KabuInsight

ナレルグループ

9163
グロース/サービス業/Nareru Group 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
2026-03-132,320.02,329.02,309.02,322.0-19.0-0.81%46,600
2026-03-122,370.02,370.02,333.02,341.0-37.0-1.56%36,900
2026-03-112,378.02,398.02,367.02,378.0-4.0-0.17%43,600
2026-03-102,370.02,387.02,351.02,382.0+39.0+1.66%48,200
2026-03-092,320.02,347.02,307.02,343.0-36.0-1.51%62,200
2026-03-062,347.02,387.02,345.02,379.0-2.0-0.08%27,100
2026-03-052,358.02,398.02,358.02,381.0+64.0+2.76%54,200
2026-03-042,326.02,332.02,275.02,317.0-38.0-1.61%72,400
2026-03-032,390.02,400.02,355.02,355.0-35.0-1.46%48,000
2026-03-022,408.02,410.02,385.02,390.0-47.0-1.93%39,700
2026-02-272,400.02,437.02,390.02,437.0+47.0+1.97%51,700
2026-02-262,387.02,403.02,386.02,390.0+3.0+0.13%29,600
2026-02-252,367.02,398.02,356.02,387.0+20.0+0.84%45,800
2026-02-242,365.02,367.02,340.02,367.0+6.0+0.25%26,400
2026-02-202,388.02,388.02,356.02,361.0-27.0-1.13%27,100
2026-02-192,382.02,393.02,375.02,388.0+6.0+0.25%21,500
2026-02-182,361.02,398.02,361.02,382.0+21.0+0.89%40,600
2026-02-172,366.02,370.02,334.02,361.0-15.0-0.63%57,600
2026-02-162,343.02,376.02,321.02,376.0+43.0+1.84%57,300
2026-02-132,384.02,385.02,331.02,333.0-43.0-1.81%67,100
2026-02-122,371.02,379.02,360.02,376.0+19.0+0.81%29,500
2026-02-102,356.02,368.02,353.02,357.0+1.0+0.04%26,400
2026-02-092,383.02,383.02,354.02,356.0-4.0-0.17%29,100
2026-02-062,372.02,373.02,351.02,360.0-12.0-0.51%23,100
2026-02-052,357.02,380.02,350.02,372.0+25.0+1.07%32,400
2026-02-042,373.02,373.02,345.02,347.0-12.0-0.51%34,400
2026-02-032,370.02,370.02,353.02,359.0+4.0+0.17%17,900
2026-02-022,373.02,378.02,346.02,355.0-17.0-0.72%36,000
2026-01-302,354.02,376.02,350.02,372.0+17.0+0.72%28,500
2026-01-292,349.02,355.02,325.02,355.0+8.0+0.34%34,700
2026-01-282,366.02,366.02,343.02,347.0-27.0-1.14%25,900
2026-01-272,378.02,380.02,353.02,374.0+8.0+0.34%18,800
2026-01-262,391.02,391.02,364.02,366.0-20.0-0.84%47,100
2026-01-232,383.02,393.02,376.02,386.0+17.0+0.72%38,200
2026-01-222,364.02,384.02,357.02,369.0+21.0+0.89%36,100
2026-01-212,353.02,356.02,330.02,348.0-17.0-0.72%56,300
2026-01-202,388.02,391.02,359.02,365.0-23.0-0.96%61,800
2026-01-192,399.02,400.02,365.02,388.0-6.0-0.25%58,100
2026-01-162,367.02,394.02,362.02,394.0+33.0+1.40%71,900
2026-01-152,345.02,367.02,343.02,361.0+10.0+0.43%28,000
2026-01-142,341.02,358.02,335.02,351.0+5.0+0.21%41,600
2026-01-132,360.02,360.02,329.02,346.0-7.0-0.30%38,900
2026-01-092,365.02,368.02,344.02,353.0-12.0-0.51%22,300
2026-01-082,334.02,366.02,325.02,365.0+31.0+1.33%65,300
2026-01-072,315.02,340.02,308.02,334.0+19.0+0.82%37,800
2026-01-062,300.02,333.02,300.02,315.0+11.0+0.48%40,300
2026-01-052,319.02,322.02,293.02,304.0+4.0+0.17%58,000
2025-12-302,297.02,313.02,295.02,300.0+5.0+0.22%59,000
2025-12-292,288.02,320.02,286.02,295.0+21.0+0.92%61,000
2025-12-262,285.02,287.02,263.02,274.0-3.0-0.13%64,900
2025-12-252,270.02,291.02,267.02,277.0+11.0+0.49%123,400
2025-12-242,290.02,290.02,256.02,266.0-14.0-0.61%66,800
2025-12-232,266.02,294.02,264.02,280.0+21.0+0.93%61,600
2025-12-222,250.02,268.02,246.02,259.0-1.0-0.04%49,500
2025-12-192,235.02,261.02,224.02,260.0+40.0+1.80%96,700
2025-12-182,183.02,220.02,176.02,220.0+37.0+1.69%95,400
2025-12-172,196.02,196.02,170.02,183.0-16.0-0.73%123,400
2025-12-162,200.02,208.02,175.02,199.0+19.0+0.87%156,900
2025-12-152,193.02,197.02,158.02,180.0-135.0-5.83%516,100
2025-12-122,308.02,323.02,301.02,315.0+16.0+0.70%134,100
2025-12-112,312.02,313.02,278.02,299.0-10.0-0.43%93,100
2025-12-102,285.02,316.02,280.02,309.0+35.0+1.54%123,500
2025-12-092,274.02,283.02,261.02,274.0+10.0+0.44%60,600
2025-12-082,260.02,269.02,247.02,264.0+2.0+0.09%55,200
2025-12-052,270.02,276.02,250.02,262.0+9.0+0.40%78,000
2025-12-042,227.02,253.02,221.02,253.0+26.0+1.17%31,300
2025-12-032,226.02,233.02,217.02,227.00.00.00%57,700
2025-12-022,256.02,256.02,227.02,227.0-15.0-0.67%42,800
2025-12-012,275.02,275.02,242.02,242.0-18.0-0.80%58,900
2025-11-282,250.02,267.02,246.02,260.0+16.0+0.71%44,500
2025-11-272,244.02,249.02,233.02,244.0+15.0+0.67%35,700
2025-11-262,238.02,239.02,210.02,229.0+16.0+0.72%69,700
2025-11-252,230.02,241.02,206.02,213.0-16.0-0.72%68,200
2025-11-212,210.02,232.02,208.02,229.0+8.0+0.36%62,500
2025-11-202,225.02,244.02,221.02,221.0+6.0+0.27%60,900
2025-11-192,226.02,238.02,212.02,215.0-8.0-0.36%51,300
2025-11-182,244.02,245.02,223.02,223.0-22.0-0.98%50,100
2025-11-172,267.02,271.02,229.02,245.0-22.0-0.97%69,200
2025-11-142,270.02,280.02,264.02,267.0-13.0-0.57%31,800
2025-11-132,275.02,285.02,275.02,280.0+7.0+0.31%28,400
2025-11-122,256.02,274.02,253.02,273.0+17.0+0.75%39,900
2025-11-112,273.02,273.02,237.02,256.0-13.0-0.57%87,900
2025-11-102,260.02,273.02,260.02,269.0+9.0+0.40%44,500
2025-11-072,235.02,262.02,233.02,260.0+16.0+0.71%43,800
2025-11-062,261.02,268.02,230.02,244.0-9.0-0.40%52,900
2025-11-052,255.02,260.02,221.02,253.0-2.0-0.09%84,100
2025-11-042,270.02,281.02,255.02,255.0-4.0-0.18%99,200
2025-10-312,275.02,281.02,249.02,259.0-7.0-0.31%79,000
2025-10-302,240.02,280.02,236.02,266.0-65.0-2.79%202,100
2025-10-292,381.02,383.02,320.02,331.0-46.0-1.94%242,700
2025-10-282,395.02,400.02,372.02,377.0-29.0-1.21%195,200
2025-10-272,419.02,420.02,393.02,406.0+18.0+0.75%114,500
2025-10-242,415.02,415.02,387.02,388.0-22.0-0.91%119,200
2025-10-232,430.02,430.02,394.02,410.0-1.0-0.04%76,400
2025-10-222,400.02,411.02,395.02,411.0+16.0+0.67%47,700
2025-10-212,417.02,417.02,390.02,395.0-22.0-0.91%74,300
2025-10-202,417.02,420.02,400.02,417.0+29.0+1.21%55,500
2025-10-172,422.02,422.02,384.02,388.0-33.0-1.36%89,800
2025-10-162,440.02,440.02,406.02,421.0+10.0+0.41%39,200
2025-10-152,401.02,420.02,399.02,411.0+24.0+1.01%39,000
2025-10-142,423.02,435.02,381.02,387.0-64.0-2.61%104,500
2025-10-102,468.02,470.02,440.02,451.0-9.0-0.37%61,400
2025-10-092,490.02,490.02,460.02,460.0-19.0-0.77%76,000
2025-10-082,457.02,488.02,457.02,479.0+27.0+1.10%54,300
2025-10-072,464.02,464.02,438.02,452.0+8.0+0.33%30,800
2025-10-062,460.02,461.02,415.02,444.0+24.0+0.99%60,700
2025-10-032,390.02,433.02,390.02,420.0+38.0+1.60%57,000
2025-10-022,409.02,416.02,362.02,382.0-12.0-0.50%53,900
2025-10-012,485.02,485.02,392.02,394.0-89.0-3.58%82,200
2025-09-302,529.02,529.02,463.02,483.0-19.0-0.76%74,700
2025-09-292,450.02,518.02,449.02,502.0+65.0+2.67%130,000
2025-09-262,398.02,437.02,386.02,437.0+58.0+2.44%94,800
2025-09-252,363.02,392.02,357.02,379.0+15.0+0.63%47,800
2025-09-242,335.02,364.02,334.02,364.0+22.0+0.94%69,400
2025-09-222,334.02,345.02,325.02,342.0+8.0+0.34%44,200
2025-09-192,351.02,354.02,321.02,334.0-17.0-0.72%60,500
2025-09-182,372.02,376.02,345.02,351.0-18.0-0.76%52,600
2025-09-172,365.02,374.02,350.02,369.0+1.0+0.04%51,800
2025-09-162,373.02,390.02,354.02,368.0+12.0+0.51%77,200
2025-09-122,399.02,399.02,345.02,356.0——214,700

直近120営業日分を表示