KabuInsight

デジタルプラス

3691
グロース/情報･通信業/DIGITAL PLUS,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
2026-03-131,498.01,508.01,463.01,488.0-14.0-0.93%21,200
2026-03-121,541.01,549.01,501.01,502.0-46.0-2.97%13,900
2026-03-111,609.01,630.01,548.01,548.0-63.0-3.91%27,200
2026-03-101,555.01,628.01,555.01,611.0+96.0+6.34%27,800
2026-03-091,495.01,539.01,484.01,515.0-64.0-4.05%28,200
2026-03-061,521.01,593.01,521.01,579.0+20.0+1.28%14,000
2026-03-051,545.01,627.01,543.01,559.0+85.0+5.77%30,500
2026-03-041,547.01,578.01,426.01,474.0-121.0-7.59%100,700
2026-03-031,638.01,645.01,580.01,595.0-43.0-2.63%32,700
2026-03-021,607.01,655.01,588.01,638.0-9.0-0.55%25,300
2026-02-271,618.01,655.01,618.01,647.0+21.0+1.29%20,000
2026-02-261,585.01,646.01,583.01,626.0+48.0+3.04%28,100
2026-02-251,503.01,598.01,503.01,578.0+98.0+6.62%39,700
2026-02-241,537.01,538.01,476.01,480.0-32.0-2.12%21,800
2026-02-201,555.01,560.01,497.01,512.0-61.0-3.88%42,600
2026-02-191,618.01,650.01,552.01,573.0-26.0-1.63%50,800
2026-02-181,524.01,600.01,524.01,599.0+76.0+4.99%56,000
2026-02-171,609.01,616.01,518.01,523.0-87.0-5.40%38,400
2026-02-161,557.01,632.01,532.01,610.0+93.0+6.13%37,000
2026-02-131,595.01,628.01,491.01,517.0-78.0-4.89%33,600
2026-02-121,590.01,614.01,568.01,595.0+11.0+0.69%11,800
2026-02-101,526.01,584.01,526.01,584.0+58.0+3.80%24,100
2026-02-091,535.01,569.01,526.01,526.0+12.0+0.79%17,100
2026-02-061,544.01,545.01,486.01,514.0-42.0-2.70%29,900
2026-02-051,523.01,560.01,505.01,556.0+50.0+3.32%25,000
2026-02-041,556.01,556.01,487.01,506.0-44.0-2.84%34,600
2026-02-031,585.01,585.01,533.01,550.0+5.0+0.32%16,900
2026-02-021,621.01,625.01,524.01,545.0-36.0-2.28%36,000
2026-01-301,686.01,699.01,568.01,581.0-96.0-5.72%60,800
2026-01-291,677.01,702.01,650.01,677.00.00.00%24,500
2026-01-281,712.01,712.01,650.01,677.0-35.0-2.04%27,200
2026-01-271,759.01,759.01,705.01,712.0-38.0-2.17%30,400
2026-01-261,825.01,825.01,735.01,750.0-67.0-3.69%41,200
2026-01-231,755.01,849.01,754.01,817.0+85.0+4.91%58,600
2026-01-221,672.01,744.01,655.01,732.0+69.0+4.15%28,200
2026-01-211,645.01,750.01,645.01,663.0-22.0-1.31%66,000
2026-01-201,692.01,711.01,664.01,685.0-2.0-0.12%18,800
2026-01-191,665.01,691.01,643.01,687.0+27.0+1.63%19,900
2026-01-161,670.01,680.01,628.01,660.0-5.0-0.30%21,600
2026-01-151,595.01,669.01,585.01,665.0+70.0+4.39%35,500
2026-01-141,581.01,609.01,581.01,595.0+15.0+0.95%15,400
2026-01-131,640.01,675.01,575.01,580.0-58.0-3.54%62,800
2026-01-091,530.01,694.01,524.01,638.0+122.0+8.05%85,200
2026-01-081,515.01,550.01,506.01,516.0-5.0-0.33%39,600
2026-01-071,418.01,525.01,418.01,521.0+110.0+7.80%65,400
2026-01-061,396.01,434.01,396.01,411.0+15.0+1.07%13,700
2026-01-051,409.01,423.01,390.01,396.0+13.0+0.94%17,500
2025-12-301,435.01,449.01,370.01,383.0-72.0-4.95%61,300
2025-12-291,451.01,468.01,428.01,455.0+5.0+0.34%45,600
2025-12-261,446.01,468.01,437.01,450.0-5.0-0.34%26,600
2025-12-251,450.01,487.01,443.01,455.0+5.0+0.34%22,300
2025-12-241,485.01,500.01,433.01,450.0-43.0-2.88%41,000
2025-12-231,451.01,505.01,451.01,493.0+42.0+2.89%28,700
2025-12-221,457.01,463.01,405.01,451.0+21.0+1.47%50,700
2025-12-191,400.01,431.01,375.01,430.0+35.0+2.51%59,800
2025-12-181,343.01,396.01,335.01,395.0+52.0+3.87%19,600
2025-12-171,358.01,387.01,333.01,343.0-15.0-1.10%27,100
2025-12-161,337.01,363.01,337.01,358.0+17.0+1.27%15,100
2025-12-151,332.01,363.01,329.01,341.0+7.0+0.52%15,300
2025-12-121,364.01,386.01,317.01,334.0-23.0-1.69%72,800
2025-12-111,429.01,435.01,329.01,357.0-62.0-4.37%56,800
2025-12-101,470.01,480.01,412.01,419.0-21.0-1.46%42,200
2025-12-091,415.01,471.01,415.01,440.0-5.0-0.35%49,000
2025-12-081,337.01,446.01,337.01,445.0+83.0+6.09%59,900
2025-12-051,545.01,545.01,351.01,362.0-77.0-5.35%142,100
2025-12-041,592.01,615.01,329.01,439.0-142.0-8.98%341,400
2025-12-031,541.01,583.01,500.01,581.0+64.0+4.22%63,100
2025-12-021,505.01,535.01,465.01,517.0+25.0+1.68%35,700
2025-12-011,453.01,500.01,438.01,492.0+29.0+1.98%26,100
2025-11-281,435.01,478.01,435.01,463.0+28.0+1.95%22,500
2025-11-271,410.01,460.01,410.01,435.0+25.0+1.77%23,800
2025-11-261,443.01,457.01,401.01,410.0-3.0-0.21%31,700
2025-11-251,419.01,460.01,380.01,413.0+20.0+1.44%77,200
2025-11-211,329.01,406.01,306.01,393.0+34.0+2.50%67,400
2025-11-201,510.01,524.01,317.01,359.0-121.0-8.18%192,400
2025-11-191,453.01,553.01,411.01,480.0+57.0+4.01%119,600
2025-11-181,434.01,498.01,389.01,423.0-12.0-0.84%149,800
2025-11-171,194.01,494.01,190.01,435.0+240.0+20.08%401,200
2025-11-141,220.01,240.01,162.01,195.0-48.0-3.86%61,100
2025-11-131,223.01,243.01,200.01,243.0+38.0+3.15%30,800
2025-11-121,174.01,209.01,164.01,205.0+34.0+2.90%22,000
2025-11-111,160.01,175.01,124.01,171.0+23.0+2.00%30,400
2025-11-101,151.01,160.01,135.01,148.0+15.0+1.32%6,800
2025-11-071,117.01,138.01,109.01,133.0+6.0+0.53%15,700
2025-11-061,153.01,153.01,112.01,127.0-21.0-1.83%16,600
2025-11-051,100.01,151.01,081.01,148.0+43.0+3.89%37,100
2025-11-041,135.01,135.01,097.01,105.0-14.0-1.25%39,300
2025-10-311,115.01,146.01,115.01,119.0+3.0+0.27%16,900
2025-10-301,120.01,148.01,116.01,116.0+2.0+0.18%21,200
2025-10-291,151.01,159.01,114.01,114.0-30.0-2.62%34,200
2025-10-281,212.01,212.01,142.01,144.0-68.0-5.61%43,000
2025-10-271,212.01,240.01,206.01,212.0+17.0+1.42%19,000
2025-10-241,215.01,215.01,181.01,195.0-4.0-0.33%11,900
2025-10-231,222.01,226.01,198.01,199.0-43.0-3.46%17,600
2025-10-221,208.01,242.01,208.01,242.0+24.0+1.97%23,300
2025-10-211,218.01,229.01,185.01,218.0+7.0+0.58%34,100
2025-10-201,200.01,234.01,200.01,211.0+16.0+1.34%28,100
2025-10-171,203.01,203.01,163.01,195.0-24.0-1.97%55,000
2025-10-161,176.01,229.01,152.01,219.0+43.0+3.66%58,300
2025-10-151,133.01,187.01,121.01,176.0+67.0+6.04%34,900
2025-10-141,133.01,154.01,093.01,109.0-52.0-4.48%139,800
2025-10-101,203.01,215.01,158.01,161.0-52.0-4.29%49,300
2025-10-091,188.01,222.01,163.01,213.0+27.0+2.28%33,000
2025-10-081,180.01,212.01,171.01,186.0+1.0+0.08%19,800
2025-10-071,194.01,220.01,170.01,185.0-9.0-0.75%31,700
2025-10-061,285.01,285.01,176.01,194.0-61.0-4.86%94,700
2025-10-031,180.01,280.01,170.01,255.0+56.0+4.67%89,300
2025-10-021,166.01,199.01,126.01,199.0+33.0+2.83%131,100
2025-10-011,228.01,240.01,140.01,166.0-92.0-7.31%211,900
2025-09-301,280.01,285.01,180.01,258.0-42.0-3.23%140,000
2025-09-291,419.01,425.01,284.01,300.0-31.0-2.33%75,000
2025-09-261,403.01,403.01,322.01,331.0-47.0-3.41%27,700
2025-09-251,392.01,422.01,362.01,378.0-24.0-1.71%55,900
2025-09-241,442.01,450.01,392.01,402.0-55.0-3.77%23,200
2025-09-221,482.01,515.01,437.01,457.0-13.0-0.88%28,000
2025-09-191,400.01,470.01,369.01,470.0+64.0+4.55%87,300
2025-09-181,340.01,430.01,340.01,406.0+84.0+6.35%48,800
2025-09-171,366.01,396.01,318.01,322.0-44.0-3.22%29,900
2025-09-161,350.01,388.01,328.01,366.0+16.0+1.19%18,100
2025-09-121,353.01,376.01,326.01,350.0——47,900

直近120営業日分を表示