KabuInsight

ＪＲＣ

6224
グロース/機械/JRC 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
2026-03-131,265.01,289.01,260.01,275.0-20.0-1.54%53,500
2026-03-121,308.01,315.01,290.01,295.0-25.0-1.89%40,000
2026-03-111,314.01,351.01,314.01,320.0+7.0+0.53%41,600
2026-03-101,274.01,321.01,270.01,313.0+44.0+3.47%65,700
2026-03-091,274.01,274.01,234.01,269.0-65.0-4.87%113,500
2026-03-061,313.01,346.01,298.01,334.0+21.0+1.60%57,300
2026-03-051,307.01,329.01,296.01,313.0+50.0+3.96%94,500
2026-03-041,325.01,325.01,241.01,263.0-92.0-6.79%168,400
2026-03-031,411.01,411.01,355.01,355.0-57.0-4.04%94,300
2026-03-021,413.01,431.01,395.01,412.0-51.0-3.49%97,300
2026-02-271,436.01,468.01,430.01,463.0+31.0+2.16%78,300
2026-02-261,439.01,446.01,426.01,432.0-22.0-1.51%51,700
2026-02-251,463.01,486.01,450.01,454.0-20.0-1.36%67,000
2026-02-241,453.01,479.01,427.01,474.0+5.0+0.34%57,000
2026-02-201,509.01,509.01,464.01,469.0-40.0-2.65%42,100
2026-02-191,508.01,509.01,478.01,509.0+2.0+0.13%46,700
2026-02-181,535.01,541.01,502.01,507.0-23.0-1.50%65,100
2026-02-171,510.01,552.01,495.01,530.0+30.0+2.00%91,700
2026-02-161,484.01,520.01,479.01,500.0+40.0+2.74%64,900
2026-02-131,460.01,477.01,446.01,460.0-20.0-1.35%51,200
2026-02-121,442.01,493.01,433.01,480.0+52.0+3.64%74,300
2026-02-101,403.01,432.01,403.01,428.0+28.0+2.00%57,100
2026-02-091,400.01,409.01,384.01,400.0+41.0+3.02%95,200
2026-02-061,354.01,360.01,330.01,359.0+5.0+0.37%73,800
2026-02-051,351.01,384.01,351.01,354.0+23.0+1.73%74,200
2026-02-041,320.01,341.01,315.01,331.0+9.0+0.68%30,400
2026-02-031,323.01,334.01,315.01,322.0+4.0+0.30%37,600
2026-02-021,322.01,354.01,318.01,318.0+16.0+1.23%80,800
2026-01-301,335.01,335.01,288.01,302.0-31.0-2.33%74,600
2026-01-291,308.01,335.01,302.01,333.0+24.0+1.83%95,400
2026-01-281,330.01,334.01,297.01,309.0-24.0-1.80%87,500
2026-01-271,346.01,347.01,327.01,333.0+1.0+0.08%47,200
2026-01-261,347.01,349.01,326.01,332.0-14.0-1.04%64,300
2026-01-231,316.01,346.01,316.01,346.0+43.0+3.30%98,800
2026-01-221,317.01,317.01,295.01,303.0-12.0-0.91%123,400
2026-01-211,330.01,338.01,304.01,315.0-45.0-3.31%141,300
2026-01-201,401.01,403.01,352.01,360.0-47.0-3.34%134,400
2026-01-191,430.01,430.01,405.01,407.0-25.0-1.75%85,900
2026-01-161,445.01,455.01,404.01,432.0-16.0-1.10%93,500
2026-01-151,441.01,478.01,422.01,448.0+48.0+3.43%187,400
2026-01-141,414.01,414.01,388.01,400.0-1.0-0.07%74,500
2026-01-131,440.01,442.01,396.01,401.0+2.0+0.14%68,800
2026-01-091,400.01,406.01,395.01,399.0-1.0-0.07%35,700
2026-01-081,396.01,406.01,392.01,400.0+2.0+0.14%40,300
2026-01-071,400.01,405.01,388.01,398.0-7.0-0.50%53,200
2026-01-061,393.01,411.01,393.01,405.0+12.0+0.86%28,600
2026-01-051,416.01,428.01,383.01,393.0-19.0-1.35%47,500
2025-12-301,424.01,424.01,400.01,412.0-5.0-0.35%21,600
2025-12-291,428.01,441.01,414.01,417.0-11.0-0.77%30,600
2025-12-261,407.01,433.01,395.01,428.0+21.0+1.49%37,900
2025-12-251,409.01,415.01,390.01,407.0+8.0+0.57%32,100
2025-12-241,454.01,454.01,394.01,399.0-54.0-3.72%53,200
2025-12-231,424.01,476.01,420.01,453.0+14.0+0.97%72,900
2025-12-221,407.01,456.01,405.01,439.0+51.0+3.67%95,700
2025-12-191,371.01,406.01,311.01,388.0+47.0+3.50%254,600
2025-12-181,325.01,350.01,325.01,341.0+12.0+0.90%22,200
2025-12-171,330.01,336.01,317.01,329.0+8.0+0.61%27,000
2025-12-161,350.01,355.01,321.01,321.0-33.0-2.44%37,700
2025-12-151,325.01,369.01,308.01,354.0+27.0+2.03%51,300
2025-12-121,329.01,347.01,311.01,327.0-32.0-2.35%81,400
2025-12-111,384.01,384.01,352.01,359.0-15.0-1.09%32,500
2025-12-101,356.01,380.01,356.01,374.0+14.0+1.03%24,500
2025-12-091,384.01,384.01,357.01,360.0-26.0-1.88%22,200
2025-12-081,398.01,401.01,372.01,386.0+16.0+1.17%41,800
2025-12-051,350.01,371.01,331.01,370.0+19.0+1.41%33,900
2025-12-041,330.01,351.01,322.01,351.0+25.0+1.89%44,400
2025-12-031,311.01,340.01,310.01,326.0+13.0+0.99%49,800
2025-12-021,310.01,322.01,308.01,313.0+2.0+0.15%21,800
2025-12-011,341.01,342.01,308.01,311.0-28.0-2.09%28,800
2025-11-281,325.01,344.01,324.01,339.0+11.0+0.83%26,600
2025-11-271,333.01,339.01,323.01,328.0-4.0-0.30%23,500
2025-11-261,309.01,332.01,305.01,332.0+34.0+2.62%46,700
2025-11-251,324.01,333.01,277.01,298.0-14.0-1.07%59,200
2025-11-211,292.01,314.01,289.01,312.0+8.0+0.61%48,000
2025-11-201,309.01,334.01,302.01,304.0+1.0+0.08%37,800
2025-11-191,298.01,321.01,292.01,303.0+8.0+0.62%41,900
2025-11-181,332.01,332.01,291.01,295.0-47.0-3.50%87,100
2025-11-171,376.01,376.01,317.01,342.0-34.0-2.47%78,400
2025-11-141,350.01,380.01,341.01,376.0+26.0+1.93%73,000
2025-11-131,353.01,360.01,333.01,350.0+12.0+0.90%35,200
2025-11-121,369.01,378.01,335.01,338.0-31.0-2.26%40,500
2025-11-111,388.01,388.01,338.01,369.0+5.0+0.37%70,400
2025-11-101,340.01,369.01,326.01,364.0+51.0+3.88%87,300
2025-11-071,348.01,348.01,307.01,313.0-37.0-2.74%54,100
2025-11-061,350.01,364.01,342.01,350.0+14.0+1.05%71,800
2025-11-051,338.01,356.01,305.01,336.0-2.0-0.15%109,400
2025-11-041,327.01,346.01,308.01,338.0-3.0-0.22%59,300
2025-10-311,333.01,360.01,325.01,341.0+8.0+0.60%78,900
2025-10-301,287.01,336.01,282.01,333.0+43.0+3.33%69,100
2025-10-291,353.01,372.01,288.01,290.0-69.0-5.08%144,800
2025-10-281,339.01,360.01,324.01,359.0+28.0+2.10%105,700
2025-10-271,324.01,352.01,315.01,331.0+26.0+1.99%169,100
2025-10-241,280.01,319.01,280.01,305.0+31.0+2.43%121,600
2025-10-231,290.01,290.01,268.01,274.0-16.0-1.24%95,600
2025-10-221,287.01,298.01,266.01,290.0+20.0+1.57%94,300
2025-10-211,283.01,298.01,253.01,270.0-4.0-0.31%165,800
2025-10-201,270.01,299.01,267.01,274.0-1.0-0.08%211,700
2025-10-171,342.01,365.01,271.01,275.0-73.0-5.42%372,700
2025-10-161,351.01,376.01,299.01,348.0-323.0-19.33%844,800
2025-10-151,651.01,688.01,637.01,671.0+41.0+2.52%157,200
2025-10-141,646.01,683.01,561.01,630.0-23.0-1.39%137,100
2025-10-101,693.01,693.01,646.01,653.0-28.0-1.67%50,200
2025-10-091,700.01,719.01,681.01,681.0-12.0-0.71%50,900
2025-10-081,689.01,706.01,675.01,693.0+4.0+0.24%37,600
2025-10-071,693.01,710.01,675.01,689.0+14.0+0.84%76,200
2025-10-061,714.01,714.01,664.01,675.0-20.0-1.18%77,700
2025-10-031,673.01,705.01,669.01,695.0+22.0+1.32%37,200
2025-10-021,692.01,692.01,635.01,673.0-6.0-0.36%96,400
2025-10-011,764.01,773.01,652.01,679.0-96.0-5.41%145,100
2025-09-301,784.01,796.01,764.01,775.0+5.0+0.28%36,800
2025-09-291,822.01,822.01,770.01,770.0-28.0-1.56%72,100
2025-09-261,785.01,826.01,779.01,798.0+26.0+1.47%91,600
2025-09-251,761.01,795.01,756.01,772.0+21.0+1.20%48,200
2025-09-241,748.01,776.01,718.01,751.0+26.0+1.51%88,500
2025-09-221,753.01,780.01,725.01,725.0-48.0-2.71%90,800
2025-09-191,781.01,793.01,737.01,773.0-2.0-0.11%60,200
2025-09-181,790.01,790.01,750.01,775.0+5.0+0.28%29,500
2025-09-171,750.01,793.01,718.01,770.0+22.0+1.26%88,800
2025-09-161,751.01,782.01,748.01,748.0+12.0+0.69%56,100
2025-09-121,779.01,779.01,731.01,736.0——78,400

直近120営業日分を表示