グラッドキューブ
9561グロース/サービス業/GLAD CUBE 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 425.0 | 431.0 | 418.0 | 421.0 | -4.0 | -0.94% | 37,700 |
| 2026-03-12 | 417.0 | 425.0 | 416.0 | 425.0 | +1.0 | +0.24% | 4,900 |
| 2026-03-11 | 413.0 | 428.0 | 413.0 | 424.0 | +6.0 | +1.44% | 14,900 |
| 2026-03-10 | 403.0 | 422.0 | 403.0 | 418.0 | +20.0 | +5.03% | 12,000 |
| 2026-03-09 | 400.0 | 403.0 | 395.0 | 398.0 | -13.0 | -3.16% | 15,400 |
| 2026-03-06 | 413.0 | 415.0 | 404.0 | 411.0 | +2.0 | +0.49% | 5,200 |
| 2026-03-05 | 424.0 | 428.0 | 409.0 | 409.0 | +1.0 | +0.25% | 15,800 |
| 2026-03-04 | 429.0 | 433.0 | 400.0 | 408.0 | -22.0 | -5.12% | 21,800 |
| 2026-03-03 | 432.0 | 447.0 | 427.0 | 430.0 | 0.0 | 0.00% | 24,100 |
| 2026-03-02 | 425.0 | 437.0 | 425.0 | 430.0 | -11.0 | -2.49% | 19,500 |
| 2026-02-27 | 425.0 | 447.0 | 425.0 | 441.0 | +10.0 | +2.32% | 32,600 |
| 2026-02-26 | 444.0 | 474.0 | 423.0 | 431.0 | +11.0 | +2.62% | 113,300 |
| 2026-02-25 | 434.0 | 450.0 | 415.0 | 420.0 | +2.0 | +0.48% | 28,900 |
| 2026-02-24 | 470.0 | 478.0 | 415.0 | 418.0 | -50.0 | -10.68% | 70,800 |
| 2026-02-20 | 466.0 | 486.0 | 466.0 | 468.0 | -6.0 | -1.27% | 23,000 |
| 2026-02-19 | 502.0 | 502.0 | 470.0 | 474.0 | -30.0 | -5.95% | 85,500 |
| 2026-02-18 | 425.0 | 504.0 | 425.0 | 504.0 | +80.0 | +18.87% | 241,600 |
| 2026-02-17 | 434.0 | 440.0 | 422.0 | 424.0 | -11.0 | -2.53% | 11,000 |
| 2026-02-16 | 442.0 | 451.0 | 435.0 | 435.0 | -7.0 | -1.58% | 13,300 |
| 2026-02-13 | 456.0 | 463.0 | 442.0 | 442.0 | -19.0 | -4.12% | 13,400 |
| 2026-02-12 | 461.0 | 468.0 | 457.0 | 461.0 | -5.0 | -1.07% | 20,700 |
| 2026-02-10 | 460.0 | 475.0 | 460.0 | 466.0 | 0.0 | 0.00% | 17,700 |
| 2026-02-09 | 440.0 | 477.0 | 440.0 | 466.0 | +19.0 | +4.25% | 36,000 |
| 2026-02-06 | 446.0 | 455.0 | 445.0 | 447.0 | -2.0 | -0.45% | 8,000 |
| 2026-02-05 | 440.0 | 450.0 | 440.0 | 449.0 | +6.0 | +1.35% | 8,300 |
| 2026-02-04 | 448.0 | 448.0 | 438.0 | 443.0 | -7.0 | -1.56% | 20,000 |
| 2026-02-03 | 459.0 | 463.0 | 445.0 | 450.0 | -16.0 | -3.43% | 12,400 |
| 2026-02-02 | 459.0 | 466.0 | 455.0 | 466.0 | 0.0 | 0.00% | 12,900 |
| 2026-01-30 | 443.0 | 482.0 | 443.0 | 466.0 | +15.0 | +3.33% | 42,300 |
| 2026-01-29 | 435.0 | 453.0 | 431.0 | 451.0 | +10.0 | +2.27% | 15,600 |
| 2026-01-28 | 437.0 | 443.0 | 437.0 | 441.0 | +4.0 | +0.92% | 6,800 |
| 2026-01-27 | 450.0 | 454.0 | 437.0 | 437.0 | -15.0 | -3.32% | 11,300 |
| 2026-01-26 | 468.0 | 468.0 | 451.0 | 452.0 | -17.0 | -3.62% | 16,200 |
| 2026-01-23 | 494.0 | 494.0 | 454.0 | 469.0 | -18.0 | -3.70% | 54,100 |
| 2026-01-22 | 478.0 | 524.0 | 469.0 | 487.0 | +25.0 | +5.41% | 193,800 |
| 2026-01-21 | 459.0 | 471.0 | 450.0 | 462.0 | +8.0 | +1.76% | 41,500 |
| 2026-01-20 | 442.0 | 455.0 | 442.0 | 454.0 | +12.0 | +2.71% | 21,900 |
| 2026-01-19 | 435.0 | 447.0 | 431.0 | 442.0 | +9.0 | +2.08% | 15,500 |
| 2026-01-16 | 429.0 | 433.0 | 428.0 | 433.0 | +4.0 | +0.93% | 3,500 |
| 2026-01-15 | 426.0 | 433.0 | 423.0 | 429.0 | +3.0 | +0.70% | 4,100 |
| 2026-01-14 | 428.0 | 430.0 | 425.0 | 426.0 | -4.0 | -0.93% | 9,300 |
| 2026-01-13 | 435.0 | 440.0 | 430.0 | 430.0 | -2.0 | -0.46% | 5,100 |
| 2026-01-09 | 424.0 | 440.0 | 423.0 | 432.0 | +10.0 | +2.37% | 14,500 |
| 2026-01-08 | 420.0 | 426.0 | 420.0 | 422.0 | 0.0 | 0.00% | 6,900 |
| 2026-01-07 | 414.0 | 424.0 | 414.0 | 422.0 | +8.0 | +1.93% | 6,000 |
| 2026-01-06 | 413.0 | 420.0 | 413.0 | 414.0 | +1.0 | +0.24% | 5,400 |
| 2026-01-05 | 411.0 | 417.0 | 410.0 | 413.0 | -2.0 | -0.48% | 7,300 |
| 2025-12-30 | 417.0 | 421.0 | 407.0 | 415.0 | -10.0 | -2.35% | 11,800 |
| 2025-12-29 | 412.0 | 430.0 | 407.0 | 425.0 | +13.0 | +3.16% | 15,700 |
| 2025-12-26 | 420.0 | 420.0 | 410.0 | 412.0 | -9.0 | -2.14% | 18,100 |
| 2025-12-25 | 416.0 | 421.0 | 412.0 | 421.0 | -2.0 | -0.47% | 34,500 |
| 2025-12-24 | 393.0 | 427.0 | 393.0 | 423.0 | +30.0 | +7.63% | 63,600 |
| 2025-12-23 | 392.0 | 404.0 | 391.0 | 393.0 | -5.0 | -1.26% | 34,800 |
| 2025-12-22 | 406.0 | 406.0 | 398.0 | 398.0 | -5.0 | -1.24% | 10,900 |
| 2025-12-19 | 400.0 | 412.0 | 400.0 | 403.0 | +6.0 | +1.51% | 27,100 |
| 2025-12-18 | 405.0 | 411.0 | 396.0 | 397.0 | -16.0 | -3.87% | 20,500 |
| 2025-12-17 | 399.0 | 417.0 | 390.0 | 413.0 | +6.0 | +1.47% | 35,800 |
| 2025-12-16 | 414.0 | 415.0 | 405.0 | 407.0 | -7.0 | -1.69% | 10,100 |
| 2025-12-15 | 407.0 | 416.0 | 407.0 | 414.0 | -1.0 | -0.24% | 9,900 |
| 2025-12-12 | 415.0 | 423.0 | 413.0 | 415.0 | -4.0 | -0.95% | 86,400 |
| 2025-12-11 | 420.0 | 420.0 | 410.0 | 419.0 | -1.0 | -0.24% | 14,500 |
| 2025-12-10 | 415.0 | 425.0 | 415.0 | 420.0 | +5.0 | +1.20% | 8,400 |
| 2025-12-09 | 401.0 | 415.0 | 397.0 | 415.0 | +13.0 | +3.23% | 42,300 |
| 2025-12-08 | 424.0 | 427.0 | 400.0 | 402.0 | -27.0 | -6.29% | 60,800 |
| 2025-12-05 | 427.0 | 429.0 | 423.0 | 429.0 | +2.0 | +0.47% | 14,100 |
| 2025-12-04 | 433.0 | 440.0 | 423.0 | 427.0 | -14.0 | -3.17% | 58,100 |
| 2025-12-03 | 438.0 | 444.0 | 431.0 | 441.0 | -1.0 | -0.23% | 14,000 |
| 2025-12-02 | 440.0 | 448.0 | 438.0 | 442.0 | 0.0 | 0.00% | 80,000 |
| 2025-12-01 | 464.0 | 464.0 | 442.0 | 442.0 | -22.0 | -4.74% | 140,500 |
| 2025-11-28 | 455.0 | 467.0 | 455.0 | 464.0 | +9.0 | +1.98% | 7,900 |
| 2025-11-27 | 459.0 | 467.0 | 454.0 | 455.0 | -12.0 | -2.57% | 9,100 |
| 2025-11-26 | 457.0 | 468.0 | 453.0 | 467.0 | +10.0 | +2.19% | 18,000 |
| 2025-11-25 | 460.0 | 460.0 | 447.0 | 457.0 | +13.0 | +2.93% | 19,600 |
| 2025-11-21 | 435.0 | 462.0 | 435.0 | 444.0 | +7.0 | +1.60% | 35,800 |
| 2025-11-20 | 451.0 | 460.0 | 437.0 | 437.0 | +2.0 | +0.46% | 28,700 |
| 2025-11-19 | 457.0 | 460.0 | 435.0 | 435.0 | -23.0 | -5.02% | 35,200 |
| 2025-11-18 | 480.0 | 492.0 | 454.0 | 458.0 | -29.0 | -5.95% | 79,900 |
| 2025-11-17 | 520.0 | 520.0 | 482.0 | 487.0 | -43.0 | -8.11% | 33,300 |
| 2025-11-14 | 524.0 | 542.0 | 518.0 | 530.0 | +12.0 | +2.32% | 32,700 |
| 2025-11-13 | 529.0 | 538.0 | 518.0 | 518.0 | -13.0 | -2.45% | 9,100 |
| 2025-11-12 | 516.0 | 546.0 | 516.0 | 531.0 | +10.0 | +1.92% | 47,600 |
| 2025-11-11 | 509.0 | 529.0 | 508.0 | 521.0 | +11.0 | +2.16% | 18,400 |
| 2025-11-10 | 522.0 | 522.0 | 505.0 | 510.0 | +5.0 | +0.99% | 14,400 |
| 2025-11-07 | 501.0 | 517.0 | 501.0 | 505.0 | 0.0 | 0.00% | 24,500 |
| 2025-11-06 | 519.0 | 519.0 | 504.0 | 505.0 | -14.0 | -2.70% | 20,100 |
| 2025-11-05 | 524.0 | 524.0 | 509.0 | 519.0 | -5.0 | -0.95% | 10,000 |
| 2025-11-04 | 529.0 | 529.0 | 517.0 | 524.0 | -5.0 | -0.95% | 4,000 |
| 2025-10-31 | 521.0 | 529.0 | 517.0 | 529.0 | +8.0 | +1.54% | 9,200 |
| 2025-10-30 | 519.0 | 521.0 | 503.0 | 521.0 | +12.0 | +2.36% | 27,800 |
| 2025-10-29 | 521.0 | 521.0 | 509.0 | 509.0 | -14.0 | -2.68% | 22,900 |
| 2025-10-28 | 528.0 | 535.0 | 521.0 | 523.0 | -5.0 | -0.95% | 10,400 |
| 2025-10-27 | 527.0 | 534.0 | 525.0 | 528.0 | +2.0 | +0.38% | 11,200 |
| 2025-10-24 | 550.0 | 550.0 | 525.0 | 526.0 | -18.0 | -3.31% | 19,200 |
| 2025-10-23 | 552.0 | 552.0 | 542.0 | 544.0 | -10.0 | -1.81% | 5,800 |
| 2025-10-22 | 538.0 | 554.0 | 533.0 | 554.0 | +15.0 | +2.78% | 21,800 |
| 2025-10-21 | 530.0 | 541.0 | 523.0 | 539.0 | +10.0 | +1.89% | 29,200 |
| 2025-10-20 | 529.0 | 536.0 | 519.0 | 529.0 | +9.0 | +1.73% | 27,500 |
| 2025-10-17 | 530.0 | 532.0 | 519.0 | 520.0 | -11.0 | -2.07% | 17,400 |
| 2025-10-16 | 529.0 | 537.0 | 525.0 | 531.0 | +3.0 | +0.57% | 15,000 |
| 2025-10-15 | 516.0 | 531.0 | 516.0 | 528.0 | +6.0 | +1.15% | 20,700 |
| 2025-10-14 | 514.0 | 533.0 | 504.0 | 522.0 | -1.0 | -0.19% | 42,900 |
| 2025-10-10 | 530.0 | 537.0 | 520.0 | 523.0 | -5.0 | -0.95% | 16,800 |
| 2025-10-09 | 534.0 | 536.0 | 525.0 | 528.0 | -8.0 | -1.49% | 15,800 |
| 2025-10-08 | 525.0 | 550.0 | 525.0 | 536.0 | +2.0 | +0.37% | 29,100 |
| 2025-10-07 | 525.0 | 544.0 | 520.0 | 534.0 | +5.0 | +0.95% | 55,900 |
| 2025-10-06 | 521.0 | 532.0 | 515.0 | 529.0 | +8.0 | +1.54% | 45,700 |
| 2025-10-03 | 511.0 | 528.0 | 500.0 | 521.0 | 0.0 | 0.00% | 132,500 |
| 2025-10-02 | 545.0 | 548.0 | 521.0 | 521.0 | -25.0 | -4.58% | 102,100 |
| 2025-10-01 | 617.0 | 618.0 | 545.0 | 546.0 | -76.0 | -12.22% | 406,600 |
| 2025-09-30 | 685.0 | 760.0 | 614.0 | 622.0 | -53.0 | -7.85% | 2,144,200 |
| 2025-09-29 | 575.0 | 675.0 | 561.0 | 675.0 | +100.0 | +17.39% | 81,300 |
| 2025-09-26 | 585.0 | 589.0 | 575.0 | 575.0 | -10.0 | -1.71% | 23,500 |
| 2025-09-25 | 610.0 | 610.0 | 585.0 | 585.0 | -19.0 | -3.15% | 25,900 |
| 2025-09-24 | 610.0 | 610.0 | 592.0 | 604.0 | -2.0 | -0.33% | 34,300 |
| 2025-09-22 | 646.0 | 646.0 | 604.0 | 606.0 | +10.0 | +1.68% | 78,600 |
| 2025-09-19 | 600.0 | 612.0 | 588.0 | 596.0 | -1.0 | -0.17% | 47,400 |
| 2025-09-18 | 589.0 | 602.0 | 589.0 | 597.0 | +10.0 | +1.70% | 18,900 |
| 2025-09-17 | 591.0 | 597.0 | 586.0 | 587.0 | -4.0 | -0.68% | 10,100 |
| 2025-09-16 | 591.0 | 592.0 | 564.0 | 591.0 | -1.0 | -0.17% | 29,300 |
| 2025-09-12 | 606.0 | 606.0 | 592.0 | 592.0 | — | — | 14,200 |
直近120営業日分を表示