KabuInsight

グローバルスタイル

7126
スタンダード/小売業/Global Style 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
2026-03-131,509.01,510.01,506.01,509.0+1.0+0.07%2,500
2026-03-121,504.01,518.01,504.01,508.0-9.0-0.59%1,100
2026-03-111,524.01,526.01,509.01,517.0-7.0-0.46%3,200
2026-03-101,524.01,524.01,524.01,524.0+16.0+1.06%100
2026-03-091,506.01,510.01,502.01,508.0-4.0-0.26%1,100
2026-03-061,503.01,529.01,503.01,512.0+10.0+0.67%2,100
2026-03-051,503.01,503.01,501.01,502.0-1.0-0.07%600
2026-03-041,518.01,526.01,492.01,503.0-27.0-1.76%5,600
2026-03-031,546.01,556.01,515.01,530.0-20.0-1.29%4,800
2026-03-021,563.01,563.01,544.01,550.0-16.0-1.02%4,500
2026-02-271,554.01,566.01,554.01,566.0+12.0+0.77%3,000
2026-02-261,550.01,557.01,550.01,554.0+8.0+0.52%1,500
2026-02-251,550.01,550.01,544.01,546.0+1.0+0.06%1,600
2026-02-241,540.01,551.01,538.01,545.0-7.0-0.45%2,200
2026-02-201,558.01,558.01,543.01,552.0+4.0+0.26%2,400
2026-02-191,547.01,557.01,544.01,548.0+1.0+0.06%4,900
2026-02-181,537.01,547.01,528.01,547.0+10.0+0.65%3,200
2026-02-171,520.01,537.01,508.01,537.0+18.0+1.18%5,400
2026-02-161,520.01,520.01,504.01,519.0-1.0-0.07%2,100
2026-02-131,522.01,522.01,506.01,520.0+13.0+0.86%4,500
2026-02-121,502.01,517.01,499.01,507.0+5.0+0.33%4,300
2026-02-101,500.01,517.01,500.01,502.0-1.0-0.07%2,000
2026-02-091,522.01,522.01,503.01,503.0-3.0-0.20%3,800
2026-02-061,509.01,523.01,504.01,506.0-12.0-0.79%3,200
2026-02-051,525.01,528.01,515.01,518.0-11.0-0.72%1,900
2026-02-041,514.01,529.01,510.01,529.0+3.0+0.20%2,800
2026-02-031,533.01,533.01,521.01,526.0+8.0+0.53%1,000
2026-02-021,510.01,533.01,509.01,518.0-5.0-0.33%1,700
2026-01-301,518.01,528.01,509.01,523.0-6.0-0.39%3,200
2026-01-291,528.01,530.01,505.01,529.0-5.0-0.33%4,000
2026-01-281,536.01,549.01,534.01,534.0-1.0-0.07%3,600
2026-01-271,540.01,540.01,529.01,535.0-5.0-0.32%2,000
2026-01-261,528.01,549.01,528.01,540.00.00.00%3,500
2026-01-231,540.01,541.01,523.01,540.00.00.00%5,000
2026-01-221,540.01,542.01,532.01,540.0-1.0-0.06%2,500
2026-01-211,569.01,570.01,540.01,541.0-14.0-0.90%8,900
2026-01-201,555.01,555.01,532.01,555.0+15.0+0.97%8,200
2026-01-191,523.01,545.01,512.01,540.0+17.0+1.12%6,100
2026-01-161,517.01,525.01,511.01,523.0+6.0+0.40%3,600
2026-01-151,488.01,517.01,488.01,517.0+27.0+1.81%5,900
2026-01-141,478.01,490.01,478.01,490.0+15.0+1.02%2,200
2026-01-131,470.01,476.01,470.01,475.0+5.0+0.34%3,800
2026-01-091,474.01,474.01,470.01,470.0+4.0+0.27%200
2026-01-081,469.01,475.01,466.01,466.0+6.0+0.41%800
2026-01-071,460.01,460.01,456.01,460.0+5.0+0.34%2,400
2026-01-061,476.01,483.01,455.01,455.0-10.0-0.68%4,500
2026-01-051,470.01,477.01,462.01,465.0-4.0-0.27%3,400
2025-12-301,447.01,469.01,440.01,469.0+17.0+1.17%2,600
2025-12-291,465.01,465.01,435.01,452.0+2.0+0.14%10,200
2025-12-261,402.01,450.01,400.01,450.0+44.0+3.13%8,000
2025-12-251,398.01,406.01,398.01,406.0+8.0+0.57%4,700
2025-12-241,399.01,399.01,395.01,398.00.00.00%5,600
2025-12-231,396.01,399.01,395.01,398.0+2.0+0.14%2,600
2025-12-221,391.01,401.01,391.01,396.0+8.0+0.58%3,900
2025-12-191,389.01,390.01,384.01,388.0+8.0+0.58%2,900
2025-12-181,379.01,387.01,372.01,380.0+2.0+0.15%2,000
2025-12-171,365.01,378.01,363.01,378.0+18.0+1.32%3,900
2025-12-161,360.01,360.01,352.01,360.00.00.00%4,400
2025-12-151,365.01,365.01,358.01,360.0-5.0-0.37%6,100
2025-12-121,369.01,380.01,365.01,365.0+2.0+0.15%2,900
2025-12-111,360.01,379.01,360.01,363.0+3.0+0.22%1,900
2025-12-101,362.01,370.01,360.01,360.0-2.0-0.15%3,600
2025-12-091,357.01,362.01,355.01,362.0-3.0-0.22%1,300
2025-12-081,363.01,365.01,351.01,365.0+15.0+1.11%3,600
2025-12-051,363.01,364.01,345.01,350.0-12.0-0.88%4,100
2025-12-041,360.01,362.01,349.01,362.0+14.0+1.04%5,100
2025-12-031,368.01,368.01,335.01,348.0+1.0+0.07%8,800
2025-12-021,355.01,355.01,340.01,347.00.00.00%4,800
2025-12-011,340.01,370.01,335.01,347.0+12.0+0.90%4,600
2025-11-281,325.01,337.01,325.01,335.0+9.0+0.68%11,300
2025-11-271,315.01,329.01,313.01,326.0+12.0+0.91%12,500
2025-11-261,332.01,332.01,313.01,314.0-18.0-1.35%13,600
2025-11-251,348.01,348.01,332.01,332.0-1.0-0.08%4,700
2025-11-211,337.01,337.01,333.01,333.0-4.0-0.30%3,100
2025-11-201,335.01,337.01,333.01,337.0+4.0+0.30%4,800
2025-11-191,349.01,352.01,333.01,333.0-9.0-0.67%6,700
2025-11-181,357.01,368.01,341.01,342.0-28.0-2.04%5,100
2025-11-171,370.01,377.01,360.01,370.00.00.00%6,300
2025-11-141,375.01,379.01,370.01,370.0-9.0-0.65%4,400
2025-11-131,385.01,385.01,379.01,379.0-6.0-0.43%5,700
2025-11-121,395.01,395.01,385.01,385.0-7.0-0.50%8,200
2025-11-111,387.01,400.01,387.01,392.0+4.0+0.29%3,700
2025-11-101,400.01,400.01,381.01,388.0-11.0-0.79%7,800
2025-11-071,425.01,425.01,393.01,399.0-31.0-2.17%10,600
2025-11-061,450.01,450.01,430.01,430.0-20.0-1.38%5,900
2025-11-051,464.01,464.01,450.01,450.0-6.0-0.41%500
2025-11-041,452.01,456.01,440.01,456.0+4.0+0.28%1,800
2025-10-311,445.01,452.01,443.01,452.0+7.0+0.48%500
2025-10-301,442.01,447.01,442.01,445.0-5.0-0.34%1,200
2025-10-291,450.01,450.01,450.01,450.0+1.0+0.07%800
2025-10-281,442.01,460.01,440.01,449.0+8.0+0.56%3,300
2025-10-271,471.01,471.01,439.01,441.0-19.0-1.30%1,800
2025-10-241,436.01,460.01,436.01,460.0+25.0+1.74%1,100
2025-10-231,440.01,459.01,435.01,435.0-12.0-0.83%1,400
2025-10-221,431.01,449.01,431.01,447.0+12.0+0.84%2,100
2025-10-211,432.01,435.01,431.01,435.0+3.0+0.21%2,600
2025-10-201,440.01,446.01,432.01,432.0-3.0-0.21%2,300
2025-10-171,455.01,457.01,433.01,435.0-19.0-1.31%3,600
2025-10-161,453.01,454.01,453.01,454.0+1.0+0.07%1,100
2025-10-151,479.01,479.01,453.01,453.0+1.0+0.07%1,200
2025-10-141,452.01,463.01,450.01,452.0-20.0-1.36%5,000
2025-10-101,462.01,474.01,458.01,472.0+7.0+0.48%2,300
2025-10-091,465.01,465.01,464.01,465.0+3.0+0.21%1,000
2025-10-081,465.01,465.01,461.01,462.0-1.0-0.07%2,200
2025-10-071,461.01,463.01,460.01,463.0-2.0-0.14%2,300
2025-10-061,471.01,479.01,460.01,465.0-6.0-0.41%3,000
2025-10-031,471.01,472.01,470.01,471.0-1.0-0.07%1,500
2025-10-021,475.01,480.01,472.01,472.0-15.0-1.01%2,800
2025-10-011,490.01,490.01,473.01,487.0-3.0-0.20%2,600
2025-09-301,468.01,490.01,466.01,490.0+10.0+0.68%2,000
2025-09-291,491.01,491.01,470.01,480.0-14.0-0.94%4,600
2025-09-261,490.01,496.01,489.01,494.0-2.0-0.13%5,100
2025-09-251,513.01,513.01,496.01,496.0-10.0-0.66%2,800
2025-09-241,509.01,509.01,493.01,506.0-3.0-0.20%7,200
2025-09-221,510.01,511.01,501.01,509.0-1.0-0.07%3,500
2025-09-191,510.01,511.01,502.01,510.00.00.00%2,300
2025-09-181,512.01,520.01,509.01,510.0-5.0-0.33%3,900
2025-09-171,515.01,535.01,510.01,515.0+7.0+0.46%3,000
2025-09-161,520.01,530.01,500.01,508.0-27.0-1.76%15,000
2025-09-121,567.01,569.01,535.01,535.0——8,500

直近120営業日分を表示