KabuInsight

ＧＳＩクレオス

8101
プライム/卸売業/GSI Creos Corporation
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
2026-03-132,567.02,590.02,560.02,573.0-22.0-0.85%42,900
2026-03-122,650.02,650.02,587.02,595.0-55.0-2.08%35,900
2026-03-112,670.02,682.02,650.02,650.0+3.0+0.11%24,700
2026-03-102,650.02,662.02,615.02,647.0+47.0+1.81%30,500
2026-03-092,556.02,602.02,539.02,600.0-41.0-1.55%72,100
2026-03-062,644.02,664.02,612.02,641.0-6.0-0.23%34,300
2026-03-052,675.02,692.02,639.02,647.0+61.0+2.36%39,100
2026-03-042,626.02,633.02,543.02,586.0-90.0-3.36%79,600
2026-03-032,740.02,741.02,668.02,676.0-58.0-2.12%62,200
2026-03-022,750.02,757.02,710.02,734.0-66.0-2.36%50,200
2026-02-272,735.02,800.02,734.02,800.0+64.0+2.34%23,200
2026-02-262,736.02,762.02,731.02,736.0-5.0-0.18%29,500
2026-02-252,765.02,765.02,730.02,741.0-7.0-0.25%22,400
2026-02-242,720.02,760.02,712.02,748.0+29.0+1.07%27,300
2026-02-202,717.02,734.02,695.02,719.0-16.0-0.59%27,800
2026-02-192,738.02,750.02,701.02,735.0-3.0-0.11%30,600
2026-02-182,749.02,757.02,731.02,738.0+30.0+1.11%22,000
2026-02-172,725.02,744.02,706.02,708.0-13.0-0.48%24,100
2026-02-162,717.02,729.02,702.02,721.0+13.0+0.48%31,100
2026-02-132,749.02,762.02,685.02,708.0-41.0-1.49%42,600
2026-02-122,715.02,766.02,711.02,749.0+35.0+1.29%63,300
2026-02-102,703.02,746.02,690.02,714.0+13.0+0.48%76,500
2026-02-092,589.02,706.02,555.02,701.0+136.0+5.30%176,800
2026-02-062,554.02,565.02,540.02,565.0+5.0+0.20%23,700
2026-02-052,547.02,580.02,536.02,560.0+27.0+1.07%37,500
2026-02-042,509.02,542.02,495.02,533.0+30.0+1.20%38,400
2026-02-032,482.02,512.02,482.02,503.0+23.0+0.93%39,300
2026-02-022,527.02,535.02,471.02,480.0-29.0-1.16%35,900
2026-01-302,480.02,509.02,470.02,509.0+28.0+1.13%24,300
2026-01-292,485.02,486.02,445.02,481.0-5.0-0.20%35,500
2026-01-282,485.02,498.02,461.02,486.0-24.0-0.96%32,600
2026-01-272,511.02,522.02,499.02,510.0-7.0-0.28%32,500
2026-01-262,550.02,550.02,511.02,517.0-56.0-2.18%50,300
2026-01-232,584.02,587.02,563.02,573.0+3.0+0.12%17,500
2026-01-222,531.02,573.02,531.02,570.0+45.0+1.78%19,300
2026-01-212,515.02,530.02,500.02,525.0-15.0-0.59%32,100
2026-01-202,589.02,589.02,540.02,540.0-38.0-1.47%29,400
2026-01-192,594.02,594.02,541.02,578.0-16.0-0.62%34,200
2026-01-162,567.02,595.02,558.02,594.0+11.0+0.43%39,300
2026-01-152,528.02,590.02,519.02,583.0+46.0+1.81%47,200
2026-01-142,556.02,576.02,522.02,537.0-19.0-0.74%68,400
2026-01-132,565.02,570.02,535.02,556.0+22.0+0.87%37,000
2026-01-092,519.02,550.02,519.02,534.0+18.0+0.72%23,700
2026-01-082,535.02,550.02,516.02,516.0-19.0-0.75%22,600
2026-01-072,510.02,555.02,505.02,535.0+5.0+0.20%25,500
2026-01-062,486.02,530.02,486.02,530.0+45.0+1.81%27,700
2026-01-052,480.02,500.02,464.02,485.0+5.0+0.20%35,200
2025-12-302,485.02,500.02,478.02,480.00.00.00%26,900
2025-12-292,440.02,480.02,431.02,480.0+42.0+1.72%45,200
2025-12-262,439.02,439.02,420.02,438.0+9.0+0.37%23,600
2025-12-252,418.02,429.02,405.02,429.0+28.0+1.17%16,900
2025-12-242,437.02,438.02,401.02,401.0-30.0-1.23%19,600
2025-12-232,398.02,431.02,392.02,431.0+45.0+1.89%32,600
2025-12-222,361.02,402.02,360.02,386.0+26.0+1.10%44,000
2025-12-192,335.02,360.02,335.02,360.0+13.0+0.55%38,800
2025-12-182,340.02,348.02,328.02,347.0+10.0+0.43%21,100
2025-12-172,351.02,352.02,330.02,337.0+3.0+0.13%20,500
2025-12-162,353.02,358.02,334.02,334.0-19.0-0.81%22,000
2025-12-152,338.02,362.02,334.02,353.0+13.0+0.56%25,800
2025-12-122,319.02,340.02,319.02,340.0+33.0+1.43%23,500
2025-12-112,337.02,337.02,305.02,307.0-19.0-0.82%23,100
2025-12-102,335.02,342.02,326.02,326.0+2.0+0.09%20,200
2025-12-092,318.02,330.02,311.02,324.0-1.0-0.04%15,900
2025-12-082,297.02,325.02,297.02,325.0+29.0+1.26%27,100
2025-12-052,312.02,315.02,294.02,296.0-16.0-0.69%25,900
2025-12-042,309.02,320.02,307.02,312.0+5.0+0.22%19,000
2025-12-032,307.02,314.02,295.02,307.0-2.0-0.09%27,200
2025-12-022,322.02,322.02,300.02,309.0-1.0-0.04%20,300
2025-12-012,363.02,363.02,310.02,310.0-44.0-1.87%32,600
2025-11-282,344.02,362.02,341.02,354.0+6.0+0.26%17,800
2025-11-272,340.02,350.02,333.02,348.0+23.0+0.99%16,400
2025-11-262,328.02,336.02,324.02,325.0+13.0+0.56%19,400
2025-11-252,329.02,338.02,311.02,312.0-11.0-0.47%37,800
2025-11-212,288.02,323.02,288.02,323.0+11.0+0.48%29,800
2025-11-202,298.02,323.02,292.02,312.0+34.0+1.49%39,900
2025-11-192,285.02,297.02,278.02,278.0-13.0-0.57%28,500
2025-11-182,309.02,310.02,285.02,291.0-18.0-0.78%34,500
2025-11-172,310.02,310.02,291.02,309.00.00.00%31,200
2025-11-142,319.02,321.02,304.02,309.0-11.0-0.47%30,200
2025-11-132,340.02,347.02,316.02,320.0-23.0-0.98%31,600
2025-11-122,295.02,343.02,290.02,343.0+54.0+2.36%44,800
2025-11-112,291.02,295.02,274.02,289.0+14.0+0.62%64,600
2025-11-102,324.02,335.02,269.02,275.0-45.0-1.94%84,400
2025-11-072,297.02,324.02,297.02,320.0+9.0+0.39%26,400
2025-11-062,292.02,331.02,286.02,311.0+20.0+0.87%26,100
2025-11-052,322.02,322.02,277.02,291.0-31.0-1.34%37,800
2025-11-042,300.02,340.02,291.02,322.0+10.0+0.43%23,300
2025-10-312,301.02,312.02,287.02,312.0+11.0+0.48%34,900
2025-10-302,321.02,326.02,301.02,301.0-6.0-0.26%96,100
2025-10-292,335.02,340.02,295.02,307.0-28.0-1.20%35,000
2025-10-282,377.02,379.02,333.02,335.0-61.0-2.55%34,700
2025-10-272,379.02,400.02,379.02,396.0+27.0+1.14%29,100
2025-10-242,394.02,394.02,367.02,369.0-27.0-1.13%19,900
2025-10-232,375.02,396.02,366.02,396.0+41.0+1.74%49,000
2025-10-222,334.02,361.02,334.02,355.0+36.0+1.55%31,400
2025-10-212,332.02,341.02,319.02,319.0-8.0-0.34%14,200
2025-10-202,322.02,329.02,315.02,327.0+31.0+1.35%24,600
2025-10-172,291.02,307.02,288.02,296.0-4.0-0.17%21,000
2025-10-162,315.02,319.02,296.02,300.0+4.0+0.17%17,200
2025-10-152,270.02,306.02,267.02,296.0+39.0+1.73%37,100
2025-10-142,249.02,276.02,240.02,257.0-6.0-0.27%53,200
2025-10-102,290.02,290.02,252.02,263.0-37.0-1.61%41,200
2025-10-092,306.02,324.02,297.02,300.0-14.0-0.61%28,300
2025-10-082,341.02,352.02,314.02,314.0-37.0-1.57%36,900
2025-10-072,345.02,351.02,334.02,351.0+7.0+0.30%30,400
2025-10-062,376.02,376.02,335.02,344.0+18.0+0.77%46,500
2025-10-032,317.02,338.02,311.02,326.0+6.0+0.26%25,700
2025-10-022,312.02,330.02,292.02,320.0+23.0+1.00%60,300
2025-10-012,385.02,391.02,288.02,297.0-99.0-4.13%86,100
2025-09-302,415.02,415.02,381.02,396.0-6.0-0.25%43,500
2025-09-292,402.02,422.02,361.02,402.0-29.0-1.19%138,400
2025-09-262,414.02,445.02,411.02,431.0+14.0+0.58%257,900
2025-09-252,395.02,429.02,395.02,417.0-2.0-0.08%134,200
2025-09-242,402.02,421.02,387.02,419.0+29.0+1.21%101,300
2025-09-222,370.02,405.02,370.02,390.0+4.0+0.17%134,700
2025-09-192,392.02,400.02,365.02,386.0-4.0-0.17%96,800
2025-09-182,403.02,406.02,380.02,390.0-8.0-0.33%82,500
2025-09-172,413.02,413.02,386.02,398.0-15.0-0.62%58,900
2025-09-162,410.02,416.02,400.02,413.0+8.0+0.33%73,400
2025-09-122,400.02,410.02,386.02,405.0——61,500

直近120営業日分を表示