KabuInsight

Ｄ＆Ｍカンパニー

189A
グロース/サービス業/D&M COMPANY 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
2026-03-13950.0950.0950.0950.0+14.0+1.50%100
2026-03-12929.0936.0929.0936.0-7.0-0.74%600
2026-03-11926.0948.0920.0943.0-12.0-1.26%4,700
2026-03-10955.0955.0955.0955.0+10.0+1.06%100
2026-03-09931.0945.0915.0945.00.00.00%1,100
2026-03-06966.0966.0945.0945.0+4.0+0.43%1,300
2026-03-05931.0946.0931.0941.0+3.0+0.32%300
2026-03-04911.0958.0911.0938.0+12.0+1.30%4,300
2026-03-03935.0951.0924.0926.0-26.0-2.73%8,700
2026-03-02960.0960.0952.0952.0-8.0-0.83%1,900
2026-02-27948.0960.0948.0960.0+12.0+1.27%3,000
2026-02-26948.0948.0939.0948.0+5.0+0.53%6,100
2026-02-25942.0946.0941.0943.0-6.0-0.63%2,100
2026-02-24958.0958.0940.0949.0-19.0-1.96%6,200
2026-02-20961.0968.0952.0968.0+7.0+0.73%2,200
2026-02-19936.0961.0932.0961.0+6.0+0.63%2,300
2026-02-18955.0955.0955.0955.0-15.0-1.55%100
2026-02-17948.0970.0948.0970.0+8.0+0.83%1,400
2026-02-16933.0962.0930.0962.0+29.0+3.11%5,600
2026-02-13948.0949.0933.0933.0-11.0-1.17%2,700
2026-02-12950.0953.0919.0944.0-15.0-1.56%7,500
2026-02-10930.0962.0930.0959.0+14.0+1.48%4,800
2026-02-09966.0966.0945.0945.0+5.0+0.53%400
2026-02-06960.0960.0922.0940.0-18.0-1.88%8,600
2026-02-05945.0958.0925.0958.0+13.0+1.38%2,000
2026-02-04935.0956.0924.0945.0+7.0+0.75%2,100
2026-02-03936.0949.0936.0938.0-9.0-0.95%2,600
2026-02-02939.0952.0933.0947.0-7.0-0.73%1,800
2026-01-30926.0954.0926.0954.0+26.0+2.80%1,500
2026-01-29925.0930.0925.0928.0-12.0-1.28%2,600
2026-01-28939.0945.0936.0940.0-12.0-1.26%2,700
2026-01-27952.0952.0952.0952.0+11.0+1.17%100
2026-01-26955.0955.0941.0941.0-10.0-1.05%1,300
2026-01-23948.0956.0945.0951.00.00.00%1,400
2026-01-22948.0952.0948.0951.0+3.0+0.32%1,700
2026-01-21955.0956.0947.0948.0-6.0-0.63%1,000
2026-01-20969.0969.0947.0954.00.00.00%2,000
2026-01-19955.0960.0954.0954.0+8.0+0.85%1,500
2026-01-16951.0956.0946.0946.0-1.0-0.11%2,400
2026-01-15951.0959.0939.0947.0-9.0-0.94%4,600
2026-01-14981.0981.0956.0956.0-18.0-1.85%3,900
2026-01-13997.0997.0965.0974.0+15.0+1.56%6,500
2026-01-09954.0960.0953.0959.0+1.0+0.10%1,400
2026-01-08949.0958.0946.0958.0+8.0+0.84%1,400
2026-01-07942.0955.0940.0950.0+1.0+0.11%4,200
2026-01-06940.0949.0927.0949.0+13.0+1.39%3,000
2026-01-05920.0937.0920.0936.0+5.0+0.54%2,800
2025-12-30934.0943.0930.0931.0-3.0-0.32%3,500
2025-12-29943.0943.0931.0934.0-2.0-0.21%3,000
2025-12-26963.0963.0923.0936.0-27.0-2.80%7,900
2025-12-25975.0975.0951.0963.0-7.0-0.72%3,300
2025-12-24991.0991.0965.0970.0+9.0+0.94%6,400
2025-12-23968.0975.0958.0961.0+8.0+0.84%3,800
2025-12-22961.0970.0951.0953.0-5.0-0.52%3,500
2025-12-19940.0958.0938.0958.0+4.0+0.42%4,300
2025-12-18948.0964.0948.0954.0+6.0+0.63%500
2025-12-17931.0952.0929.0948.0+2.0+0.21%6,300
2025-12-16965.0965.0926.0946.0-20.0-2.07%15,000
2025-12-15970.0990.0960.0966.0+11.0+1.15%5,000
2025-12-12950.0968.0938.0955.0+1.0+0.10%4,400
2025-12-11982.0982.0933.0954.0-29.0-2.95%13,400
2025-12-10994.01,001.0983.0983.0-33.0-3.25%15,300
2025-12-091,017.01,019.0995.01,016.0-1.0-0.10%4,300
2025-12-081,012.01,026.01,005.01,017.0-10.0-0.97%2,200
2025-12-051,019.01,042.01,010.01,027.0-3.0-0.29%2,800
2025-12-041,050.01,061.01,030.01,030.0-2.0-0.19%3,600
2025-12-031,031.01,036.01,028.01,032.0+2.0+0.19%1,300
2025-12-021,075.01,075.01,030.01,030.0-17.0-1.62%1,100
2025-12-011,070.01,070.01,041.01,047.0-23.0-2.15%2,000
2025-11-281,037.01,070.01,029.01,070.0+29.0+2.79%4,000
2025-11-271,030.01,070.01,030.01,041.00.00.00%2,000
2025-11-261,060.01,060.01,040.01,041.0+6.0+0.58%5,300
2025-11-251,044.01,047.01,022.01,035.0+7.0+0.68%2,600
2025-11-211,020.01,038.01,018.01,028.0-16.0-1.53%3,200
2025-11-201,066.01,066.01,019.01,044.0+3.0+0.29%5,600
2025-11-191,054.01,063.01,041.01,041.0-7.0-0.67%3,900
2025-11-181,046.01,054.01,038.01,048.0-6.0-0.57%5,800
2025-11-171,042.01,070.01,040.01,054.0-16.0-1.50%9,800
2025-11-141,037.01,077.01,032.01,070.0+28.0+2.69%6,100
2025-11-131,043.01,061.01,042.01,042.0-31.0-2.89%4,800
2025-11-121,079.01,091.01,046.01,073.0-6.0-0.56%12,900
2025-11-111,065.01,085.01,065.01,079.0+14.0+1.31%6,900
2025-11-101,050.01,110.01,050.01,065.0+20.0+1.91%5,300
2025-11-071,029.01,045.01,025.01,045.0-14.0-1.32%7,700
2025-11-061,045.01,060.01,041.01,059.0+5.0+0.47%4,000
2025-11-051,050.01,059.01,025.01,054.0-6.0-0.57%10,100
2025-11-041,080.01,081.01,056.01,060.0-34.0-3.11%13,000
2025-10-311,137.01,137.01,093.01,094.0-24.0-2.15%12,000
2025-10-301,103.01,118.01,101.01,118.0+15.0+1.36%4,600
2025-10-291,121.01,130.01,097.01,103.0-14.0-1.25%18,300
2025-10-281,143.01,154.01,117.01,117.0-29.0-2.53%12,900
2025-10-271,161.01,179.01,146.01,146.0-9.0-0.78%8,300
2025-10-241,177.01,177.01,144.01,155.0-11.0-0.94%10,500
2025-10-231,171.01,175.01,146.01,166.0-16.0-1.35%12,500
2025-10-221,182.01,204.01,154.01,182.00.00.00%14,700
2025-10-211,292.01,292.01,175.01,182.0-109.0-8.44%41,300
2025-10-201,182.01,307.01,169.01,291.0+130.0+11.20%49,800
2025-10-171,141.01,170.01,109.01,161.0+6.0+0.52%8,700
2025-10-161,194.01,211.01,152.01,155.0-9.0-0.77%21,900
2025-10-151,105.01,167.01,070.01,164.0+29.0+2.56%21,000
2025-10-141,113.01,177.01,108.01,135.0-38.0-3.24%40,600
2025-10-101,218.01,219.01,173.01,173.0-75.0-6.01%33,800
2025-10-091,304.01,304.01,219.01,248.0-35.0-2.73%41,000
2025-10-081,358.01,362.01,265.01,283.0-63.0-4.68%57,800
2025-10-071,492.01,500.01,324.01,346.0-153.0-10.21%122,600
2025-10-061,374.01,499.01,299.01,499.0+275.0+22.47%161,100
2025-10-031,231.01,290.01,183.01,224.0-37.0-2.93%34,400
2025-10-021,193.01,303.01,169.01,261.0+46.0+3.79%50,000
2025-10-011,277.01,300.01,206.01,215.0-92.0-7.04%60,000
2025-09-301,381.01,381.01,246.01,307.0-101.0-7.17%111,600
2025-09-291,252.01,449.01,184.01,408.0+236.0+20.14%279,200
2025-09-261,101.01,286.01,060.01,172.0+89.0+8.22%125,200
2025-09-251,071.01,089.01,069.01,083.0+9.0+0.84%6,400
2025-09-241,074.01,088.01,058.01,074.0+8.0+0.75%12,100
2025-09-221,087.01,089.01,050.01,066.0-15.0-1.39%20,500
2025-09-191,139.01,139.01,045.01,081.0-28.0-2.52%34,000
2025-09-181,084.01,140.01,071.01,109.0+43.0+4.03%39,100
2025-09-171,115.01,115.01,061.01,066.0-19.0-1.75%13,200
2025-09-161,117.01,117.01,068.01,085.0-2.0-0.18%13,000
2025-09-121,121.01,131.01,060.01,087.0——48,000

直近120営業日分を表示