KabuInsight

データ・アプリケーション

3848
スタンダード/情報･通信業/Data Applications Company,Limited
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
2026-03-13986.0994.0986.0990.0+2.0+0.20%2,000
2026-03-12999.0999.0985.0988.0-11.0-1.10%8,700
2026-03-11985.01,000.0980.0999.0+19.0+1.94%4,200
2026-03-10969.0980.0968.0980.0+23.0+2.40%2,900
2026-03-09951.0957.0946.0957.0-6.0-0.62%3,200
2026-03-06955.0970.0955.0963.0-7.0-0.72%4,900
2026-03-05978.0978.0958.0970.0+22.0+2.32%3,600
2026-03-04971.0975.0947.0948.0-27.0-2.77%10,300
2026-03-03975.0977.0967.0975.00.00.00%6,600
2026-03-02971.0975.0955.0975.0-8.0-0.81%6,300
2026-02-27943.0993.0943.0983.0+39.0+4.13%10,000
2026-02-26955.0955.0943.0944.0+3.0+0.32%6,300
2026-02-25936.0949.0936.0941.0+5.0+0.53%4,600
2026-02-24947.0950.0936.0936.0+2.0+0.21%8,200
2026-02-20957.0957.0934.0934.0-8.0-0.85%6,400
2026-02-19955.0955.0940.0942.0-2.0-0.21%4,800
2026-02-18944.0956.0944.0944.0+3.0+0.32%1,900
2026-02-17950.0966.0941.0941.0-9.0-0.95%6,900
2026-02-16941.0984.0941.0950.0+10.0+1.06%17,000
2026-02-13967.0988.0940.0940.0-40.0-4.08%17,800
2026-02-121,002.01,018.0980.0980.0-28.0-2.78%14,500
2026-02-101,027.01,027.01,006.01,008.0-5.0-0.49%10,500
2026-02-091,020.01,039.01,012.01,013.0-7.0-0.69%7,100
2026-02-061,014.01,038.01,010.01,020.0+4.0+0.39%4,800
2026-02-051,025.01,033.01,016.01,016.0-26.0-2.50%2,900
2026-02-041,069.01,075.01,035.01,042.0-27.0-2.53%4,000
2026-02-031,000.01,069.01,000.01,069.0+74.0+7.44%11,500
2026-02-02994.0995.0994.0995.0+1.0+0.10%300
2026-01-30988.0999.0988.0994.0+4.0+0.40%3,200
2026-01-291,005.01,005.0990.0990.0-22.0-2.17%4,400
2026-01-281,026.01,026.01,003.01,012.0-14.0-1.36%2,000
2026-01-271,027.01,054.01,005.01,026.0+4.0+0.39%2,900
2026-01-261,039.01,066.01,020.01,022.0-18.0-1.73%11,300
2026-01-23995.01,040.0990.01,040.0+31.0+3.07%17,000
2026-01-221,085.01,085.01,009.01,009.0-96.0-8.69%37,500
2026-01-21995.01,272.0978.01,105.0+91.0+8.97%277,700
2026-01-20975.01,015.0969.01,014.0+43.0+4.43%19,100
2026-01-19942.0990.0938.0971.0+30.0+3.19%17,400
2026-01-16945.0945.0931.0941.0+11.0+1.18%4,200
2026-01-15931.0934.0926.0930.0+4.0+0.43%4,400
2026-01-14926.0932.0923.0926.00.00.00%2,000
2026-01-13933.0945.0921.0926.0+2.0+0.22%6,700
2026-01-09923.0924.0912.0924.0+13.0+1.43%6,900
2026-01-08909.0918.0909.0911.0+4.0+0.44%1,800
2026-01-07900.0925.0900.0907.0+3.0+0.33%4,200
2026-01-06890.0904.0885.0904.0+14.0+1.57%6,400
2026-01-05891.0895.0890.0890.00.00.00%3,200
2025-12-30875.0890.0875.0890.0+3.0+0.34%2,900
2025-12-29880.0887.0872.0887.0+7.0+0.80%4,400
2025-12-26876.0880.0871.0880.0+5.0+0.57%3,200
2025-12-25874.0875.0866.0875.0+1.0+0.11%2,400
2025-12-24883.0883.0866.0874.0-1.0-0.11%3,300
2025-12-23872.0877.0865.0875.0+3.0+0.34%2,600
2025-12-22877.0877.0865.0872.0+3.0+0.35%2,300
2025-12-19856.0887.0856.0869.0+11.0+1.28%6,500
2025-12-18860.0863.0858.0858.0-5.0-0.58%2,000
2025-12-17865.0865.0860.0863.0-2.0-0.23%2,200
2025-12-16867.0877.0864.0865.00.00.00%3,000
2025-12-15871.0872.0865.0865.0-2.0-0.23%3,300
2025-12-12870.0871.0860.0867.0-1.0-0.12%9,200
2025-12-11876.0876.0867.0868.0-8.0-0.91%2,500
2025-12-10869.0876.0866.0876.0+4.0+0.46%1,100
2025-12-09875.0875.0867.0872.0-2.0-0.23%2,300
2025-12-08877.0877.0865.0874.0+12.0+1.39%1,900
2025-12-05890.0890.0853.0862.0-25.0-2.82%9,900
2025-12-04884.0890.0884.0887.0+1.0+0.11%1,700
2025-12-03896.0896.0884.0886.0-8.0-0.89%1,200
2025-12-02895.0895.0889.0894.0+2.0+0.22%4,400
2025-12-01891.0892.0883.0892.0+9.0+1.02%3,700
2025-11-28878.0883.0876.0883.0+9.0+1.03%4,300
2025-11-27875.0875.0867.0874.0-1.0-0.11%3,000
2025-11-26865.0879.0865.0875.0+10.0+1.16%1,500
2025-11-25865.0875.0865.0865.0+1.0+0.12%3,800
2025-11-21860.0864.0855.0864.0+2.0+0.23%2,100
2025-11-20866.0878.0854.0862.0-8.0-0.92%5,400
2025-11-19880.0880.0863.0870.0-12.0-1.36%5,900
2025-11-18894.0894.0870.0882.0-8.0-0.90%6,700
2025-11-17868.0890.0865.0890.0+31.0+3.61%11,400
2025-11-14850.0859.0850.0859.0+8.0+0.94%6,900
2025-11-13847.0853.0837.0851.0+4.0+0.47%5,500
2025-11-12831.0847.0830.0847.0+43.0+5.35%48,000
2025-11-11805.0810.0800.0804.0-1.0-0.12%7,000
2025-11-10805.0805.0801.0805.0+1.0+0.12%700
2025-11-07802.0804.0799.0804.0+3.0+0.37%2,600
2025-11-06799.0810.0798.0801.0-1.0-0.12%4,900
2025-11-05806.0807.0800.0802.0-4.0-0.50%6,300
2025-11-04808.0808.0806.0806.0-2.0-0.25%700
2025-10-31808.0809.0806.0808.00.00.00%600
2025-10-30805.0808.0805.0808.0+3.0+0.37%900
2025-10-29811.0813.0805.0805.0-6.0-0.74%3,800
2025-10-28816.0816.0810.0811.0-2.0-0.25%2,000
2025-10-27816.0816.0802.0813.0-3.0-0.37%5,700
2025-10-24812.0816.0812.0816.0+4.0+0.49%700
2025-10-23808.0812.0808.0812.0+4.0+0.50%2,000
2025-10-22803.0808.0802.0808.0+6.0+0.75%2,400
2025-10-21801.0804.0801.0802.0-7.0-0.87%4,400
2025-10-20803.0809.0803.0809.0+9.0+1.13%1,700
2025-10-17800.0802.0798.0800.0+1.0+0.13%4,200
2025-10-16795.0803.0794.0799.0-8.0-0.99%10,100
2025-10-15804.0808.0804.0807.0+5.0+0.62%1,300
2025-10-14809.0809.0800.0802.0-9.0-1.11%9,500
2025-10-10825.0825.0811.0811.0-14.0-1.70%7,500
2025-10-09821.0825.0821.0825.0+6.0+0.73%1,900
2025-10-08837.0837.0819.0819.0-22.0-2.62%10,200
2025-10-07837.0841.0833.0841.0+15.0+1.82%3,900
2025-10-06830.0833.0824.0826.0+3.0+0.36%2,400
2025-10-03821.0827.0820.0823.0+1.0+0.12%2,300
2025-10-02828.0828.0815.0822.0-3.0-0.36%4,900
2025-10-01868.0868.0825.0825.0-40.0-4.62%25,400
2025-09-30866.0869.0865.0865.0-1.0-0.12%900
2025-09-29871.0871.0861.0866.0-2.0-0.23%1,700
2025-09-26868.0868.0856.0868.00.00.00%2,500
2025-09-25879.0879.0867.0868.0-12.0-1.36%3,100
2025-09-24870.0880.0865.0880.0+10.0+1.15%5,000
2025-09-22864.0870.0864.0870.0+6.0+0.69%600
2025-09-19860.0864.0858.0864.0+4.0+0.47%1,600
2025-09-18861.0861.0853.0860.0+5.0+0.58%4,200
2025-09-17853.0858.0850.0855.0+1.0+0.12%2,000
2025-09-16858.0858.0854.0854.0-4.0-0.47%2,400
2025-09-12856.0863.0850.0858.0——3,600

直近120営業日分を表示