KabuInsight

ディジタルメディアプロフェッショナル

3652
グロース/情報･通信業/Digital Media Professionals 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
2026-03-132,251.02,310.02,237.02,280.0-10.0-0.44%13,900
2026-03-122,321.02,336.02,288.02,290.0-65.0-2.76%15,100
2026-03-112,324.02,362.02,300.02,355.0+55.0+2.39%17,000
2026-03-102,251.02,328.02,249.02,300.0+53.0+2.36%15,700
2026-03-092,186.02,247.02,166.02,247.0-89.0-3.81%44,800
2026-03-062,301.02,374.02,300.02,336.0+12.0+0.52%20,000
2026-03-052,255.02,354.02,253.02,324.0+86.0+3.84%17,700
2026-03-042,285.02,350.02,158.02,238.0-95.0-4.07%35,800
2026-03-032,350.02,414.02,311.02,333.0-15.0-0.64%55,200
2026-03-022,321.02,377.02,299.02,348.0-23.0-0.97%34,800
2026-02-272,319.02,385.02,276.02,371.0+52.0+2.24%25,000
2026-02-262,300.02,403.02,300.02,319.0+36.0+1.58%34,900
2026-02-252,153.02,319.02,153.02,283.0+126.0+5.84%54,200
2026-02-242,175.02,210.02,118.02,157.0-18.0-0.83%20,800
2026-02-202,119.02,183.02,089.02,175.0+56.0+2.64%23,900
2026-02-192,107.02,160.02,075.02,119.0+1.0+0.05%17,700
2026-02-182,095.02,126.02,082.02,118.0+23.0+1.10%21,200
2026-02-172,142.02,160.02,085.02,095.0-65.0-3.01%22,000
2026-02-162,092.02,160.02,040.02,160.0+68.0+3.25%28,200
2026-02-132,212.02,250.02,048.02,092.0-170.0-7.52%103,200
2026-02-122,253.02,289.02,237.02,262.0-14.0-0.62%26,800
2026-02-102,281.02,326.02,262.02,276.0-35.0-1.51%25,400
2026-02-092,289.02,349.02,253.02,311.0+49.0+2.17%61,700
2026-02-062,257.02,272.02,171.02,262.00.00.00%35,000
2026-02-052,245.02,285.02,225.02,262.0+17.0+0.76%7,800
2026-02-042,294.02,300.02,201.02,245.0-99.0-4.22%41,300
2026-02-032,352.02,355.02,270.02,344.0+42.0+1.82%13,600
2026-02-022,330.02,332.02,265.02,302.0+1.0+0.04%15,700
2026-01-302,367.02,368.02,290.02,301.0-45.0-1.92%21,600
2026-01-292,354.02,400.02,300.02,346.0-12.0-0.51%17,800
2026-01-282,333.02,358.02,326.02,358.0-21.0-0.88%8,200
2026-01-272,335.02,381.02,300.02,379.0+39.0+1.67%10,000
2026-01-262,416.02,440.02,340.02,340.0-126.0-5.11%19,400
2026-01-232,400.02,480.02,400.02,466.0+66.0+2.75%13,000
2026-01-222,385.02,428.02,324.02,400.0+55.0+2.35%16,000
2026-01-212,345.02,393.02,312.02,345.0-41.0-1.72%12,100
2026-01-202,402.02,402.02,352.02,386.0-22.0-0.91%8,200
2026-01-192,414.02,425.02,374.02,408.0+15.0+0.63%22,200
2026-01-162,477.02,477.02,388.02,393.0-84.0-3.39%17,700
2026-01-152,387.02,477.02,387.02,477.0+89.0+3.73%20,200
2026-01-142,446.02,446.02,388.02,388.0-23.0-0.95%10,100
2026-01-132,492.02,498.02,411.02,411.0-31.0-1.27%31,000
2026-01-092,455.02,467.02,403.02,442.0-26.0-1.05%12,300
2026-01-082,477.02,540.02,452.02,468.0+10.0+0.41%30,700
2026-01-072,448.02,475.02,420.02,458.0+48.0+1.99%16,800
2026-01-062,440.02,472.02,409.02,410.0-22.0-0.90%9,100
2026-01-052,410.02,447.02,380.02,432.0+72.0+3.05%19,300
2025-12-302,447.02,447.02,327.02,360.0-78.0-3.20%26,500
2025-12-292,275.02,466.02,275.02,438.0+175.0+7.73%47,500
2025-12-262,335.02,349.02,257.02,263.0-39.0-1.69%30,400
2025-12-252,250.02,320.02,250.02,302.0+52.0+2.31%20,000
2025-12-242,285.02,330.02,240.02,250.0-29.0-1.27%23,800
2025-12-232,231.02,280.02,211.02,279.0+48.0+2.15%16,800
2025-12-222,231.02,279.02,201.02,231.0+26.0+1.18%16,700
2025-12-192,197.02,237.02,197.02,205.0+10.0+0.46%6,300
2025-12-182,155.02,199.02,153.02,195.0+33.0+1.53%48,800
2025-12-172,216.02,216.02,156.02,162.0-39.0-1.77%18,500
2025-12-162,295.02,295.02,190.02,201.0-94.0-4.10%24,800
2025-12-152,360.02,368.02,287.02,295.0-65.0-2.75%17,700
2025-12-122,378.02,446.02,328.02,360.0-33.0-1.38%14,600
2025-12-112,520.02,520.02,374.02,393.0-125.0-4.96%34,400
2025-12-102,500.02,521.02,474.02,518.0+34.0+1.37%25,000
2025-12-092,468.02,490.02,422.02,484.0+16.0+0.65%18,300
2025-12-082,362.02,472.02,333.02,468.0+106.0+4.49%25,200
2025-12-052,416.02,500.02,362.02,362.0-54.0-2.24%40,700
2025-12-042,453.02,535.02,400.02,416.0-87.0-3.48%49,000
2025-12-032,296.02,570.02,296.02,503.0+201.0+8.73%151,000
2025-12-022,185.02,435.02,176.02,302.0+117.0+5.35%72,500
2025-12-012,186.02,220.02,138.02,185.0-30.0-1.35%16,400
2025-11-282,189.02,223.02,181.02,215.0+26.0+1.19%16,900
2025-11-272,143.02,254.02,111.02,189.0+51.0+2.39%40,000
2025-11-262,095.02,143.02,095.02,138.0+43.0+2.05%14,600
2025-11-252,149.02,149.02,095.02,095.0-54.0-2.51%20,700
2025-11-212,120.02,172.02,086.02,149.0-21.0-0.97%41,500
2025-11-202,233.02,255.02,170.02,170.0-40.0-1.81%28,900
2025-11-192,225.02,388.02,163.02,210.0-20.0-0.90%75,800
2025-11-182,287.02,289.02,230.02,230.0-63.0-2.75%16,800
2025-11-172,315.02,315.02,241.02,293.0-16.0-0.69%32,000
2025-11-142,300.02,420.02,272.02,309.0-41.0-1.74%47,900
2025-11-132,280.02,603.02,251.02,350.0+50.0+2.17%247,100
2025-11-122,305.02,347.02,260.02,300.0-35.0-1.50%34,800
2025-11-112,325.02,348.02,302.02,335.0+10.0+0.43%20,600
2025-11-102,188.02,335.02,188.02,325.0+144.0+6.60%32,000
2025-11-072,192.02,210.02,173.02,181.0-19.0-0.86%14,400
2025-11-062,242.02,256.02,200.02,200.0-29.0-1.30%13,700
2025-11-052,244.02,244.02,131.02,229.0-17.0-0.76%29,000
2025-11-042,191.02,308.02,165.02,246.0+56.0+2.56%29,100
2025-10-312,173.02,227.02,163.02,190.0+25.0+1.15%19,700
2025-10-302,127.02,169.02,124.02,165.0+38.0+1.79%20,200
2025-10-292,199.02,200.02,116.02,127.0-44.0-2.03%23,100
2025-10-282,261.02,261.02,171.02,171.0-90.0-3.98%21,100
2025-10-272,215.02,261.02,201.02,261.0+63.0+2.87%17,300
2025-10-242,226.02,230.02,196.02,198.0-17.0-0.77%17,800
2025-10-232,260.02,260.02,215.02,215.0-80.0-3.49%13,300
2025-10-222,250.02,315.02,250.02,295.0+41.0+1.82%22,300
2025-10-212,254.02,307.02,225.02,254.00.00.00%33,700
2025-10-202,201.02,254.02,181.02,254.0+99.0+4.59%25,500
2025-10-172,194.02,220.02,141.02,155.0-65.0-2.93%19,700
2025-10-162,210.02,240.02,197.02,220.0+16.0+0.73%19,400
2025-10-152,130.02,227.02,130.02,204.0+79.0+3.72%21,300
2025-10-142,207.02,237.02,101.02,125.0-132.0-5.85%75,500
2025-10-102,340.02,340.02,223.02,257.0-85.0-3.63%33,100
2025-10-092,335.02,430.02,321.02,342.0+57.0+2.49%52,300
2025-10-082,358.02,378.02,269.02,285.0-89.0-3.75%59,400
2025-10-072,397.02,412.02,353.02,374.0-11.0-0.46%25,700
2025-10-062,312.02,415.02,277.02,385.0+123.0+5.44%64,000
2025-10-032,216.02,288.02,216.02,262.0+22.0+0.98%32,400
2025-10-022,286.02,331.02,205.02,240.0-50.0-2.18%66,200
2025-10-012,314.02,366.02,255.02,290.0-92.0-3.86%92,000
2025-09-302,261.02,514.02,205.02,382.0+127.0+5.63%440,100
2025-09-292,377.02,415.02,238.02,255.0-172.0-7.09%179,800
2025-09-262,744.02,925.02,387.02,427.0-267.0-9.91%630,900
2025-09-252,776.03,200.02,568.02,694.0-3.0-0.11%3,079,900
2025-09-242,190.02,697.02,175.02,697.0+500.0+22.76%370,900
2025-09-222,200.02,249.02,184.02,197.0-35.0-1.57%22,300
2025-09-192,246.02,270.02,170.02,232.0-14.0-0.62%41,100
2025-09-182,242.02,286.02,238.02,246.0+4.0+0.18%20,200
2025-09-172,282.02,282.02,236.02,242.0-25.0-1.10%11,500
2025-09-162,248.02,314.02,225.02,267.0+50.0+2.26%25,800
2025-09-122,280.02,300.02,212.02,217.0——23,000

直近120営業日分を表示