KabuInsight

グローブライド

7990
プライム/その他製品/GLOBERIDE,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
2026-03-132,180.02,221.02,180.02,202.0-7.0-0.32%84,700
2026-03-122,234.02,242.02,203.02,209.0-47.0-2.08%82,100
2026-03-112,279.02,279.02,250.02,256.0+8.0+0.36%61,100
2026-03-102,235.02,262.02,218.02,248.0+41.0+1.86%87,200
2026-03-092,172.02,207.02,154.02,207.0-29.0-1.30%130,300
2026-03-062,219.02,245.02,203.02,236.0-7.0-0.31%75,000
2026-03-052,240.02,264.02,228.02,243.0+42.0+1.91%103,300
2026-03-042,203.02,225.02,171.02,201.0-41.0-1.83%136,900
2026-03-032,295.02,297.02,242.02,242.0-78.0-3.36%124,100
2026-03-022,317.02,343.02,290.02,320.0-47.0-1.99%92,200
2026-02-272,347.02,370.02,344.02,367.0+26.0+1.11%72,200
2026-02-262,345.02,350.02,330.02,341.0+1.0+0.04%68,600
2026-02-252,347.02,355.02,331.02,340.0-5.0-0.21%69,100
2026-02-242,301.02,354.02,290.02,345.0+35.0+1.52%89,500
2026-02-202,330.02,332.02,305.02,310.0-38.0-1.62%53,400
2026-02-192,339.02,356.02,314.02,348.0+9.0+0.38%62,600
2026-02-182,345.02,351.02,327.02,339.0-3.0-0.13%42,000
2026-02-172,372.02,377.02,334.02,342.0-34.0-1.43%47,600
2026-02-162,382.02,408.02,357.02,376.0+6.0+0.25%81,600
2026-02-132,358.02,404.02,356.02,370.0+13.0+0.55%110,100
2026-02-122,350.02,357.02,337.02,357.0+17.0+0.73%75,900
2026-02-102,316.02,340.02,316.02,340.0+25.0+1.08%56,000
2026-02-092,344.02,345.02,309.02,315.0+15.0+0.65%49,000
2026-02-062,288.02,302.02,278.02,300.0+12.0+0.52%53,000
2026-02-052,284.02,303.02,271.02,288.0+29.0+1.28%62,200
2026-02-042,247.02,271.02,241.02,259.0+26.0+1.16%64,900
2026-02-032,228.02,238.02,213.02,233.0+34.0+1.55%63,500
2026-02-022,212.02,229.02,192.02,199.0+2.0+0.09%58,200
2026-01-302,185.02,202.02,179.02,197.0+10.0+0.46%55,900
2026-01-292,171.02,187.02,154.02,187.0+12.0+0.55%61,500
2026-01-282,201.02,202.02,175.02,175.0-31.0-1.41%70,900
2026-01-272,209.02,224.02,200.02,206.0-9.0-0.41%47,800
2026-01-262,220.02,230.02,205.02,215.0-26.0-1.16%94,700
2026-01-232,245.02,258.02,228.02,241.0-1.0-0.04%50,000
2026-01-222,226.02,247.02,224.02,242.0+22.0+0.99%44,500
2026-01-212,220.02,226.02,207.02,220.0-18.0-0.80%43,900
2026-01-202,261.02,264.02,236.02,238.0-29.0-1.28%55,800
2026-01-192,280.02,280.02,245.02,267.0-8.0-0.35%44,200
2026-01-162,285.02,285.02,266.02,275.0-10.0-0.44%41,700
2026-01-152,241.02,285.02,238.02,285.0+45.0+2.01%73,100
2026-01-142,215.02,245.02,213.02,240.0+20.0+0.90%54,800
2026-01-132,232.02,234.02,205.02,220.0+5.0+0.23%62,500
2026-01-092,202.02,221.02,202.02,215.0+15.0+0.68%48,000
2026-01-082,220.02,226.02,200.02,200.0-19.0-0.86%57,100
2026-01-072,201.02,231.02,199.02,219.0+19.0+0.86%81,700
2026-01-062,189.02,210.02,189.02,200.0+28.0+1.29%45,300
2026-01-052,181.02,190.02,170.02,172.0-2.0-0.09%44,300
2025-12-302,178.02,190.02,170.02,174.0-4.0-0.18%54,000
2025-12-292,167.02,190.02,165.02,178.0+16.0+0.74%122,300
2025-12-262,150.02,162.02,150.02,162.0+9.0+0.42%46,100
2025-12-252,131.02,153.02,129.02,153.0+28.0+1.32%38,100
2025-12-242,143.02,156.02,125.02,125.0-30.0-1.39%62,800
2025-12-232,131.02,156.02,127.02,155.0+16.0+0.75%41,600
2025-12-222,135.02,143.02,120.02,139.0+16.0+0.75%91,500
2025-12-192,105.02,130.02,100.02,123.0+15.0+0.71%70,100
2025-12-182,093.02,113.02,092.02,108.0+8.0+0.38%60,300
2025-12-172,120.02,120.02,091.02,100.0-20.0-0.94%66,700
2025-12-162,130.02,135.02,115.02,120.0-20.0-0.93%53,100
2025-12-152,103.02,140.02,101.02,140.0+48.0+2.29%57,200
2025-12-122,081.02,098.02,081.02,092.0+16.0+0.77%61,000
2025-12-112,109.02,116.02,076.02,076.0-33.0-1.56%99,900
2025-12-102,132.02,132.02,106.02,109.0-8.0-0.38%52,400
2025-12-092,116.02,131.02,100.02,117.0-49.0-2.26%123,300
2025-12-082,158.02,171.02,151.02,166.0+29.0+1.36%38,100
2025-12-052,148.02,152.02,130.02,137.0-14.0-0.65%43,700
2025-12-042,146.02,157.02,137.02,151.0+5.0+0.23%64,400
2025-12-032,155.02,161.02,135.02,146.0-8.0-0.37%60,000
2025-12-022,186.02,186.02,147.02,154.0-33.0-1.51%61,200
2025-12-012,230.02,236.02,176.02,187.0-25.0-1.13%65,700
2025-11-282,180.02,219.02,175.02,212.0+34.0+1.56%80,100
2025-11-272,181.02,192.02,162.02,178.0+2.0+0.09%68,800
2025-11-262,152.02,176.02,152.02,176.0+26.0+1.21%55,500
2025-11-252,153.02,160.02,136.02,150.0+18.0+0.84%76,000
2025-11-212,115.02,141.02,112.02,132.0+15.0+0.71%72,500
2025-11-202,125.02,138.02,115.02,117.0+3.0+0.14%41,100
2025-11-192,112.02,134.02,107.02,114.0-10.0-0.47%45,900
2025-11-182,145.02,150.02,108.02,124.0-19.0-0.89%51,400
2025-11-172,177.02,183.02,136.02,143.0-29.0-1.34%55,100
2025-11-142,175.02,195.02,164.02,172.0-24.0-1.09%66,000
2025-11-132,186.02,200.02,175.02,196.0+10.0+0.46%49,600
2025-11-122,133.02,191.02,131.02,186.0+58.0+2.73%96,600
2025-11-112,108.02,200.02,100.02,128.0-180.0-7.80%259,400
2025-11-102,328.02,333.02,299.02,308.0-19.0-0.82%67,200
2025-11-072,330.02,339.02,305.02,327.0-3.0-0.13%23,700
2025-11-062,347.02,348.02,330.02,330.0-2.0-0.09%32,000
2025-11-052,363.02,366.02,304.02,332.0-31.0-1.31%39,800
2025-11-042,338.02,388.02,331.02,363.0+29.0+1.24%45,800
2025-10-312,341.02,341.02,306.02,334.0+5.0+0.21%40,300
2025-10-302,300.02,340.02,292.02,329.0-13.0-0.56%78,600
2025-10-292,410.02,410.02,338.02,342.0-75.0-3.10%81,500
2025-10-282,478.02,483.02,417.02,417.0-85.0-3.40%48,900
2025-10-272,500.02,505.02,484.02,502.0+27.0+1.09%35,600
2025-10-242,480.02,504.02,474.02,475.0-2.0-0.08%34,800
2025-10-232,445.02,477.02,430.02,477.0+32.0+1.31%47,600
2025-10-222,414.02,445.02,401.02,445.0+50.0+2.09%73,500
2025-10-212,425.02,435.02,395.02,395.0-24.0-0.99%50,500
2025-10-202,400.02,421.02,400.02,419.0+21.0+0.88%39,700
2025-10-172,380.02,398.02,364.02,398.0+11.0+0.46%29,400
2025-10-162,376.02,390.02,358.02,387.0+9.0+0.38%32,600
2025-10-152,360.02,380.02,352.02,378.0+26.0+1.11%35,900
2025-10-142,351.02,384.02,338.02,352.0-38.0-1.59%50,100
2025-10-102,385.02,393.02,369.02,390.0-25.0-1.04%60,100
2025-10-092,395.02,419.02,372.02,415.0+55.0+2.33%58,100
2025-10-082,386.02,407.02,360.02,360.0-46.0-1.91%34,000
2025-10-072,401.02,423.02,395.02,406.0+10.0+0.42%30,100
2025-10-062,400.02,406.02,374.02,396.0+40.0+1.70%52,100
2025-10-032,340.02,365.02,339.02,356.0+26.0+1.12%49,200
2025-10-022,302.02,341.02,301.02,330.0+25.0+1.08%48,500
2025-10-012,404.02,404.02,301.02,305.0-131.0-5.38%111,400
2025-09-302,433.02,451.02,424.02,436.0+3.0+0.12%67,700
2025-09-292,439.02,448.02,414.02,433.0-40.0-1.62%52,500
2025-09-262,447.02,484.02,427.02,473.0+32.0+1.31%81,700
2025-09-252,398.02,456.02,395.02,441.0+60.0+2.52%78,300
2025-09-242,380.02,388.02,367.02,381.0-5.0-0.21%48,900
2025-09-222,400.02,402.02,386.02,386.0-22.0-0.91%47,200
2025-09-192,422.02,431.02,395.02,408.0+2.0+0.08%65,800
2025-09-182,422.02,422.02,402.02,406.0+6.0+0.25%38,600
2025-09-172,422.02,424.02,398.02,400.0-46.0-1.88%51,400
2025-09-162,430.02,451.02,408.02,446.0+38.0+1.58%41,700
2025-09-122,429.02,431.02,405.02,408.0——68,800

直近120営業日分を表示