KabuInsight

デジタル・インフォメーション・テクノロジー

3916
プライム/情報･通信業/Digital Information Technologies Corporation
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
2026-03-13995.01,010.0985.0988.0-10.0-1.00%92,000
2026-03-121,010.01,010.0986.0998.0-17.0-1.67%100,200
2026-03-111,028.01,032.01,010.01,015.0-15.0-1.46%73,600
2026-03-101,022.01,038.01,012.01,030.0+19.0+1.88%68,500
2026-03-09976.01,011.0971.01,011.0+5.0+0.50%125,100
2026-03-06987.01,009.0981.01,006.0+10.0+1.00%122,900
2026-03-051,002.01,021.0990.0996.0+37.0+3.86%136,100
2026-03-04980.0985.0948.0959.0-37.0-3.71%216,200
2026-03-031,001.01,005.0986.0996.0-20.0-1.97%150,100
2026-03-021,050.01,050.01,011.01,016.0-37.0-3.51%118,200
2026-02-271,063.01,064.01,037.01,053.0+3.0+0.29%79,700
2026-02-261,034.01,066.01,031.01,050.0+15.0+1.45%149,000
2026-02-251,016.01,043.01,016.01,035.0+27.0+2.68%134,400
2026-02-241,008.01,028.01,003.01,008.0-4.0-0.40%127,300
2026-02-201,030.01,030.01,000.01,012.0-28.0-2.69%109,300
2026-02-191,050.01,053.01,029.01,040.0-10.0-0.95%170,000
2026-02-181,061.01,066.01,045.01,050.0-28.0-2.60%164,700
2026-02-171,072.01,089.01,061.01,078.0+2.0+0.19%112,400
2026-02-161,058.01,078.01,045.01,076.0-42.0-3.76%228,100
2026-02-131,190.01,193.01,118.01,118.0-74.0-6.21%117,200
2026-02-121,216.01,219.01,190.01,192.0-19.0-1.57%90,300
2026-02-101,184.01,214.01,184.01,211.0+42.0+3.59%76,600
2026-02-091,179.01,186.01,169.01,169.0-6.0-0.51%99,000
2026-02-061,214.01,214.01,174.01,175.0-39.0-3.21%95,200
2026-02-051,211.01,235.01,202.01,214.0+14.0+1.17%97,200
2026-02-041,243.01,243.01,200.01,200.0-52.0-4.15%109,200
2026-02-031,250.01,263.01,234.01,252.0+2.0+0.16%60,100
2026-02-021,273.01,290.01,250.01,250.0-23.0-1.81%86,000
2026-01-301,308.01,308.01,267.01,273.0-17.0-1.32%71,600
2026-01-291,305.01,313.01,269.01,290.0-15.0-1.15%243,700
2026-01-281,323.01,323.01,304.01,305.0-25.0-1.88%74,800
2026-01-271,322.01,332.01,306.01,330.0+3.0+0.23%122,300
2026-01-261,376.01,379.01,318.01,327.0-60.0-4.33%107,700
2026-01-231,402.01,415.01,381.01,387.00.00.00%107,200
2026-01-221,351.01,390.01,348.01,387.0+35.0+2.59%84,000
2026-01-211,350.01,354.01,337.01,352.00.00.00%97,700
2026-01-201,368.01,373.01,352.01,352.0-10.0-0.73%52,000
2026-01-191,350.01,368.01,348.01,362.0+22.0+1.64%63,900
2026-01-161,329.01,344.01,324.01,340.0+3.0+0.22%45,400
2026-01-151,313.01,342.01,313.01,337.0+13.0+0.98%54,300
2026-01-141,325.01,343.01,317.01,324.0-6.0-0.45%54,100
2026-01-131,330.01,341.01,305.01,330.0+5.0+0.38%92,200
2026-01-091,333.01,350.01,325.01,325.0-22.0-1.63%49,000
2026-01-081,338.01,352.01,328.01,347.0+2.0+0.15%37,700
2026-01-071,304.01,359.01,301.01,345.0+26.0+1.97%86,300
2026-01-061,324.01,337.01,312.01,319.0-16.0-1.20%68,600
2026-01-051,310.01,342.01,310.01,335.0+27.0+2.06%124,200
2025-12-301,320.01,340.01,308.01,308.0-72.0-5.22%84,500
2025-12-291,325.01,380.01,308.01,380.0+45.0+3.37%85,900
2025-12-261,324.01,335.01,316.51,335.0+9.5+0.72%38,200
2025-12-251,322.01,339.01,321.01,325.5+1.0+0.08%46,800
2025-12-241,345.51,346.01,321.01,324.5-20.5-1.52%46,000
2025-12-231,340.51,361.01,339.51,345.0-0.5-0.04%64,200
2025-12-221,398.51,398.51,341.01,345.5-28.0-2.04%67,000
2025-12-191,348.01,396.01,345.01,373.5+25.0+1.85%106,600
2025-12-181,350.51,367.01,346.01,348.5-16.5-1.21%84,200
2025-12-171,351.01,369.01,346.51,365.0+14.0+1.04%61,000
2025-12-161,367.51,372.51,350.01,351.0-18.5-1.35%48,400
2025-12-151,348.01,374.51,346.51,369.5+21.5+1.59%58,800
2025-12-121,334.51,348.51,333.01,348.0+26.0+1.97%117,000
2025-12-111,350.51,370.01,317.51,322.0-32.5-2.40%80,400
2025-12-101,345.51,378.01,345.01,354.5+8.5+0.63%156,200
2025-12-091,332.51,346.01,325.51,346.0+10.5+0.79%53,400
2025-12-081,346.01,347.51,325.01,335.5+6.5+0.49%57,800
2025-12-051,345.01,345.01,319.01,329.0-16.0-1.19%96,800
2025-12-041,337.01,349.51,321.01,345.0+30.0+2.28%112,000
2025-12-031,308.51,331.01,296.01,315.0+0.5+0.04%125,600
2025-12-021,274.51,329.51,267.51,314.5+50.0+3.95%274,800
2025-12-011,313.01,317.51,262.01,264.5-43.5-3.33%93,400
2025-11-281,307.51,318.01,300.01,308.0+0.5+0.04%43,000
2025-11-271,300.01,314.51,294.01,307.5+9.0+0.69%67,000
2025-11-261,286.51,302.01,280.01,298.5+11.0+0.85%103,000
2025-11-251,326.51,326.51,278.01,287.5-46.5-3.49%160,800
2025-11-211,280.51,335.51,280.51,334.0+49.5+3.85%145,200
2025-11-201,283.01,296.01,268.51,284.5+9.5+0.75%129,000
2025-11-191,289.51,320.01,270.51,275.0-26.5-2.04%118,600
2025-11-181,303.51,324.01,299.01,301.5+4.5+0.35%150,000
2025-11-171,351.01,370.51,289.51,297.0-0.5-0.04%200,600
2025-11-141,288.01,306.01,269.51,297.5+34.5+2.73%220,400
2025-11-131,245.01,265.01,241.01,263.0+19.0+1.53%105,400
2025-11-121,253.51,266.51,240.01,244.0-19.0-1.50%80,200
2025-11-111,280.51,282.51,248.51,263.0-17.5-1.37%52,400
2025-11-101,276.51,293.01,272.51,280.5+8.0+0.63%45,600
2025-11-071,278.01,288.51,266.01,272.5-5.5-0.43%64,200
2025-11-061,263.01,289.01,263.01,278.0+15.5+1.23%81,400
2025-11-051,248.01,269.01,234.01,262.5+14.5+1.16%80,600
2025-11-041,240.51,275.01,229.01,248.0+7.5+0.60%65,000
2025-10-311,215.01,249.51,215.01,240.5+19.0+1.56%80,800
2025-10-301,215.01,231.51,211.01,221.5+6.5+0.53%91,000
2025-10-291,245.51,245.51,213.51,215.0-36.0-2.88%85,400
2025-10-281,289.51,289.51,251.01,251.0-47.5-3.66%64,800
2025-10-271,281.51,305.51,281.01,298.5+25.0+1.96%78,200
2025-10-241,253.01,274.51,236.01,273.5+24.5+1.96%77,800
2025-10-231,244.01,268.51,232.01,249.0-4.0-0.32%54,000
2025-10-221,235.51,254.01,235.01,253.0+22.0+1.79%51,600
2025-10-211,244.51,248.51,228.51,231.0-2.5-0.20%68,000
2025-10-201,228.51,239.51,221.01,233.5+20.5+1.69%53,200
2025-10-171,218.51,230.01,207.51,213.0-4.5-0.37%101,400
2025-10-161,212.51,229.01,201.51,217.5-8.0-0.65%92,400
2025-10-151,227.01,238.51,216.01,225.50.00.00%65,200
2025-10-141,260.51,267.01,215.01,225.5-51.5-4.03%137,400
2025-10-101,250.01,285.51,250.01,277.0+23.0+1.83%165,600
2025-10-091,239.51,273.01,239.51,254.0+12.0+0.97%101,600
2025-10-081,264.51,271.51,238.51,242.0-22.5-1.78%74,400
2025-10-071,235.01,267.01,226.51,264.5+38.5+3.14%128,000
2025-10-061,215.51,233.01,203.51,226.0+35.5+2.98%79,800
2025-10-031,190.51,202.01,186.01,190.50.00.00%110,800
2025-10-021,257.51,260.01,190.51,190.5-69.0-5.48%112,400
2025-10-011,290.01,299.01,258.01,259.5-39.0-3.00%135,200
2025-09-301,322.51,322.51,295.51,298.5-16.0-1.22%129,200
2025-09-291,317.01,322.51,302.51,314.5+3.5+0.27%71,800
2025-09-261,308.01,331.01,298.51,311.0-2.0-0.15%117,000
2025-09-251,279.01,316.01,278.51,313.0+26.0+2.02%94,200
2025-09-241,308.01,308.01,286.01,287.0-26.0-1.98%82,000
2025-09-221,281.51,321.51,271.01,313.0+30.0+2.34%154,200
2025-09-191,280.01,288.51,271.01,283.0+1.0+0.08%78,800
2025-09-181,274.01,287.51,260.01,282.0+19.5+1.54%94,600
2025-09-171,260.01,269.01,226.51,262.5-1.0-0.08%96,000
2025-09-161,255.51,275.51,252.51,263.5+8.0+0.64%93,800
2025-09-121,274.51,278.01,251.01,255.5——134,200

直近120営業日分を表示