KabuInsight

地盤ネットホールディングス

6072
グロース/サービス業/Jibannet Holdings 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
2026-03-13929.0962.0908.0915.0-29.0-3.07%839,000
2026-03-12945.0955.0893.0944.0-31.0-3.18%1,860,600
2026-03-111,054.01,070.0967.0975.0-70.0-6.70%1,592,900
2026-03-101,040.01,073.01,020.01,045.0+30.0+2.96%949,300
2026-03-091,012.01,044.0956.01,015.0-57.0-5.32%1,992,900
2026-03-061,120.01,148.01,038.01,072.0-85.0-7.35%2,000,000
2026-03-051,080.01,186.01,055.01,157.0+137.0+13.43%2,257,900
2026-03-041,100.01,108.0991.01,020.0-82.0-7.44%2,678,100
2026-03-031,060.01,147.01,040.01,102.0+67.0+6.47%1,936,500
2026-03-021,075.01,104.01,018.01,035.0-70.0-6.33%1,921,300
2026-02-271,105.01,132.01,056.01,105.0+19.0+1.75%1,990,200
2026-02-261,064.01,116.01,051.01,086.0+26.0+2.45%1,863,800
2026-02-251,050.01,163.01,027.01,060.0+33.0+3.21%4,023,700
2026-02-241,060.01,077.01,003.01,027.0-52.0-4.82%2,028,600
2026-02-201,040.01,150.0955.01,079.0+19.0+1.79%6,578,100
2026-02-191,050.01,165.01,001.01,060.0-80.0-7.02%5,575,200
2026-02-181,300.01,397.01,055.01,140.0-200.0-14.93%10,717,200
2026-02-171,228.01,580.01,154.01,340.0+292.0+27.86%32,323,600
2026-02-161,048.01,048.01,048.01,048.0+400.0+61.73%1,592,500
2026-02-13648.0648.0648.0648.0+320.0+97.56%516,000
2026-02-12328.0328.0328.0328.0+80.0+32.26%146,600
2026-02-10248.0248.0248.0248.0+50.0+25.25%220,100
2026-02-09209.0210.0196.0198.0-8.0-3.88%744,900
2026-02-06203.0206.0195.0206.0+2.0+0.98%437,300
2026-02-05211.0211.0202.0204.0-5.0-2.39%395,700
2026-02-04203.0210.0203.0209.0+6.0+2.96%341,000
2026-02-03203.0204.0198.0203.00.00.00%312,700
2026-02-02204.0206.0196.0203.0+1.0+0.50%517,500
2026-01-30200.0203.0198.0202.0+4.0+2.02%289,100
2026-01-29197.0198.0194.0198.0+1.0+0.51%161,700
2026-01-28199.0199.0194.0197.0-2.0-1.01%257,800
2026-01-27196.0201.0194.0199.0+5.0+2.58%265,700
2026-01-26196.0196.0181.0194.0-4.0-2.02%1,084,600
2026-01-23215.0215.0198.0198.0-16.0-7.48%1,004,700
2026-01-22209.0216.0209.0214.0+4.0+1.90%308,600
2026-01-21207.0211.0207.0210.0-1.0-0.47%160,300
2026-01-20211.0213.0209.0211.0-1.0-0.47%225,700
2026-01-19207.0212.0206.0212.0+6.0+2.91%299,900
2026-01-16205.0206.0203.0206.0+1.0+0.49%213,200
2026-01-15201.0205.0200.0205.0+5.0+2.50%214,500
2026-01-14201.0202.0197.0200.0+1.0+0.50%283,400
2026-01-13199.0203.0198.0199.0-2.0-1.00%218,100
2026-01-09196.0201.0196.0201.0+6.0+3.08%279,000
2026-01-08201.0202.0193.0195.0-8.0-3.94%451,200
2026-01-07205.0205.0200.0203.0+3.0+1.50%377,900
2026-01-06198.0210.0198.0200.0+4.0+2.04%2,118,800
2026-01-05194.0197.0191.0196.0+1.0+0.51%284,600
2025-12-30194.0195.0193.0195.00.00.00%157,800
2025-12-29195.0195.0192.0195.0+1.0+0.52%246,700
2025-12-26195.0200.0193.0194.0-1.0-0.51%475,900
2025-12-25189.0195.0189.0195.0+6.0+3.17%472,800
2025-12-24185.0191.0184.0189.0+4.0+2.16%474,600
2025-12-23179.0186.0179.0185.0+5.0+2.78%420,900
2025-12-22180.0181.0175.0180.00.00.00%393,300
2025-12-19180.0181.0178.0180.0+1.0+0.56%197,700
2025-12-18175.0181.0175.0179.0+5.0+2.87%464,700
2025-12-17177.0177.0173.0174.0-5.0-2.79%296,600
2025-12-16183.0184.0173.0179.0-7.0-3.76%901,800
2025-12-15180.0187.0179.0186.0+5.0+2.76%812,100
2025-12-12179.0181.0176.0181.0+4.0+2.26%462,000
2025-12-11176.0180.0175.0177.0+1.0+0.57%785,400
2025-12-10173.0176.0172.0176.0+3.0+1.73%295,600
2025-12-09179.0180.0170.0173.0-1.0-0.57%1,302,200
2025-12-08174.0174.0172.0174.00.00.00%190,500
2025-12-05170.0175.0170.0174.0+3.0+1.75%414,500
2025-12-04172.0173.0170.0171.0-2.0-1.16%277,500
2025-12-03171.0174.0171.0173.0+2.0+1.17%202,900
2025-12-02172.0173.0169.0171.0-2.0-1.16%379,000
2025-12-01175.0177.0173.0173.0-2.0-1.14%340,900
2025-11-28174.0177.0173.0175.0+1.0+0.57%328,000
2025-11-27172.0176.0170.0174.0+3.0+1.75%380,200
2025-11-26170.0173.0169.0171.0+1.0+0.59%296,600
2025-11-25172.0173.0166.0170.0-2.0-1.16%271,400
2025-11-21172.0173.0169.0172.0-1.0-0.58%318,300
2025-11-20176.0176.0170.0173.0-2.0-1.14%312,300
2025-11-19174.0181.0173.0175.0+1.0+0.57%570,600
2025-11-18172.0177.0171.0174.0-1.0-0.57%455,300
2025-11-17164.0176.0164.0175.0+8.0+4.79%944,000
2025-11-14160.0169.0158.0167.0+9.0+5.70%915,100
2025-11-13160.0162.0158.0158.0-3.0-1.86%307,600
2025-11-12161.0163.0159.0161.0-1.0-0.62%375,800
2025-11-11161.0162.0160.0162.0+1.0+0.62%141,200
2025-11-10159.0162.0159.0161.0+2.0+1.26%208,500
2025-11-07158.0160.0157.0159.0-1.0-0.63%285,900
2025-11-06162.0162.0159.0160.0-3.0-1.84%214,300
2025-11-05165.0165.0159.0163.0-4.0-2.40%324,200
2025-11-04165.0168.0165.0167.00.00.00%297,400
2025-10-31164.0168.0163.0167.0+3.0+1.83%329,500
2025-10-30158.0165.0158.0164.0+6.0+3.80%453,000
2025-10-29161.0161.0158.0158.0-3.0-1.86%330,000
2025-10-28165.0165.0160.0161.0-4.0-2.42%250,500
2025-10-27169.0169.0165.0165.0-4.0-2.37%272,700
2025-10-24165.0171.0165.0169.0+4.0+2.42%656,600
2025-10-23161.0165.0161.0165.0+3.0+1.85%291,800
2025-10-22159.0162.0159.0162.0+2.0+1.25%289,800
2025-10-21160.0162.0158.0160.0+2.0+1.27%395,200
2025-10-20156.0158.0155.0158.0+2.0+1.28%309,200
2025-10-17156.0157.0154.0156.0-1.0-0.64%134,700
2025-10-16157.0158.0154.0157.0+1.0+0.64%268,900
2025-10-15150.0157.0150.0156.0+7.0+4.70%330,300
2025-10-14152.0156.0149.0149.0-7.0-4.49%783,200
2025-10-10158.0158.0155.0156.0-3.0-1.89%293,000
2025-10-09158.0159.0156.0159.0+1.0+0.63%245,900
2025-10-08159.0161.0158.0158.0-1.0-0.63%305,100
2025-10-07160.0161.0158.0159.0-2.0-1.24%276,800
2025-10-06158.0161.0155.0161.0+5.0+3.21%715,700
2025-10-03155.0161.0154.0156.0-1.0-0.64%1,046,800
2025-10-02163.0167.0154.0157.0+4.0+2.61%3,690,500
2025-10-01161.0163.0153.0153.0-9.0-5.56%884,100
2025-09-30163.0164.0162.0162.0-1.0-0.61%291,900
2025-09-29164.0165.0162.0163.0-1.0-0.61%203,700
2025-09-26163.0165.0162.0164.00.00.00%213,500
2025-09-25166.0166.0164.0164.0-2.0-1.20%150,400
2025-09-24166.0166.0164.0166.0-1.0-0.60%233,200
2025-09-22167.0169.0166.0167.00.00.00%401,400
2025-09-19167.0168.0164.0167.0+1.0+0.60%395,000
2025-09-18166.0168.0165.0166.00.00.00%356,200
2025-09-17166.0168.0163.0166.0-1.0-0.60%494,800
2025-09-16164.0167.0161.0167.0+4.0+2.45%425,100
2025-09-12165.0165.0163.0163.0——264,400

直近120営業日分を表示