KabuInsight

ギークス

7060
スタンダード/サービス業/geechs 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
2026-03-13603.0610.0601.0604.0-1.0-0.17%11,900
2026-03-12613.0616.0603.0605.0-8.0-1.31%9,400
2026-03-11617.0623.0612.0613.0-2.0-0.33%23,700
2026-03-10600.0615.0592.0615.0+23.0+3.89%23,000
2026-03-09599.0602.0591.0592.0-27.0-4.36%27,600
2026-03-06599.0620.0591.0619.0+15.0+2.48%47,000
2026-03-05601.0608.0601.0604.0+11.0+1.85%17,600
2026-03-04601.0601.0580.0593.0-8.0-1.33%44,200
2026-03-03607.0611.0592.0601.0-3.0-0.50%57,200
2026-03-02600.0610.0598.0604.0+4.0+0.67%23,500
2026-02-27603.0617.0596.0600.0-3.0-0.50%83,200
2026-02-26599.0610.0599.0603.0+7.0+1.17%10,700
2026-02-25604.0604.0592.0596.0-2.0-0.33%13,400
2026-02-24605.0605.0592.0598.0-7.0-1.16%29,000
2026-02-20612.0617.0591.0605.0-8.0-1.31%25,500
2026-02-19613.0633.0606.0613.0+1.0+0.16%41,500
2026-02-18588.0613.0584.0612.0+29.0+4.97%44,200
2026-02-17603.0603.0575.0583.0-16.0-2.67%32,800
2026-02-16595.0599.0560.0599.0+5.0+0.84%95,800
2026-02-13600.0606.0520.0594.0-6.0-1.00%350,200
2026-02-12525.0610.0523.0600.0+78.0+14.94%105,300
2026-02-10530.0530.0514.0522.0-2.0-0.38%13,800
2026-02-09504.0532.0503.0524.0+23.0+4.59%42,300
2026-02-06497.0504.0497.0501.0-3.0-0.60%22,200
2026-02-05510.0512.0498.0504.0-8.0-1.56%31,800
2026-02-04521.0521.0502.0512.0-3.0-0.58%29,800
2026-02-03526.0526.0514.0515.0-8.0-1.53%18,600
2026-02-02522.0531.0522.0523.0+10.0+1.95%14,400
2026-01-30505.0513.0488.0513.0+6.0+1.18%47,100
2026-01-29530.0530.0497.0507.0-23.0-4.34%48,000
2026-01-28570.0570.0517.0530.0-34.0-6.03%112,600
2026-01-27561.0564.0560.0564.0+3.0+0.53%5,700
2026-01-26560.0563.0557.0561.0+2.0+0.36%9,000
2026-01-23562.0562.0559.0559.0-1.0-0.18%4,200
2026-01-22560.0561.0558.0560.0+2.0+0.36%3,200
2026-01-21562.0564.0557.0558.0-5.0-0.89%6,000
2026-01-20559.0570.0559.0563.0+5.0+0.90%8,000
2026-01-19563.0567.0558.0558.0-4.0-0.71%9,800
2026-01-16562.0567.0561.0562.0-1.0-0.18%8,100
2026-01-15566.0568.0560.0563.0-3.0-0.53%24,500
2026-01-14574.0575.0566.0566.0-8.0-1.39%16,900
2026-01-13577.0579.0570.0574.0+3.0+0.53%8,200
2026-01-09577.0584.0566.0571.0-8.0-1.38%16,100
2026-01-08593.0593.0576.0579.0-16.0-2.69%29,000
2026-01-07601.0601.0594.0595.0-2.0-0.34%14,700
2026-01-06596.0603.0596.0597.0-4.0-0.67%12,900
2026-01-05607.0607.0601.0601.0-5.0-0.83%3,300
2025-12-30599.0608.0599.0606.0-3.0-0.49%8,600
2025-12-29598.0609.0598.0609.0+11.0+1.84%23,400
2025-12-26607.0610.0598.0598.0-8.0-1.32%24,600
2025-12-25596.0611.0595.0606.0+9.0+1.51%15,700
2025-12-24595.0601.0595.0597.0+2.0+0.34%2,900
2025-12-23605.0606.0590.0595.0-8.0-1.33%48,400
2025-12-22599.0605.0582.0603.0+4.0+0.67%9,400
2025-12-19611.0612.0592.0599.0-12.0-1.96%11,000
2025-12-18595.0620.0595.0611.0+16.0+2.69%133,900
2025-12-17604.0605.0586.0595.0-8.0-1.33%6,700
2025-12-16605.0605.0595.0603.0-5.0-0.82%10,000
2025-12-15607.0613.0602.0608.0+9.0+1.50%11,000
2025-12-12596.0602.0596.0599.0+3.0+0.50%3,400
2025-12-11602.0610.0595.0596.0-6.0-1.00%8,900
2025-12-10588.0602.0585.0602.0+14.0+2.38%9,200
2025-12-09600.0600.0574.0588.0-12.0-2.00%24,800
2025-12-08604.0612.0600.0600.0-3.0-0.50%7,400
2025-12-05603.0614.0602.0603.00.00.00%4,600
2025-12-04608.0610.0600.0603.0-4.0-0.66%6,000
2025-12-03602.0622.0602.0607.0+5.0+0.83%16,900
2025-12-02612.0612.0598.0602.0-12.0-1.95%4,300
2025-12-01622.0622.0604.0614.0+2.0+0.33%9,700
2025-11-28610.0620.0608.0612.0+3.0+0.49%17,200
2025-11-27603.0616.0603.0609.0+6.0+1.00%12,100
2025-11-26605.0612.0603.0603.0-6.0-0.99%8,500
2025-11-25594.0610.0594.0609.0+18.0+3.05%8,300
2025-11-21569.0591.0569.0591.0+22.0+3.87%12,100
2025-11-20582.0582.0568.0569.0-10.0-1.73%13,100
2025-11-19573.0595.0565.0579.0-4.0-0.69%18,200
2025-11-18600.0600.0561.0583.0-17.0-2.83%20,700
2025-11-17609.0609.0598.0600.0-15.0-2.44%12,200
2025-11-14634.0634.0614.0615.0-13.0-2.07%14,900
2025-11-13619.0650.0610.0628.0+19.0+3.12%52,200
2025-11-12591.0635.0591.0609.0+18.0+3.05%28,700
2025-11-11585.0600.0585.0591.0+6.0+1.03%7,500
2025-11-10579.0595.0579.0585.0+6.0+1.04%6,000
2025-11-07580.0588.0575.0579.0-4.0-0.69%5,800
2025-11-06568.0590.0561.0583.0+22.0+3.92%12,200
2025-11-05580.0585.0555.0561.0-23.0-3.94%23,900
2025-11-04599.0599.0581.0584.0-15.0-2.50%13,300
2025-10-31585.0603.0581.0599.0+12.0+2.04%13,800
2025-10-30599.0604.0587.0587.0-15.0-2.49%14,400
2025-10-29641.0641.0595.0602.0-36.0-5.64%34,000
2025-10-28656.0656.0628.0638.0-23.0-3.48%39,800
2025-10-27646.0668.0634.0661.0+23.0+3.61%68,600
2025-10-24646.0647.0622.0638.0-6.0-0.93%7,900
2025-10-23646.0648.0644.0644.0-4.0-0.62%7,400
2025-10-22649.0650.0643.0648.0+2.0+0.31%15,600
2025-10-21648.0655.0641.0646.0+1.0+0.16%11,600
2025-10-20647.0648.0641.0645.0+2.0+0.31%12,600
2025-10-17635.0645.0623.0643.0+4.0+0.63%13,400
2025-10-16647.0647.0637.0639.0-6.0-0.93%9,300
2025-10-15629.0655.0619.0645.0+15.0+2.38%33,100
2025-10-14638.0638.0609.0630.0-17.0-2.63%27,800
2025-10-10638.0658.0627.0647.0+9.0+1.41%14,900
2025-10-09640.0647.0635.0638.0-2.0-0.31%6,400
2025-10-08640.0653.0633.0640.0+2.0+0.31%13,300
2025-10-07631.0655.0622.0638.0+7.0+1.11%27,200
2025-10-06620.0639.0619.0631.0+8.0+1.28%27,800
2025-10-03603.0641.0603.0623.0+19.0+3.15%22,700
2025-10-02612.0615.0592.0604.0-7.0-1.15%27,400
2025-10-01627.0627.0605.0611.0-9.0-1.45%22,500
2025-09-30620.0626.0612.0620.0-2.0-0.32%12,200
2025-09-29643.0643.0617.0622.0-30.0-4.60%11,700
2025-09-26635.0652.0628.0652.0+21.0+3.33%27,300
2025-09-25607.0633.0607.0631.0+25.0+4.13%30,600
2025-09-24639.0639.0606.0606.0-33.0-5.16%19,400
2025-09-22641.0648.0634.0639.0-1.0-0.16%15,400
2025-09-19643.0650.0635.0640.0+2.0+0.31%41,600
2025-09-18630.0641.0628.0638.0+9.0+1.43%18,800
2025-09-17624.0635.0619.0629.0+6.0+0.96%12,300
2025-09-16628.0632.0617.0623.0-5.0-0.80%15,800
2025-09-12624.0634.0623.0628.0——15,100

直近120営業日分を表示