KabuInsight

プレイド

4165
グロース/情報･通信業/PLAID,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
2026-03-13609.0626.0609.0612.0-5.0-0.81%217,400
2026-03-12625.0629.0605.0617.0-4.0-0.64%308,000
2026-03-11626.0635.0617.0621.0-7.0-1.11%393,600
2026-03-10606.0628.0603.0628.0+14.0+2.28%565,600
2026-03-09584.0626.0576.0614.0+10.0+1.66%1,130,600
2026-03-06565.0610.0565.0604.0+45.0+8.05%1,006,000
2026-03-05546.0562.0544.0559.0+33.0+6.27%510,200
2026-03-04533.0545.0519.0526.0+3.0+0.57%570,300
2026-03-03551.0556.0523.0523.0-31.0-5.60%522,000
2026-03-02570.0575.0545.0554.0-15.0-2.64%656,200
2026-02-27521.0572.0521.0569.0+52.0+10.06%1,331,900
2026-02-26508.0518.0505.0517.0+15.0+2.99%576,100
2026-02-25509.0518.0498.0502.0+7.0+1.41%664,000
2026-02-24499.0521.0495.0495.0-8.0-1.59%1,064,900
2026-02-20515.0515.0500.0503.0-19.0-3.64%668,700
2026-02-19519.0527.0505.0522.0+5.0+0.97%800,000
2026-02-18526.0530.0511.0517.0-3.0-0.58%659,100
2026-02-17518.0527.0502.0520.0-13.0-2.44%1,321,700
2026-02-16564.0570.0521.0533.0-31.0-5.50%1,962,800
2026-02-13590.0592.0564.0564.0-150.0-21.01%1,668,100
2026-02-12729.0736.0702.0714.0-23.0-3.12%853,600
2026-02-10718.0743.0715.0737.0+19.0+2.65%401,200
2026-02-09729.0735.0715.0718.0+4.0+0.56%304,100
2026-02-06721.0724.0700.0714.0-17.0-2.33%386,500
2026-02-05709.0745.0707.0731.0+21.0+2.96%444,100
2026-02-04731.0734.0708.0710.0-36.0-4.83%550,000
2026-02-03737.0751.0730.0746.0+24.0+3.32%377,300
2026-02-02757.0759.0722.0722.0-42.0-5.50%678,800
2026-01-30776.0776.0757.0764.0-21.0-2.68%455,600
2026-01-29789.0790.0776.0785.0-4.0-0.51%191,400
2026-01-28792.0793.0778.0789.0-8.0-1.00%384,800
2026-01-27802.0805.0791.0797.0-5.0-0.62%228,400
2026-01-26816.0816.0800.0802.0-22.0-2.67%330,500
2026-01-23825.0828.0816.0824.0+1.0+0.12%194,500
2026-01-22823.0826.0813.0823.0+1.0+0.12%240,600
2026-01-21824.0830.0813.0822.0-26.0-3.07%439,600
2026-01-20855.0866.0847.0848.0-8.0-0.93%283,700
2026-01-19860.0864.0848.0856.0-8.0-0.93%245,500
2026-01-16869.0879.0850.0864.0-3.0-0.35%439,300
2026-01-15833.0869.0833.0867.0+29.0+3.46%404,300
2026-01-14853.0864.0833.0838.0-15.0-1.76%415,100
2026-01-13861.0865.0843.0853.0-9.0-1.04%459,900
2026-01-09852.0864.0844.0862.0+11.0+1.29%395,400
2026-01-08834.0855.0829.0851.0+26.0+3.15%441,300
2026-01-07823.0833.0814.0825.0-4.0-0.48%235,900
2026-01-06810.0832.0809.0829.0+25.0+3.11%293,300
2026-01-05810.0810.0795.0804.0-7.0-0.86%378,900
2025-12-30830.0830.0806.0811.0-20.0-2.41%343,000
2025-12-29835.0840.0822.0831.0+6.0+0.73%339,800
2025-12-26844.0844.0818.0825.0-10.0-1.20%540,800
2025-12-25816.0840.0810.0835.0+20.0+2.45%421,600
2025-12-24817.0828.0809.0815.00.00.00%310,800
2025-12-23812.0822.0811.0815.0+4.0+0.49%219,500
2025-12-22815.0828.0800.0811.00.00.00%316,000
2025-12-19798.0825.0798.0811.0+12.0+1.50%341,500
2025-12-18800.0809.0795.0799.0-6.0-0.75%189,500
2025-12-17807.0816.0792.0805.0-4.0-0.49%318,500
2025-12-16823.0829.0800.0809.0-26.0-3.11%463,600
2025-12-15791.0835.0791.0835.0+44.0+5.56%578,700
2025-12-12786.0798.0781.0791.0+5.0+0.64%283,300
2025-12-11781.0793.0773.0786.0+1.0+0.13%379,700
2025-12-10795.0801.0783.0785.00.00.00%293,400
2025-12-09825.0826.0779.0785.0-48.0-5.76%850,500
2025-12-08830.0853.0830.0833.0+25.0+3.09%590,400
2025-12-05799.0829.0796.0808.0+15.0+1.89%564,300
2025-12-04770.0802.0769.0793.0+29.0+3.80%533,600
2025-12-03768.0779.0758.0764.0+1.0+0.13%616,400
2025-12-02782.0790.0763.0763.0-28.0-3.54%938,200
2025-12-01813.0814.0790.0791.0-21.0-2.59%562,200
2025-11-28824.0826.0810.0812.0-7.0-0.85%366,800
2025-11-27807.0828.0804.0819.0+9.0+1.11%396,000
2025-11-26822.0825.0808.0810.0-9.0-1.10%434,800
2025-11-25847.0847.0818.0819.0-18.0-2.15%523,800
2025-11-21795.0842.0788.0837.0+25.0+3.08%773,100
2025-11-20847.0859.0811.0812.0-25.0-2.99%612,000
2025-11-19825.0846.0813.0837.0+21.0+2.57%794,400
2025-11-18825.0838.0802.0816.0-17.0-2.04%840,700
2025-11-17846.0853.0812.0833.0-15.0-1.77%1,216,400
2025-11-14910.0916.0842.0848.0-62.0-6.81%2,185,100
2025-11-13995.0995.0893.0910.0-145.0-13.74%3,682,500
2025-11-121,026.01,062.01,017.01,055.0+37.0+3.63%1,385,600
2025-11-111,017.01,023.01,007.01,018.0+4.0+0.39%416,900
2025-11-101,002.01,020.0995.01,014.0+42.0+4.32%487,700
2025-11-07969.0972.0958.0972.0+9.0+0.93%182,900
2025-11-06985.0991.0960.0963.0-15.0-1.53%251,800
2025-11-05970.0978.0945.0978.0+7.0+0.72%388,600
2025-11-04987.0987.0960.0971.0-15.0-1.52%287,600
2025-10-31977.0998.0973.0986.0+22.0+2.28%298,500
2025-10-30958.0978.0958.0964.0+2.0+0.21%213,100
2025-10-29987.0991.0962.0962.0-26.0-2.63%219,700
2025-10-28998.01,000.0985.0988.0-10.0-1.00%135,800
2025-10-27995.01,015.0993.0998.0+8.0+0.81%186,300
2025-10-241,008.01,008.0989.0990.0-17.0-1.69%234,900
2025-10-231,010.01,020.01,004.01,007.0-11.0-1.08%181,000
2025-10-221,025.01,035.01,015.01,018.0-1.0-0.10%221,900
2025-10-211,021.01,025.0995.01,019.0+9.0+0.89%431,400
2025-10-20973.01,014.0972.01,010.0+55.0+5.76%477,100
2025-10-17964.0966.0946.0955.0-10.0-1.04%219,700
2025-10-16980.0989.0958.0965.0-8.0-0.82%205,000
2025-10-15958.0978.0949.0973.0+30.0+3.18%249,400
2025-10-14959.0970.0937.0943.0-36.0-3.68%534,300
2025-10-10981.0994.0977.0979.0-12.0-1.21%217,500
2025-10-091,002.01,006.0983.0991.0-8.0-0.80%207,500
2025-10-081,010.01,017.0997.0999.0-15.0-1.48%229,700
2025-10-071,022.01,029.01,009.01,014.0-15.0-1.46%184,900
2025-10-061,031.01,033.01,016.01,029.0+28.0+2.80%374,200
2025-10-03966.01,010.0966.01,001.0+33.0+3.41%445,000
2025-10-02988.0999.0966.0968.0-8.0-0.82%477,400
2025-10-011,003.01,003.0974.0976.0-39.0-3.84%725,200
2025-09-301,009.01,019.01,000.01,015.0+8.0+0.79%187,000
2025-09-291,034.01,034.01,004.01,007.0-14.0-1.37%260,300
2025-09-261,027.01,037.01,015.01,021.0-3.0-0.29%202,600
2025-09-251,036.01,045.01,021.01,024.0-20.0-1.92%395,000
2025-09-241,074.01,074.01,044.01,044.0-37.0-3.42%452,900
2025-09-221,080.01,089.01,073.01,081.0+1.0+0.09%219,400
2025-09-191,093.01,104.01,063.01,080.0+5.0+0.47%499,400
2025-09-181,094.01,114.01,069.01,075.0-10.0-0.92%496,700
2025-09-171,078.01,094.01,067.01,085.0+6.0+0.56%351,400
2025-09-161,080.01,083.01,057.01,079.0+10.0+0.94%283,300
2025-09-121,105.01,105.01,065.01,069.0——515,600

直近120営業日分を表示