KabuInsight

ダイナミックマッププラットフォーム

336A
グロース/情報･通信業/Dynamic Map Platform 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
2026-03-13723.0739.0720.0721.0-32.0-4.25%318,500
2026-03-12786.0786.0740.0753.0-30.0-3.83%296,100
2026-03-11778.0800.0772.0783.0+3.0+0.38%307,700
2026-03-10764.0787.0748.0780.0+31.0+4.14%377,700
2026-03-09750.0753.0702.0749.0-35.0-4.46%543,500
2026-03-06750.0789.0740.0784.0+35.0+4.67%410,700
2026-03-05753.0765.0732.0749.0+51.0+7.31%471,400
2026-03-04747.0779.0672.0698.0-57.0-7.55%1,014,200
2026-03-03805.0816.0754.0755.0-63.0-7.70%758,700
2026-03-02786.0848.0767.0818.0+17.0+2.12%862,800
2026-02-27755.0820.0753.0801.0+61.0+8.24%930,600
2026-02-26769.0802.0732.0740.0-17.0-2.25%894,400
2026-02-25707.0767.0705.0757.0+68.0+9.87%1,004,000
2026-02-24722.0742.0680.0689.0-18.0-2.55%506,100
2026-02-20703.0712.0675.0707.0+14.0+2.02%348,600
2026-02-19705.0722.0681.0693.0-41.0-5.59%1,007,600
2026-02-18644.0734.0644.0734.0+100.0+15.77%1,088,700
2026-02-17636.0650.0609.0634.0+3.0+0.48%604,600
2026-02-16569.0635.0565.0631.0+72.0+12.88%937,000
2026-02-13583.0584.0557.0559.0-33.0-5.57%408,900
2026-02-12609.0610.0583.0592.0-27.0-4.36%362,400
2026-02-10600.0620.0595.0619.0+27.0+4.56%258,200
2026-02-09597.0602.0579.0592.0+5.0+0.85%303,600
2026-02-06590.0591.0558.0587.0-12.0-2.00%388,700
2026-02-05587.0617.0586.0599.0+17.0+2.92%312,900
2026-02-04575.0585.0571.0582.0+4.0+0.69%156,900
2026-02-03565.0582.0563.0578.0+18.0+3.21%196,600
2026-02-02566.0580.0555.0560.0-6.0-1.06%275,000
2026-01-30553.0568.0550.0566.0+7.0+1.25%225,700
2026-01-29577.0577.0548.0559.0-17.0-2.95%615,400
2026-01-28600.0600.0576.0576.0-32.0-5.26%418,900
2026-01-27622.0622.0591.0608.0-6.0-0.98%420,900
2026-01-26640.0640.0608.0614.0-40.0-6.12%580,900
2026-01-23648.0672.0642.0654.0+5.0+0.77%369,200
2026-01-22659.0669.0645.0649.00.00.00%538,400
2026-01-21655.0663.0633.0649.0-38.0-5.53%788,900
2026-01-20674.0717.0652.0687.0+17.0+2.54%855,500
2026-01-19674.0680.0647.0670.0+6.0+0.90%638,200
2026-01-16694.0710.0640.0664.0-10.0-1.48%1,559,200
2026-01-15584.0674.0584.0674.0+100.0+17.42%1,257,300
2026-01-14604.0615.0572.0574.0-33.0-5.44%554,100
2026-01-13630.0630.0595.0607.0-8.0-1.30%333,400
2026-01-09626.0632.0611.0615.0-1.0-0.16%318,300
2026-01-08610.0634.0605.0616.0+1.0+0.16%454,600
2026-01-07598.0630.0586.0615.0+17.0+2.84%375,400
2026-01-06577.0607.0577.0598.0+24.0+4.18%308,700
2026-01-05600.0606.0567.0574.0-16.0-2.71%320,100
2025-12-30592.0595.0579.0590.0-8.0-1.34%180,800
2025-12-29596.0599.0580.0598.0+22.0+3.82%234,100
2025-12-26589.0597.0565.0576.0-14.0-2.37%381,600
2025-12-25578.0597.0574.0590.0+16.0+2.79%344,500
2025-12-24594.0600.0574.0574.0-22.0-3.69%352,400
2025-12-23554.0604.0554.0596.0+47.0+8.56%597,600
2025-12-22576.0580.0547.0549.0-22.0-3.85%310,100
2025-12-19549.0589.0545.0571.0+22.0+4.01%428,400
2025-12-18540.0553.0532.0549.0+9.0+1.67%218,900
2025-12-17563.0567.0535.0540.0-23.0-4.09%275,200
2025-12-16561.0575.0550.0563.0+2.0+0.36%314,900
2025-12-15543.0563.0540.0561.0+8.0+1.45%310,600
2025-12-12562.0563.0550.0553.0-2.0-0.36%320,300
2025-12-11582.0582.0553.0555.0-30.0-5.13%478,500
2025-12-10590.0604.0583.0585.0-13.0-2.17%519,700
2025-12-09646.0646.0597.0598.0-58.0-8.84%746,300
2025-12-08650.0660.0650.0656.0+6.0+0.92%179,400
2025-12-05676.0678.0650.0650.0-30.0-4.41%218,100
2025-12-04664.0686.0650.0680.0+23.0+3.50%341,500
2025-12-03640.0659.0632.0657.0+9.0+1.39%447,600
2025-12-02685.0694.0644.0648.0-45.0-6.49%492,600
2025-12-01722.0722.0688.0693.0-34.0-4.68%372,200
2025-11-28729.0744.0723.0727.0-1.0-0.14%321,300
2025-11-27750.0750.0725.0728.0-10.0-1.36%236,900
2025-11-26761.0767.0729.0738.0+7.0+0.96%320,800
2025-11-25775.0793.0731.0731.0-39.0-5.06%369,900
2025-11-21777.0784.0749.0770.0-13.0-1.66%368,600
2025-11-20859.0861.0783.0783.0-48.0-5.78%511,300
2025-11-19831.0864.0828.0831.0-3.0-0.36%205,600
2025-11-18885.0887.0830.0834.0-36.0-4.14%381,500
2025-11-17844.0870.0833.0870.0+31.0+3.69%290,900
2025-11-14881.0893.0837.0839.0-101.0-10.74%734,300
2025-11-13960.0962.0926.0940.0-17.0-1.78%228,600
2025-11-12928.0958.0912.0957.0+53.0+5.86%249,300
2025-11-11915.0919.0896.0904.0-9.0-0.99%98,300
2025-11-10893.0933.0893.0913.0+23.0+2.58%179,800
2025-11-07899.0912.0888.0890.0-2.0-0.22%71,700
2025-11-06891.0905.0890.0892.0-3.0-0.34%76,200
2025-11-05889.0897.0870.0895.0-9.0-1.00%276,600
2025-11-04903.0914.0896.0904.0-3.0-0.33%147,500
2025-10-31906.0913.0897.0907.0+1.0+0.11%141,200
2025-10-30900.0917.0894.0906.0+6.0+0.67%152,200
2025-10-29926.0939.0895.0900.0-33.0-3.54%407,000
2025-10-28965.0971.0929.0933.0-37.0-3.81%284,100
2025-10-27985.0997.0969.0970.0-12.0-1.22%116,100
2025-10-241,000.01,014.0979.0982.0-16.0-1.60%97,900
2025-10-231,007.01,020.0998.0998.0-27.0-2.63%79,200
2025-10-221,011.01,027.01,011.01,025.0+14.0+1.38%68,700
2025-10-21995.01,019.0993.01,011.0+17.0+1.71%111,300
2025-10-20982.01,000.0970.0994.0+24.0+2.47%104,500
2025-10-17980.0985.0966.0970.0-20.0-2.02%88,400
2025-10-16985.01,001.0979.0990.0+6.0+0.61%94,800
2025-10-15960.0989.0956.0984.0+35.0+3.69%98,600
2025-10-14975.0994.0939.0949.0-41.0-4.14%331,000
2025-10-101,002.01,014.0990.0990.0-25.0-2.46%167,600
2025-10-091,044.01,044.01,004.01,015.0-9.0-0.88%104,100
2025-10-081,005.01,050.0996.01,024.0+2.0+0.20%181,900
2025-10-071,000.01,027.0988.01,022.0+23.0+2.30%310,800
2025-10-061,038.01,038.0997.0999.0+6.0+0.60%188,100
2025-10-031,003.01,022.0992.0993.0-8.0-0.80%193,700
2025-10-021,033.01,045.0996.01,001.0-29.0-2.82%314,600
2025-10-011,081.01,086.01,027.01,030.0-51.0-4.72%275,400
2025-09-301,145.01,159.01,080.01,081.0-34.0-3.05%348,600
2025-09-291,189.01,189.01,115.01,115.0-46.0-3.96%175,900
2025-09-261,155.01,187.01,137.01,161.0-8.0-0.68%319,700
2025-09-251,106.01,179.01,102.01,169.0+68.0+6.18%414,700
2025-09-241,126.01,134.01,091.01,101.0-29.0-2.57%159,100
2025-09-221,123.01,168.01,123.01,130.0+19.0+1.71%270,300
2025-09-191,110.01,119.01,066.01,111.00.00.00%179,700
2025-09-181,096.01,124.01,096.01,111.0-3.0-0.27%135,500
2025-09-171,128.01,134.01,098.01,114.00.00.00%288,300
2025-09-161,054.01,125.01,054.01,114.0+65.0+6.20%317,300
2025-09-121,075.01,075.01,040.01,049.0——157,200

直近120営業日分を表示