KabuInsight

ジェコス

9991
プライム/卸売業/GECOSS 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
2026-03-131,767.01,819.01,764.01,778.0-7.0-0.39%81,400
2026-03-121,812.01,821.01,779.01,785.0-53.0-2.88%79,900
2026-03-111,879.01,910.01,834.01,838.0-28.0-1.50%87,700
2026-03-101,860.01,886.01,848.01,866.0+91.0+5.13%126,800
2026-03-091,775.01,787.01,736.01,775.0-70.0-3.79%90,200
2026-03-061,843.01,858.01,808.01,845.0-15.0-0.81%65,000
2026-03-051,863.01,890.01,836.01,860.0+59.0+3.28%96,200
2026-03-041,843.01,871.01,767.01,801.0-82.0-4.35%173,800
2026-03-031,911.01,948.01,872.01,883.0-39.0-2.03%111,700
2026-03-021,909.01,931.01,880.01,922.0-9.0-0.47%99,900
2026-02-271,900.01,932.01,880.01,931.0+41.0+2.17%76,700
2026-02-261,855.01,897.01,855.01,890.0+21.0+1.12%84,900
2026-02-251,888.01,896.01,853.01,869.0-19.0-1.01%90,100
2026-02-241,899.01,902.01,841.01,888.0+55.0+3.00%141,200
2026-02-201,792.01,844.01,790.01,833.0+41.0+2.29%106,100
2026-02-191,811.01,830.01,789.01,792.0-15.0-0.83%73,300
2026-02-181,745.01,820.01,745.01,807.0+69.0+3.97%125,200
2026-02-171,731.01,756.01,720.01,738.0+11.0+0.64%87,900
2026-02-161,670.01,734.01,663.01,727.0+71.0+4.29%105,300
2026-02-131,711.01,711.01,656.01,656.0-55.0-3.21%62,800
2026-02-121,656.01,719.01,656.01,711.0+55.0+3.32%85,700
2026-02-101,663.01,677.01,652.01,656.0-14.0-0.84%51,000
2026-02-091,679.01,681.01,656.01,670.0+2.0+0.12%76,000
2026-02-061,665.01,676.01,650.01,668.00.00.00%58,600
2026-02-051,659.01,675.01,639.01,668.0+20.0+1.21%90,500
2026-02-041,614.01,670.01,601.01,648.0+41.0+2.55%95,900
2026-02-031,595.01,628.01,575.01,607.0+32.0+2.03%100,900
2026-02-021,600.01,600.01,572.01,575.0-8.0-0.51%97,100
2026-01-301,581.01,591.01,555.01,583.0-13.0-0.81%165,000
2026-01-291,530.01,600.01,494.01,596.0+92.0+6.12%197,400
2026-01-281,516.01,516.01,496.01,504.0-18.0-1.18%52,200
2026-01-271,516.01,523.01,504.01,522.0+6.0+0.40%55,100
2026-01-261,531.01,539.01,512.01,516.0-35.0-2.26%80,800
2026-01-231,536.01,554.01,536.01,551.0+15.0+0.98%38,900
2026-01-221,530.01,537.01,518.01,536.0+12.0+0.79%54,300
2026-01-211,488.01,530.01,486.01,524.0+4.0+0.26%39,400
2026-01-201,551.01,551.01,517.01,520.0-29.0-1.87%46,900
2026-01-191,575.01,575.01,536.01,549.0-26.0-1.65%47,400
2026-01-161,566.01,575.01,550.01,575.0+9.0+0.57%25,200
2026-01-151,534.01,573.01,534.01,566.0+32.0+2.09%46,300
2026-01-141,517.01,543.01,517.01,534.0+12.0+0.79%38,200
2026-01-131,549.01,549.01,517.01,522.0+4.0+0.26%47,400
2026-01-091,510.01,527.01,510.01,518.0+18.0+1.20%24,800
2026-01-081,519.01,521.01,500.01,500.0-13.0-0.86%68,900
2026-01-071,510.01,521.01,503.01,513.0+16.0+1.07%58,900
2026-01-061,478.01,512.01,475.01,497.0+20.0+1.35%61,800
2026-01-051,461.01,484.01,461.01,477.0+26.0+1.79%45,900
2025-12-301,467.01,471.01,451.01,451.0-15.0-1.02%16,200
2025-12-291,459.01,472.01,452.01,466.0+12.0+0.83%42,700
2025-12-261,446.01,459.01,446.01,454.0+9.0+0.62%30,600
2025-12-251,436.01,445.01,435.01,445.0+8.0+0.56%17,800
2025-12-241,439.01,444.01,429.01,437.0-7.0-0.48%19,100
2025-12-231,432.01,444.01,430.01,444.0+17.0+1.19%25,600
2025-12-221,445.01,447.01,427.01,427.0-7.0-0.49%21,800
2025-12-191,414.01,436.01,412.01,434.0+21.0+1.49%30,700
2025-12-181,408.01,414.01,400.01,413.0+10.0+0.71%30,700
2025-12-171,403.01,407.01,389.01,403.0+3.0+0.21%26,900
2025-12-161,428.01,430.01,399.01,400.0-35.0-2.44%28,500
2025-12-151,420.01,435.01,416.01,435.0+17.0+1.20%15,600
2025-12-121,410.01,424.01,410.01,418.0+25.0+1.79%26,100
2025-12-111,424.01,432.01,393.01,393.0-31.0-2.18%38,900
2025-12-101,433.01,446.01,420.01,424.0-9.0-0.63%20,200
2025-12-091,436.01,456.01,424.01,433.0+7.0+0.49%65,400
2025-12-081,400.01,426.01,399.01,426.0+32.0+2.30%52,400
2025-12-051,401.01,408.01,390.01,394.0-19.0-1.34%46,900
2025-12-041,407.01,416.01,402.01,413.0+10.0+0.71%42,400
2025-12-031,406.01,418.01,403.01,403.0-7.0-0.50%22,800
2025-12-021,419.01,423.01,403.01,410.0-12.0-0.84%36,800
2025-12-011,461.01,478.01,418.01,422.0-17.0-1.18%54,300
2025-11-281,420.01,439.01,410.01,439.0+16.0+1.12%44,200
2025-11-271,432.01,433.01,418.01,423.0-9.0-0.63%32,900
2025-11-261,413.01,432.01,413.01,432.0+19.0+1.34%41,100
2025-11-251,414.01,415.01,391.01,413.0+2.0+0.14%47,900
2025-11-211,385.01,411.01,385.01,411.0+16.0+1.15%31,600
2025-11-201,382.01,406.01,374.01,395.0+23.0+1.68%40,900
2025-11-191,377.01,382.01,361.01,372.0-1.0-0.07%44,200
2025-11-181,391.01,391.01,363.01,373.0-21.0-1.51%49,500
2025-11-171,400.01,407.01,387.01,394.0-6.0-0.43%44,400
2025-11-141,400.01,407.01,390.01,400.0-6.0-0.43%29,100
2025-11-131,421.01,426.01,404.01,406.0-7.0-0.50%22,400
2025-11-121,400.01,413.01,396.01,413.0+13.0+0.93%54,800
2025-11-111,402.01,402.01,381.01,400.0+5.0+0.36%41,700
2025-11-101,400.01,410.01,392.01,395.0+3.0+0.22%33,200
2025-11-071,363.01,397.01,363.01,392.0+17.0+1.24%72,500
2025-11-061,394.01,394.01,375.01,375.0-9.0-0.65%24,600
2025-11-051,371.01,394.01,342.01,384.0+7.0+0.51%79,200
2025-11-041,372.01,380.01,359.01,377.0+6.0+0.44%35,800
2025-10-311,381.01,382.01,343.01,371.0-2.0-0.15%82,900
2025-10-301,396.01,396.01,372.01,373.0-9.0-0.65%265,600
2025-10-291,410.01,433.01,365.01,382.0-27.0-1.92%154,200
2025-10-281,443.01,443.01,405.01,409.0-41.0-2.83%55,400
2025-10-271,433.01,454.01,433.01,450.0+26.0+1.83%49,200
2025-10-241,420.01,435.01,417.01,424.0+14.0+0.99%44,600
2025-10-231,381.01,418.01,381.01,410.0+25.0+1.81%39,300
2025-10-221,390.01,412.01,385.01,385.0+3.0+0.22%90,300
2025-10-211,395.01,405.01,382.01,382.0-14.0-1.00%35,200
2025-10-201,390.01,398.01,382.01,396.0+27.0+1.97%36,000
2025-10-171,386.01,386.01,368.01,369.0-11.0-0.80%16,700
2025-10-161,378.01,385.01,370.01,380.0+12.0+0.88%33,300
2025-10-151,351.01,375.01,351.01,368.0+17.0+1.26%28,600
2025-10-141,333.01,366.01,333.01,351.0-3.0-0.22%46,900
2025-10-101,378.01,378.01,354.01,354.0-44.0-3.15%40,400
2025-10-091,390.01,400.01,381.01,398.0+12.0+0.87%29,800
2025-10-081,391.01,410.01,383.01,386.0-18.0-1.28%27,300
2025-10-071,401.01,409.01,377.01,404.0-3.0-0.21%45,300
2025-10-061,411.01,416.01,396.01,407.0+25.0+1.81%28,600
2025-10-031,376.01,389.01,361.01,382.0+16.0+1.17%26,900
2025-10-021,368.01,374.01,356.01,366.0+2.0+0.15%27,300
2025-10-011,397.01,397.01,355.01,364.0-25.0-1.80%47,300
2025-09-301,410.01,410.01,384.01,389.0-14.0-1.00%33,100
2025-09-291,417.01,420.01,387.01,403.0-30.0-2.09%37,200
2025-09-261,418.01,433.01,418.01,433.0+9.0+0.63%32,500
2025-09-251,417.01,428.01,415.01,424.0+7.0+0.49%24,500
2025-09-241,412.01,418.01,405.01,417.0-1.0-0.07%23,500
2025-09-221,426.01,429.01,414.01,418.0-4.0-0.28%16,700
2025-09-191,417.01,426.01,404.01,422.0+10.0+0.71%37,300
2025-09-181,418.01,419.01,400.01,412.0+2.0+0.14%29,000
2025-09-171,438.01,438.01,409.01,410.0-24.0-1.67%33,000
2025-09-161,422.01,435.01,420.01,434.0+18.0+1.27%39,300
2025-09-121,431.01,434.01,412.01,416.0——36,700

直近120営業日分を表示