KabuInsight

大和コンピューター

3816
スタンダード/情報･通信業/DAIWA COMPUTER 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
2026-03-131,120.01,148.01,120.01,139.0+9.0+0.80%1,700
2026-03-121,140.01,140.01,120.01,130.0-10.0-0.88%1,700
2026-03-111,131.01,141.01,131.01,140.0-21.0-1.81%1,500
2026-03-101,191.01,191.01,146.01,161.0+20.0+1.75%2,700
2026-03-091,127.01,195.01,104.01,141.0-5.0-0.44%8,800
2026-03-061,142.01,170.01,142.01,146.0+3.0+0.26%2,800
2026-03-051,170.01,184.01,143.01,143.0-12.0-1.04%1,200
2026-03-041,158.01,158.01,135.01,155.0-5.0-0.43%1,500
2026-03-031,175.01,186.01,156.01,160.0-22.0-1.86%800
2026-03-021,180.01,182.01,166.01,182.00.00.00%1,000
2026-02-271,158.01,183.01,158.01,182.0+32.0+2.78%3,700
2026-02-261,150.01,150.01,150.01,150.0-7.0-0.61%400
2026-02-251,150.01,157.01,147.01,157.0+2.0+0.17%500
2026-02-241,159.01,159.01,150.01,155.0-2.0-0.17%800
2026-02-201,145.01,157.01,145.01,157.0+11.0+0.96%1,100
2026-02-191,143.01,151.01,143.01,146.0+3.0+0.26%500
2026-02-181,151.01,154.01,137.01,143.0-8.0-0.70%2,100
2026-02-171,125.01,151.01,125.01,151.0+19.0+1.68%3,800
2026-02-161,131.01,132.01,131.01,132.0-1.0-0.09%800
2026-02-131,130.01,134.01,121.01,133.0+7.0+0.62%1,000
2026-02-121,126.01,127.01,119.01,126.00.00.00%2,000
2026-02-101,123.01,129.01,117.01,126.0+3.0+0.27%2,300
2026-02-091,126.01,134.01,123.01,123.0-2.0-0.18%3,600
2026-02-061,125.01,125.01,125.01,125.0-7.0-0.62%100
2026-02-051,130.01,134.01,126.01,132.0+2.0+0.18%1,100
2026-02-041,134.01,134.01,130.01,130.0-4.0-0.35%200
2026-02-031,134.01,134.01,134.01,134.0-1.0-0.09%100
2026-02-021,129.01,135.01,129.01,135.0+15.0+1.34%300
2026-01-301,120.01,120.01,120.01,120.0-5.0-0.44%100
2026-01-291,125.01,125.01,125.01,125.0+3.0+0.27%100
2026-01-281,125.01,129.01,122.01,122.0-6.0-0.53%600
2026-01-271,124.01,129.01,124.01,128.0+7.0+0.62%500
2026-01-261,113.01,121.01,111.01,121.0+1.0+0.09%3,100
2026-01-231,129.01,129.01,120.01,120.0-4.0-0.36%200
2026-01-221,124.01,124.01,124.01,124.0-1.0-0.09%100
2026-01-211,121.01,128.01,118.01,125.0-1.0-0.09%800
2026-01-201,120.01,135.01,118.01,126.0-4.0-0.35%5,500
2026-01-191,124.01,139.01,118.01,130.0+5.0+0.44%4,600
2026-01-161,125.01,139.01,119.01,125.00.00.00%7,300
2026-01-151,124.01,125.01,123.01,125.0+2.0+0.18%600
2026-01-141,117.01,123.01,117.01,123.0+6.0+0.54%700
2026-01-131,126.01,126.01,116.01,117.0-4.0-0.36%3,100
2026-01-091,111.01,122.01,111.01,121.0+10.0+0.90%2,600
2026-01-081,106.01,128.01,106.01,111.0-1.0-0.09%2,100
2026-01-071,108.01,112.01,108.01,112.0+4.0+0.36%1,600
2026-01-061,108.01,108.01,108.01,108.0-3.0-0.27%300
2026-01-051,112.01,112.01,105.01,111.0-2.0-0.18%1,500
2025-12-301,116.01,116.01,105.01,113.0+3.0+0.27%700
2025-12-291,106.01,110.01,106.01,110.0+4.0+0.36%2,100
2025-12-261,104.01,106.01,093.01,106.0+8.0+0.73%3,200
2025-12-251,100.01,100.01,094.01,098.0-2.0-0.18%4,000
2025-12-241,101.01,109.01,100.01,100.0-19.0-1.70%6,600
2025-12-231,107.01,119.01,106.01,119.0+9.0+0.81%12,000
2025-12-221,128.01,130.01,110.01,110.0-2.0-0.18%10,200
2025-12-191,131.01,134.01,100.01,112.0-19.0-1.68%3,800
2025-12-181,148.01,150.01,131.01,131.0-20.0-1.74%5,200
2025-12-171,150.01,156.01,148.01,151.0-2.0-0.17%600
2025-12-161,153.01,153.01,153.01,153.00.00.00%300
2025-12-151,141.01,153.01,139.01,153.0+13.0+1.14%3,200
2025-12-121,144.01,154.01,140.01,140.0-4.0-0.35%1,700
2025-12-111,140.01,156.01,140.01,144.0-6.0-0.52%1,500
2025-12-101,143.01,156.01,143.01,150.0+2.0+0.17%2,700
2025-12-091,150.01,152.01,142.01,148.0-3.0-0.26%2,300
2025-12-081,158.01,158.01,150.01,151.0-28.0-2.37%7,800
2025-12-051,167.01,180.01,167.01,179.0+12.0+1.03%6,700
2025-12-041,171.01,188.01,167.01,167.0-4.0-0.34%1,700
2025-12-031,174.01,174.01,161.01,171.0-1.0-0.09%2,600
2025-12-021,163.01,182.01,158.01,172.0+8.0+0.69%4,700
2025-12-011,169.01,170.01,164.01,164.0-4.0-0.34%1,600
2025-11-281,173.01,173.01,162.01,168.00.00.00%2,900
2025-11-271,165.01,169.01,162.01,168.0+3.0+0.26%1,000
2025-11-261,162.01,165.01,162.01,165.0+2.0+0.17%200
2025-11-251,165.01,170.01,163.01,163.0+1.0+0.09%1,400
2025-11-211,153.01,162.01,153.01,162.0-1.0-0.09%400
2025-11-201,163.01,163.01,163.01,163.00.00.00%100
2025-11-191,160.01,163.01,160.01,163.0+6.0+0.52%1,100
2025-11-181,165.01,165.01,154.01,157.0-11.0-0.94%1,500
2025-11-171,168.01,168.01,168.01,168.0+12.0+1.04%100
2025-11-141,159.01,159.01,156.01,156.0-3.0-0.26%300
2025-11-131,165.01,168.01,158.01,159.0-2.0-0.17%1,000
2025-11-121,156.01,161.01,156.01,161.0-7.0-0.60%1,300
2025-11-111,172.01,172.01,159.01,168.0+14.0+1.21%600
2025-11-101,166.01,166.01,154.01,154.0-13.0-1.11%5,500
2025-11-071,176.01,176.01,155.01,167.0+5.0+0.43%3,800
2025-11-061,171.01,171.01,159.01,162.0-5.0-0.43%1,500
2025-11-051,160.01,167.01,150.01,167.0+14.0+1.21%2,500
2025-11-041,159.01,159.01,153.01,153.00.00.00%200
2025-10-311,156.01,156.01,153.01,153.0-7.0-0.60%1,000
2025-10-301,152.01,162.01,152.01,160.00.00.00%800
2025-10-291,160.01,176.01,154.01,160.00.00.00%4,200
2025-10-281,162.01,162.01,160.01,160.0-2.0-0.17%900
2025-10-271,165.01,166.01,157.01,162.0+2.0+0.17%2,300
2025-10-241,154.01,164.01,153.01,160.0+6.0+0.52%2,200
2025-10-231,154.01,154.01,154.01,154.0-2.0-0.17%100
2025-10-221,155.01,156.01,155.01,156.0+1.0+0.09%1,100
2025-10-211,150.01,155.01,150.01,155.0+2.0+0.17%900
2025-10-201,153.01,153.01,152.01,153.00.00.00%1,200
2025-10-171,148.01,153.01,148.01,153.0+5.0+0.44%600
2025-10-161,145.01,156.01,145.01,148.0-6.0-0.52%5,400
2025-10-151,146.01,154.01,146.01,154.0+9.0+0.79%300
2025-10-141,145.01,152.01,144.01,145.0-14.0-1.21%2,100
2025-10-101,160.01,160.01,150.01,159.0-5.0-0.43%1,600
2025-10-091,158.01,164.01,154.01,164.0+6.0+0.52%2,300
2025-10-081,154.01,162.01,154.01,158.0+2.0+0.17%1,600
2025-10-071,160.01,161.01,150.01,156.0-5.0-0.43%2,700
2025-10-061,144.01,162.01,144.01,161.0+20.0+1.75%5,600
2025-10-031,147.01,156.01,135.01,141.0-11.0-0.95%5,800
2025-10-021,147.01,152.01,135.01,152.0+1.0+0.09%1,600
2025-10-011,159.01,159.01,148.01,151.0-8.0-0.69%1,500
2025-09-301,152.01,162.01,152.01,159.0+6.0+0.52%2,200
2025-09-291,154.01,159.01,153.01,153.00.00.00%1,300
2025-09-261,155.01,158.01,153.01,153.0-4.0-0.35%800
2025-09-251,159.01,159.01,155.01,157.0+1.0+0.09%900
2025-09-241,152.01,159.01,152.01,156.0+4.0+0.35%2,700
2025-09-221,162.01,162.01,152.01,152.0-4.0-0.35%1,100
2025-09-191,162.01,162.01,149.01,156.00.00.00%1,200
2025-09-181,149.01,162.01,146.01,156.00.00.00%2,900
2025-09-171,154.01,158.01,146.01,156.0+1.0+0.09%4,100
2025-09-161,146.01,155.01,146.01,155.0+6.0+0.52%2,900
2025-09-121,144.01,161.01,144.01,149.0——15,900

直近120営業日分を表示