89,800
2026-01-052,817.02,925.02,778.02,890.0+204.0+7.59%85,800
2025-12-302,723.02,738.02,670.02,686.0-54.0-1.97%40,400
2025-12-292,766.02,776.02,715.02,740.0+14.0+0.51%49,800
2025-12-262,772.02,800.02,722.02,726.0-92.0-3.26%84,500
2025-12-252,719.02,818.02,700.02,818.0+96.0+3.53%56,800
2025-12-242,691.02,787.02,670.02,722.0+42.0+1.57%61,900
2025-12-232,691.02,755.02,650.02,680.0-3.0-0.11%47,700
2025-12-222,703.02,769.02,668.02,683.0+59.0+2.25%69,300
2025-12-192,658.02,675.02,599.02,624.0+4.0+0.15%36,900
2025-12-182,667.02,700.02,608.02,620.0-97.0-3.57%60,400
2025-12-172,821.02,826.02,680.02,717.0-104.0-3.69%114,700
2025-12-162,975.02,975.02,820.02,821.0-179.0-5.97%70,300
2025-12-152,962.03,100.02,911.03,000.0+20.0+0.67%52,600
2025-12-123,100.03,155.02,932.02,980.0-80.0-2.61%118,800
2025-12-113,400.03,530.03,055.03,060.0-205.0-6.28%237,100
2025-12-103,360.03,670.03,170.03,265.0+255.0+8.47%421,900
2025-12-092,952.03,045.02,887.03,010.0+39.0+1.31%53,500
2025-12-083,090.03,140.02,954.02,971.0-69.0-2.27%77,700
2025-12-052,958.03,040.02,780.03,040.0+83.0+2.81%140,500
2025-12-043,050.03,150.02,806.02,957.0+57.0+1.97%242,400
2025-12-032,488.02,900.02,488.02,900.0+500.0+20.83%162,400
2025-12-022,516.02,525.02,400.02,400.0-119.0-4.72%26,600
2025-12-012,640.02,640.02,519.02,519.0-81.0-3.12%17,600
2025-11-282,570.02,622.02,545.02,600.0+68.0+2.69%30,700
2025-11-272,564.02,589.02,526.02,532.0-19.0-0.74%21,200
2025-11-262,552.02,589.02,535.02,551.0+1.0+0.04%19,200
2025-11-252,697.02,697.02,550.02,550.0-100.0-3.77%26,400
2025-11-212,672.02,699.02,500.02,650.0-56.0-2.07%52,000
2025-11-202,800.02,828.02,678.02,706.0+58.0+2.19%39,000
2025-11-192,630.02,662.02,600.02,648.0+5.0+0.19%24,100
2025-11-182,713.02,731.02,640.02,643.0-92.0-3.36%29,500
2025-11-172,806.02,814.02,735.02,735.0-80.0-2.84%26,400
2025-11-142,822.02,867.02,811.02,815.0-32.0-1.12%17,200
2025-11-132,911.02,920.02,830.02,847.0-64.0-2.20%27,100
2025-11-122,825.02,919.02,825.02,911.0+90.0+3.19%28,000
2025-11-112,850.02,878.02,814.02,821.0-4.0-0.14%10,900
2025-11-102,861.02,909.02,820.02,825.0-40.0-1.40%34,600
2025-11-072,902.02,916.02,851.02,865.0-68.0-2.32%23,400
2025-11-063,005.03,005.02,894.02,933.0-19.0-0.64%48,700
2025-11-053,065.03,080.02,861.02,952.0-178.0-5.69%68,100
2025-11-043,185.03,240.03,080.03,130.0+185.0+6.28%130,700
2025-10-312,844.02,946.02,840.02,945.0+112.0+3.95%36,600
2025-10-302,871.02,900.02,800.02,833.0-57.0-1.97%30,200
2025-10-292,937.02,964.02,840.02,890.0-60.0-2.03%29,700
2025-10-282,940.03,010.02,940.02,950.0+14.0+0.48%35,800
2025-10-272,902.02,961.02,901.02,936.0+36.0+1.24%30,700
2025-10-242,900.02,994.02,900.02,900.0-13.0-0.45%18,700
2025-10-232,915.02,948.02,837.02,913.0-39.0-1.32%48,700
2025-10-222,973.02,995.02,939.02,952.0-19.0-0.64%24,900
2025-10-213,000.03,020.02,971.02,971.0-49.0-1.62%33,200
2025-10-203,070.03,080.03,000.03,020.0+29.0+0.97%22,400
2025-10-173,035.03,225.02,991.02,991.0-59.0-1.93%132,800
2025-10-163,065.03,100.03,035.03,050.0+55.0+1.84%39,100
2025-10-153,015.03,080.02,989.02,995.0-85.0-2.76%44,200
2025-10-142,954.03,135.02,944.03,080.0+120.0+4.05%68,200
2025-10-103,005.03,045.02,955.02,960.0-65.0-2.15%31,100
2025-10-093,100.03,100.03,015.03,025.0-55.0-1.79%26,200
2025-10-083,075.03,100.02,980.03,080.0-20.0-0.65%51,000
2025-10-073,000.03,100.02,988.03,100.0+152.0+5.16%53,000
2025-10-062,988.02,988.02,915.02,948.0+57.0+1.97%23,500
2025-10-032,791.02,913.02,791.02,891.0+100.0+3.58%23,900
2025-10-022,792.02,837.02,775.02,791.0-9.0-0.32%20,900
2025-10-012,849.02,850.02,773.02,800.0-70.0-2.44%45,400
2025-09-302,910.02,915.02,870.02,870.0-45.0-1.54%21,300
2025-09-292,979.03,000.02,911.02,915.0-5.0-0.17%45,300
2025-09-262,927.02,959.02,920.02,920.00.00.00%17,900
2025-09-252,977.03,010.02,883.02,920.0-61.0-2.05%101,300
2025-09-243,020.03,040.02,980.02,981.0-24.0-0.80%42,100
2025-09-223,030.03,075.03,005.03,005.00.00.00%27,000
2025-09-193,125.03,160.02,990.03,005.0-80.0-2.59%74,000
2025-09-183,120.03,150.03,045.03,085.0-65.0-2.06%40,300
2025-09-173,110.03,155.03,090.03,150.0+10.0+0.32%24,600
2025-09-163,100.03,165.03,065.03,140.0+15.0+0.48%46,700
2025-09-123,120.03,145.03,065.03,125.0——34,500

直近120営業日分を表示