KabuInsight

Ｇｒｅｅｎ　Ｅａｒｔｈ　Ｉｎｓｔｉｔｕｔｅ

9212
グロース/サービス業/Green Earth Institute 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
2026-03-13412.0417.0394.0394.0-66.0-14.35%1,654,900
2026-03-12386.0460.0383.0460.0+80.0+21.05%1,094,700
2026-03-11382.0391.0380.0380.0-1.0-0.26%47,200
2026-03-10396.0397.0373.0381.0-15.0-3.79%164,100
2026-03-09370.0396.0361.0396.0+14.0+3.66%111,200
2026-03-06382.0386.0363.0382.0+4.0+1.06%32,200
2026-03-05384.0385.0376.0378.0+6.0+1.61%34,700
2026-03-04392.0394.0352.0372.0-28.0-7.00%127,900
2026-03-03434.0434.0400.0400.0-42.0-9.50%148,600
2026-03-02426.0462.0413.0442.0+16.0+3.76%161,000
2026-02-27409.0428.0409.0426.0+16.0+3.90%34,900
2026-02-26403.0410.0403.0410.0+7.0+1.74%14,500
2026-02-25409.0409.0402.0403.0-6.0-1.47%11,500
2026-02-24396.0410.0392.0409.0+13.0+3.28%48,300
2026-02-20399.0400.0389.0396.0-3.0-0.75%21,900
2026-02-19399.0402.0397.0399.0-3.0-0.75%11,400
2026-02-18404.0404.0393.0402.0+6.0+1.52%29,500
2026-02-17392.0412.0385.0396.0+5.0+1.28%47,600
2026-02-16404.0404.0380.0391.0-8.0-2.01%68,400
2026-02-13393.0416.0384.0399.0+12.0+3.10%106,500
2026-02-12397.0397.0385.0387.0-7.0-1.78%19,600
2026-02-10381.0394.0381.0394.0+14.0+3.68%22,700
2026-02-09384.0385.0378.0380.0-3.0-0.78%19,000
2026-02-06385.0385.0380.0383.0-4.0-1.03%11,100
2026-02-05383.0388.0381.0387.0+7.0+1.84%14,200
2026-02-04387.0392.0377.0380.0-12.0-3.06%28,400
2026-02-03396.0403.0375.0392.0-2.0-0.51%91,000
2026-02-02399.0402.0391.0394.0-5.0-1.25%21,500
2026-01-30397.0402.0391.0399.0+1.0+0.25%25,500
2026-01-29415.0420.0395.0398.0-1.0-0.25%91,400
2026-01-28389.0407.0388.0399.0+9.0+2.31%47,800
2026-01-27386.0393.0385.0390.0+3.0+0.78%22,100
2026-01-26428.0428.0387.0387.0-9.0-2.27%106,600
2026-01-23396.0399.0394.0396.0+1.0+0.25%15,200
2026-01-22399.0399.0392.0395.00.00.00%10,400
2026-01-21395.0399.0392.0395.0-3.0-0.75%26,900
2026-01-20403.0404.0396.0398.0-2.0-0.50%19,500
2026-01-19399.0403.0394.0400.0+2.0+0.50%18,200
2026-01-16392.0408.0392.0398.0+9.0+2.31%60,200
2026-01-15388.0395.0388.0389.0+1.0+0.26%37,800
2026-01-14383.0392.0383.0388.0+5.0+1.31%17,200
2026-01-13387.0390.0382.0383.0-3.0-0.78%23,000
2026-01-09396.0396.0384.0386.0-7.0-1.78%26,700
2026-01-08384.0393.0383.0393.0+11.0+2.88%15,600
2026-01-07381.0384.0379.0382.0+5.0+1.33%13,800
2026-01-06380.0382.0375.0377.00.00.00%17,800
2026-01-05382.0382.0373.0377.0-2.0-0.53%26,300
2025-12-30377.0381.0371.0379.0+2.0+0.53%18,600
2025-12-29359.0382.0359.0377.0+17.0+4.72%24,500
2025-12-26367.0367.0355.0360.0-2.0-0.55%93,800
2025-12-25366.0371.0362.0362.0-6.0-1.63%42,500
2025-12-24367.0379.0365.0368.0+2.0+0.55%39,200
2025-12-23365.0375.0364.0366.00.00.00%34,900
2025-12-22381.0381.0364.0366.0-14.0-3.68%24,200
2025-12-19379.0383.0371.0380.0+1.0+0.26%16,000
2025-12-18379.0379.0371.0379.0-3.0-0.79%13,800
2025-12-17381.0392.0370.0382.0-3.0-0.78%43,900
2025-12-16391.0394.0383.0385.0-8.0-2.04%33,200
2025-12-15393.0399.0391.0393.0-4.0-1.01%16,600
2025-12-12399.0401.0392.0397.0+6.0+1.53%14,600
2025-12-11402.0406.0391.0391.0-11.0-2.74%12,900
2025-12-10403.0407.0402.0402.0-1.0-0.25%7,300
2025-12-09404.0407.0402.0403.0-2.0-0.49%10,600
2025-12-08409.0412.0405.0405.0-4.0-0.98%13,400
2025-12-05409.0409.0397.0409.0+4.0+0.99%10,100
2025-12-04395.0406.0395.0405.0+13.0+3.32%17,100
2025-12-03404.0404.0381.0392.0-6.0-1.51%28,900
2025-12-02417.0418.0398.0398.0-18.0-4.33%25,900
2025-12-01434.0434.0416.0416.0-15.0-3.48%30,900
2025-11-28419.0432.0419.0431.0+14.0+3.36%21,500
2025-11-27421.0423.0415.0417.0-4.0-0.95%16,900
2025-11-26428.0435.0419.0421.0-7.0-1.64%54,900
2025-11-25420.0437.0419.0428.0+14.0+3.38%31,300
2025-11-21413.0415.0406.0414.0+5.0+1.22%22,300
2025-11-20402.0413.0394.0409.0+6.0+1.49%32,300
2025-11-19416.0420.0398.0403.0-17.0-4.05%57,900
2025-11-18433.0433.0419.0420.0-19.0-4.33%69,500
2025-11-17455.0472.0437.0439.0-53.0-10.77%64,300
2025-11-14465.0495.0461.0492.0+12.0+2.50%88,000
2025-11-13486.0486.0477.0480.0-2.0-0.41%25,100
2025-11-12472.0485.0467.0482.0+15.0+3.21%55,300
2025-11-11469.0469.0459.0467.0+3.0+0.65%30,200
2025-11-10473.0474.0462.0464.0-4.0-0.85%33,100
2025-11-07470.0481.0451.0468.0-2.0-0.43%132,800
2025-11-06430.0475.0424.0470.0+44.0+10.33%249,400
2025-11-05425.0427.0411.0426.0+1.0+0.24%69,900
2025-11-04432.0432.0421.0425.0-2.0-0.47%13,200
2025-10-31424.0433.0419.0427.0+2.0+0.47%31,200
2025-10-30422.0425.0418.0425.0+6.0+1.43%11,400
2025-10-29434.0434.0415.0419.0-15.0-3.46%33,600
2025-10-28416.0434.0413.0434.0+16.0+3.83%36,500
2025-10-27424.0442.0406.0418.0-5.0-1.18%82,500
2025-10-24418.0433.0412.0423.0+13.0+3.17%92,600
2025-10-23383.0429.0382.0410.0+29.0+7.61%299,200
2025-10-22378.0382.0373.0381.0+7.0+1.87%16,000
2025-10-21376.0380.0370.0374.0-4.0-1.06%29,600
2025-10-20389.0389.0371.0378.0-7.0-1.82%28,700
2025-10-17401.0401.0374.0385.0-8.0-2.04%79,400
2025-10-16387.0434.0380.0393.0+34.0+9.47%445,900
2025-10-15347.0361.0347.0359.0+13.0+3.76%21,000
2025-10-14363.0373.0342.0346.0-22.0-5.98%90,100
2025-10-10378.0380.0368.0368.0-16.0-4.17%60,600
2025-10-09389.0395.0379.0384.0-8.0-2.04%112,300
2025-10-08387.0465.0384.0392.0+7.0+1.82%898,200
2025-10-07395.0395.0380.0385.0-9.0-2.28%17,300
2025-10-06393.0394.0384.0394.0+3.0+0.77%19,700
2025-10-03398.0400.0390.0391.0-5.0-1.26%17,800
2025-10-02398.0398.0395.0396.0+1.0+0.25%2,900
2025-10-01406.0406.0387.0395.0-6.0-1.50%40,200
2025-09-30398.0411.0397.0401.0+5.0+1.26%26,400
2025-09-29392.0397.0391.0396.0+4.0+1.02%13,800
2025-09-26391.0393.0389.0392.0+1.0+0.26%15,900
2025-09-25395.0395.0390.0391.0-3.0-0.76%7,900
2025-09-24393.0395.0391.0394.0-1.0-0.25%9,500
2025-09-22387.0396.0387.0395.0+7.0+1.80%26,300
2025-09-19389.0394.0385.0388.0-2.0-0.51%20,000
2025-09-18389.0392.0389.0390.0-1.0-0.26%16,600
2025-09-17394.0396.0391.0391.0-3.0-0.76%6,200
2025-09-16392.0396.0391.0394.0+2.0+0.51%7,800
2025-09-12395.0398.0392.0392.0——6,000

直近120営業日分を表示