KabuInsight

ギックス

9219
グロース/サービス業/GiXo 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
2026-03-13960.0971.0957.0962.0-7.0-0.72%1,600
2026-03-12958.0969.0958.0969.0+14.0+1.47%5,000
2026-03-11960.0970.0955.0955.0-2.0-0.21%3,800
2026-03-10952.0965.0952.0957.0+7.0+0.74%4,400
2026-03-09971.0971.0944.0950.0-14.0-1.45%10,700
2026-03-06962.0965.0961.0964.0+3.0+0.31%2,100
2026-03-05956.0965.0956.0961.0+1.0+0.10%6,300
2026-03-04961.0962.0946.0960.0-1.0-0.10%12,600
2026-03-03961.0972.0961.0961.00.00.00%9,900
2026-03-02964.0968.0961.0961.00.00.00%7,100
2026-02-27961.0961.0954.0961.0+1.0+0.10%8,000
2026-02-26950.0960.0945.0960.0+13.0+1.37%5,800
2026-02-25950.0951.0946.0947.0+4.0+0.42%3,700
2026-02-24958.0958.0943.0943.0-2.0-0.21%14,800
2026-02-20947.0954.0945.0945.0-2.0-0.21%8,100
2026-02-19944.0949.0944.0947.0+3.0+0.32%4,600
2026-02-18945.0949.0944.0944.0-1.0-0.11%6,500
2026-02-17945.0948.0945.0945.0+1.0+0.11%4,700
2026-02-16944.0949.0944.0944.00.00.00%4,500
2026-02-13952.0953.0944.0944.0-8.0-0.84%9,900
2026-02-12959.0960.0951.0952.0-1.0-0.10%8,800
2026-02-10950.0958.0949.0953.0+7.0+0.74%3,000
2026-02-09947.0959.0945.0946.0-2.0-0.21%7,100
2026-02-06949.0960.0943.0948.0+7.0+0.74%7,900
2026-02-05949.0958.0941.0941.0-2.0-0.21%11,500
2026-02-04939.0947.0938.0943.00.00.00%8,500
2026-02-03943.0949.0939.0943.0-13.0-1.36%11,100
2026-02-02976.0976.0943.0956.0-30.0-3.04%34,300
2026-01-30992.0998.0985.0986.00.00.00%7,700
2026-01-29987.0996.0985.0986.0+1.0+0.10%3,800
2026-01-28992.0994.0985.0985.0-7.0-0.71%2,000
2026-01-27986.0992.0985.0992.0+8.0+0.81%1,700
2026-01-26990.0997.0980.0984.0-6.0-0.61%3,700
2026-01-23977.0990.0976.0990.00.00.00%8,000
2026-01-22979.0990.0975.0990.0+11.0+1.12%6,100
2026-01-21971.0983.0970.0979.00.00.00%4,900
2026-01-20996.0996.0975.0979.0-14.0-1.41%4,400
2026-01-19999.0999.0989.0993.0+3.0+0.30%4,700
2026-01-16989.0990.0985.0990.0+3.0+0.30%4,600
2026-01-15987.0987.0980.0987.0+9.0+0.92%3,200
2026-01-14974.0980.0973.0978.0+5.0+0.51%2,100
2026-01-13986.0987.0973.0973.0-4.0-0.41%6,500
2026-01-09977.0980.0977.0977.0+2.0+0.21%2,100
2026-01-08978.0980.0973.0975.00.00.00%3,400
2026-01-07973.0977.0967.0975.0-4.0-0.41%5,700
2026-01-06984.0986.0975.0979.0-6.0-0.61%5,900
2026-01-05986.0989.0968.0985.00.00.00%8,200
2025-12-30985.0985.0962.0985.0+10.0+1.03%4,900
2025-12-291,000.01,000.0962.0975.0-20.0-2.01%16,800
2025-12-26998.01,000.0995.0995.0+2.0+0.20%12,200
2025-12-251,003.01,003.0990.0993.0-2.0-0.20%4,300
2025-12-24999.01,008.0995.0995.00.00.00%5,700
2025-12-23995.01,001.0995.0995.0+3.0+0.30%3,900
2025-12-221,005.01,005.0991.0992.0-1.0-0.10%4,600
2025-12-19995.01,003.0993.0993.0-2.0-0.20%4,100
2025-12-18997.01,002.0995.0995.0-2.0-0.20%6,700
2025-12-17995.01,000.0990.0997.00.00.00%5,400
2025-12-16998.0999.0996.0997.0+1.0+0.10%2,800
2025-12-15992.0999.0990.0996.0+8.0+0.81%2,600
2025-12-12994.01,000.0985.0988.0+3.0+0.30%3,700
2025-12-11999.01,000.0985.0985.0-13.0-1.30%4,900
2025-12-10997.0998.0991.0998.0+16.0+1.63%1,800
2025-12-09981.01,001.0981.0982.0+1.0+0.10%7,000
2025-12-08985.0990.0981.0981.0-2.0-0.20%4,400
2025-12-05990.0997.0983.0983.0-7.0-0.71%2,500
2025-12-04990.01,002.0990.0990.00.00.00%3,100
2025-12-03988.01,009.0988.0990.0+1.0+0.10%4,800
2025-12-02987.01,000.0987.0989.0-1.0-0.10%4,200
2025-12-01983.0996.0983.0990.0-1.0-0.10%3,300
2025-11-28996.0996.0991.0991.0+3.0+0.30%2,500
2025-11-27984.0995.0975.0988.0+13.0+1.33%6,600
2025-11-26970.0975.0970.0975.0+5.0+0.52%1,100
2025-11-25972.0979.0970.0970.0+5.0+0.52%3,600
2025-11-21961.0966.0960.0965.0+5.0+0.52%2,700
2025-11-20981.0981.0960.0960.0-6.0-0.62%4,300
2025-11-19980.0980.0964.0966.0-5.0-0.51%4,300
2025-11-18986.0988.0971.0971.0-24.0-2.41%9,700
2025-11-171,001.01,012.0995.0995.0-7.0-0.70%3,800
2025-11-141,001.01,008.0985.01,002.0+1.0+0.10%16,400
2025-11-131,001.01,009.01,001.01,001.0+1.0+0.10%2,600
2025-11-121,000.01,011.01,000.01,000.0-10.0-0.99%13,600
2025-11-111,015.01,015.01,005.01,010.0+5.0+0.50%1,500
2025-11-101,002.01,013.01,002.01,005.0+5.0+0.50%1,800
2025-11-071,027.01,027.01,000.01,000.0-27.0-2.63%6,900
2025-11-061,003.01,027.01,003.01,027.0+24.0+2.39%7,000
2025-11-051,011.01,011.01,000.01,003.00.00.00%7,300
2025-11-041,020.01,020.01,000.01,003.0-17.0-1.67%12,200
2025-10-311,034.01,034.01,018.01,020.0-10.0-0.97%9,700
2025-10-301,024.01,033.01,022.01,030.0+7.0+0.68%10,200
2025-10-291,034.01,034.01,023.01,023.0-6.0-0.58%11,200
2025-10-281,025.01,029.01,020.01,029.0+8.0+0.78%12,700
2025-10-271,025.01,029.01,020.01,021.0+2.0+0.20%6,600
2025-10-241,025.01,030.01,015.01,019.0+12.0+1.19%11,400
2025-10-231,003.01,009.01,000.01,007.0+4.0+0.40%2,500
2025-10-221,015.01,024.01,003.01,003.0-12.0-1.18%5,600
2025-10-211,018.01,023.01,013.01,015.0+6.0+0.59%6,200
2025-10-201,017.01,017.0996.01,009.0+16.0+1.61%4,600
2025-10-17992.0996.0991.0993.0+2.0+0.20%3,500
2025-10-161,000.01,000.0981.0991.00.00.00%8,900
2025-10-15982.01,019.0982.0991.0+10.0+1.02%23,600
2025-10-14972.0995.0972.0981.0-9.0-0.91%9,300
2025-10-101,001.01,004.0990.0990.0-10.0-1.00%11,300
2025-10-091,003.01,006.0997.01,000.0+6.0+0.60%9,300
2025-10-08987.0999.0982.0994.0+7.0+0.71%14,600
2025-10-07990.01,009.0987.0987.00.00.00%10,000
2025-10-06986.01,018.0984.0987.0-6.0-0.60%22,100
2025-10-03999.01,027.0980.0993.0-6.0-0.60%17,300
2025-10-021,000.01,020.0999.0999.0-3.0-0.30%8,700
2025-10-01997.01,048.0997.01,002.0+7.0+0.70%18,900
2025-09-301,019.01,035.0994.0995.0-1.0-0.10%18,300
2025-09-291,020.01,030.0978.0996.0-19.0-1.87%26,500
2025-09-26997.01,018.0995.01,015.0+18.0+1.81%12,700
2025-09-25956.0997.0956.0997.0+33.0+3.42%36,000
2025-09-24967.0967.0963.0964.0+8.0+0.84%3,100
2025-09-22957.0964.0945.0956.0+4.0+0.42%6,500
2025-09-19963.0963.0952.0952.0-6.0-0.63%4,700
2025-09-18946.0958.0946.0958.0+13.0+1.38%2,400
2025-09-17948.0953.0940.0945.0-3.0-0.32%3,500
2025-09-16954.0955.0942.0948.0-3.0-0.32%6,500
2025-09-12965.0965.0950.0951.0——3,700

直近120営業日分を表示