KabuInsight

ディー・エル・イー

3686
スタンダード/情報･通信業/DLE 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
2026-03-13117.0119.0114.0114.0-5.0-4.20%264,900
2026-03-12117.0119.0117.0119.0+1.0+0.85%78,000
2026-03-11119.0121.0117.0118.00.00.00%119,100
2026-03-10118.0119.0116.0118.0+3.0+2.61%122,300
2026-03-09119.0120.0115.0115.0-8.0-6.50%226,000
2026-03-06121.0124.0121.0123.0+2.0+1.65%71,000
2026-03-05121.0125.0120.0121.0+3.0+2.54%155,900
2026-03-04120.0120.0115.0118.00.00.00%330,300
2026-03-03124.0125.0118.0118.0-6.0-4.84%246,400
2026-03-02129.0129.0123.0124.0-7.0-5.34%227,000
2026-02-27123.0131.0123.0131.0+10.0+8.26%466,800
2026-02-26119.0123.0118.0121.0+3.0+2.54%209,400
2026-02-25121.0122.0116.0118.0-4.0-3.28%313,300
2026-02-24124.0125.0121.0122.00.00.00%198,000
2026-02-20127.0127.0121.0122.0-5.0-3.94%373,100
2026-02-19132.0132.0127.0127.0-4.0-3.05%228,800
2026-02-18129.0133.0129.0131.0+2.0+1.55%194,500
2026-02-17128.0129.0122.0129.0+1.0+0.78%265,900
2026-02-16127.0130.0125.0128.0+4.0+3.23%199,600
2026-02-13124.0126.0122.0124.0-2.0-1.59%158,600
2026-02-12124.0126.0122.0126.0+3.0+2.44%169,900
2026-02-10120.0123.0120.0123.0+2.0+1.65%112,600
2026-02-09124.0124.0120.0121.0-3.0-2.42%201,500
2026-02-06120.0124.0120.0124.00.00.00%323,600
2026-02-05120.0125.0120.0124.0+3.0+2.48%188,400
2026-02-04123.0123.0118.0121.0-3.0-2.42%509,600
2026-02-03124.0124.0121.0124.0+1.0+0.81%79,900
2026-02-02124.0124.0120.0123.0-1.0-0.81%176,600
2026-01-30120.0125.0119.0124.0+1.0+0.81%192,100
2026-01-29124.0124.0119.0123.0-2.0-1.60%436,400
2026-01-28127.0127.0124.0125.0-2.0-1.57%217,000
2026-01-27130.0130.0126.0127.0-2.0-1.55%159,900
2026-01-26130.0131.0128.0129.0-1.0-0.77%140,400
2026-01-23127.0131.0127.0130.0+3.0+2.36%187,800
2026-01-22126.0129.0126.0127.00.00.00%188,000
2026-01-21126.0127.0125.0127.0-1.0-0.78%145,600
2026-01-20128.0129.0126.0128.00.00.00%177,400
2026-01-19131.0131.0127.0128.0-3.0-2.29%292,400
2026-01-16130.0131.0127.0131.0+1.0+0.77%129,900
2026-01-15127.0130.0127.0130.0+2.0+1.56%148,200
2026-01-14126.0131.0126.0128.0+2.0+1.59%192,200
2026-01-13130.0130.0126.0126.0-2.0-1.56%203,200
2026-01-09126.0129.0126.0128.0+1.0+0.79%225,800
2026-01-08126.0128.0126.0127.0+1.0+0.79%129,200
2026-01-07129.0129.0125.0126.0-4.0-3.08%215,700
2026-01-06130.0134.0128.0130.0+2.0+1.56%563,000
2026-01-05126.0130.0125.0128.0+1.0+0.79%286,600
2025-12-30125.0127.0122.0127.00.00.00%322,300
2025-12-29125.0127.0124.0127.0+2.0+1.60%267,200
2025-12-26130.0131.0124.0125.0-4.0-3.10%425,900
2025-12-25132.0133.0128.0129.0-2.0-1.53%335,700
2025-12-24153.0154.0131.0131.0-24.0-15.48%1,227,100
2025-12-23150.0157.0150.0155.0+5.0+3.33%815,900
2025-12-22146.0152.0144.0150.0+7.0+4.90%750,300
2025-12-19140.0147.0139.0143.0+4.0+2.88%955,700
2025-12-18131.0149.0131.0139.0+9.0+6.92%1,207,400
2025-12-17127.0131.0126.0130.0+1.0+0.78%491,400
2025-12-16128.0131.0126.0129.0+3.0+2.38%571,600
2025-12-15126.0134.0125.0126.0+2.0+1.61%921,400
2025-12-12125.0132.0124.0124.0+1.0+0.81%692,500
2025-12-11120.0126.0119.0123.0+6.0+5.13%618,000
2025-12-10119.0121.0117.0117.0-3.0-2.50%242,000
2025-12-09119.0123.0118.0120.00.00.00%337,200
2025-12-08118.0121.0116.0120.0+2.0+1.69%243,100
2025-12-05121.0121.0117.0118.0-1.0-0.84%243,800
2025-12-04117.0122.0117.0119.0+3.0+2.59%343,400
2025-12-03116.0118.0116.0116.00.00.00%208,200
2025-12-02117.0118.0114.0116.00.00.00%303,200
2025-12-01115.0117.0112.0116.0+2.0+1.75%225,800
2025-11-28109.0117.0108.0114.0+6.0+5.56%349,400
2025-11-27105.0108.0105.0108.0+2.0+1.89%158,700
2025-11-26107.0107.0103.0106.0-1.0-0.93%525,600
2025-11-25114.0117.0107.0107.0-10.0-8.55%750,200
2025-11-21109.0130.0109.0117.0+7.0+6.36%1,612,200
2025-11-20110.0113.0110.0110.0-1.0-0.90%201,900
2025-11-19112.0114.0109.0111.0-2.0-1.77%210,400
2025-11-18116.0117.0113.0113.0-6.0-5.04%310,700
2025-11-17119.0120.0116.0119.00.00.00%92,700
2025-11-14119.0120.0118.0119.0-1.0-0.83%86,800
2025-11-13124.0124.0120.0120.0-3.0-2.44%59,500
2025-11-12120.0123.0120.0123.0+1.0+0.82%51,600
2025-11-11120.0122.0118.0122.0+3.0+2.52%91,200
2025-11-10121.0121.0118.0119.00.00.00%121,100
2025-11-07118.0120.0117.0119.0-3.0-2.46%153,700
2025-11-06123.0123.0120.0122.0+2.0+1.67%94,400
2025-11-05124.0124.0116.0120.0-4.0-3.23%175,000
2025-11-04124.0125.0123.0124.0-1.0-0.80%46,700
2025-10-31126.0126.0124.0125.0+1.0+0.81%68,400
2025-10-30123.0124.0122.0124.0+1.0+0.81%64,600
2025-10-29126.0127.0123.0123.0-3.0-2.38%175,000
2025-10-28128.0128.0125.0126.0-2.0-1.56%81,400
2025-10-27129.0129.0127.0128.00.00.00%104,000
2025-10-24130.0131.0128.0128.0-4.0-3.03%97,400
2025-10-23128.0132.0127.0132.0+4.0+3.13%131,000
2025-10-22127.0129.0124.0128.0+3.0+2.40%133,900
2025-10-21128.0128.0124.0125.0-2.0-1.57%119,500
2025-10-20127.0127.0125.0127.0+3.0+2.42%78,700
2025-10-17126.0126.0123.0124.0-3.0-2.36%138,100
2025-10-16126.0127.0123.0127.0+4.0+3.25%135,600
2025-10-15125.0126.0121.0123.0+3.0+2.50%187,200
2025-10-14125.0125.0120.0120.0-7.0-5.51%277,900
2025-10-10127.0128.0125.0127.00.00.00%236,100
2025-10-09129.0130.0127.0127.0-2.0-1.55%122,800
2025-10-08129.0134.0129.0129.00.00.00%147,000
2025-10-07132.0132.0129.0129.0-4.0-3.01%103,300
2025-10-06132.0133.0130.0133.0+3.0+2.31%116,900
2025-10-03126.0132.0126.0130.0+2.0+1.56%153,500
2025-10-02133.0133.0128.0128.0-3.0-2.29%133,900
2025-10-01132.0134.0130.0131.0-3.0-2.24%147,800
2025-09-30135.0137.0133.0134.0-2.0-1.47%199,700
2025-09-29139.0139.0135.0136.0-2.0-1.45%174,100
2025-09-26138.0140.0138.0138.0-2.0-1.43%108,500
2025-09-25141.0142.0139.0140.0-1.0-0.71%185,200
2025-09-24142.0142.0139.0141.0-4.0-2.76%155,700
2025-09-22145.0147.0143.0145.0+3.0+2.11%244,600
2025-09-19144.0145.0139.0142.00.00.00%212,100
2025-09-18146.0146.0141.0142.0-3.0-2.07%149,200
2025-09-17143.0146.0140.0145.0+2.0+1.40%241,100
2025-09-16138.0143.0138.0143.0+5.0+3.62%216,500
2025-09-12141.0141.0137.0138.0——134,600

直近120営業日分を表示