KabuInsight

ＪＤＳＣ

4418
グロース/情報･通信業/Japan Data Science Consortium 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
2026-03-13845.0867.0844.0867.0-3.0-0.34%107,700
2026-03-12900.0902.0864.0870.0-51.0-5.54%188,500
2026-03-11924.0973.0910.0921.0+26.0+2.91%453,100
2026-03-10870.0903.0862.0895.0+37.0+4.31%209,600
2026-03-09867.0881.0837.0858.0-84.0-8.92%389,700
2026-03-06989.0990.0894.0942.0+50.0+5.61%1,917,000
2026-03-05799.0892.0790.0892.0+150.0+20.22%120,900
2026-03-04800.0812.0729.0742.0-80.0-9.73%492,200
2026-03-03860.0864.0820.0822.0-42.0-4.86%166,000
2026-03-02882.0889.0857.0864.0-29.0-3.25%151,900
2026-02-27890.0908.0886.0893.0+2.0+0.22%111,800
2026-02-26883.0901.0870.0891.0+16.0+1.83%169,400
2026-02-25856.0883.0839.0875.0+34.0+4.04%151,700
2026-02-24876.0880.0838.0841.0-45.0-5.08%175,000
2026-02-20906.0906.0879.0886.0-24.0-2.64%143,300
2026-02-19906.0925.0889.0910.0+14.0+1.56%106,700
2026-02-18914.0918.0885.0896.0-19.0-2.08%119,300
2026-02-17900.0932.0891.0915.0+7.0+0.77%173,700
2026-02-16907.0917.0882.0908.0+16.0+1.79%287,700
2026-02-13977.01,010.0871.0892.0-204.0-18.61%1,117,500
2026-02-121,102.01,111.01,087.01,096.0-18.0-1.62%309,400
2026-02-101,068.01,123.01,068.01,114.0+47.0+4.40%142,000
2026-02-091,080.01,082.01,053.01,067.00.00.00%92,900
2026-02-061,089.01,089.01,046.01,067.0-29.0-2.65%166,700
2026-02-051,041.01,100.01,041.01,096.0+46.0+4.38%140,000
2026-02-041,071.01,071.01,040.01,050.0-28.0-2.60%128,000
2026-02-031,066.01,087.01,060.01,078.0+18.0+1.70%96,000
2026-02-021,059.01,092.01,044.01,060.00.00.00%110,600
2026-01-301,049.01,073.01,040.01,060.0+2.0+0.19%91,000
2026-01-291,040.01,066.01,031.01,058.0+10.0+0.95%86,700
2026-01-281,048.01,059.01,037.01,048.0-14.0-1.32%95,900
2026-01-271,083.01,083.01,054.01,062.0-29.0-2.66%151,500
2026-01-261,111.01,117.01,077.01,091.0-27.0-2.42%193,200
2026-01-231,119.01,142.01,109.01,118.0+7.0+0.63%167,500
2026-01-221,133.01,137.01,100.01,111.0-17.0-1.51%202,400
2026-01-211,135.01,138.01,107.01,128.0-34.0-2.93%223,400
2026-01-201,206.01,210.01,161.01,162.0-39.0-3.25%172,300
2026-01-191,169.01,215.01,160.01,201.0+21.0+1.78%202,500
2026-01-161,193.01,219.01,168.01,180.0-5.0-0.42%205,300
2026-01-151,114.01,185.01,114.01,185.0+67.0+5.99%254,900
2026-01-141,132.01,158.01,114.01,118.0-21.0-1.84%215,600
2026-01-131,170.01,172.01,134.01,139.0-14.0-1.21%235,900
2026-01-091,189.01,189.01,137.01,153.0-16.0-1.37%177,700
2026-01-081,153.01,212.01,153.01,169.0+36.0+3.18%384,100
2026-01-071,116.01,144.01,096.01,133.0+12.0+1.07%208,700
2026-01-061,146.01,182.01,111.01,121.0-21.0-1.84%535,000
2026-01-051,150.01,190.01,096.01,142.0+10.0+0.88%1,297,700
2025-12-301,170.01,175.01,124.01,132.0-42.0-3.58%214,100
2025-12-291,198.01,209.01,167.01,174.0-24.0-2.00%213,900
2025-12-261,190.01,212.01,180.01,198.0+2.0+0.17%164,600
2025-12-251,193.01,204.01,158.01,196.0+12.0+1.01%202,200
2025-12-241,187.01,221.01,179.01,184.0-16.0-1.33%196,300
2025-12-231,200.01,209.01,176.01,200.0+13.0+1.10%221,300
2025-12-221,198.01,249.01,158.01,187.0+34.0+2.95%493,800
2025-12-191,120.01,173.01,118.01,153.0+38.0+3.41%163,400
2025-12-181,101.01,116.01,088.01,115.0-15.0-1.33%151,500
2025-12-171,130.01,138.01,106.01,130.0-8.0-0.70%195,100
2025-12-161,176.01,176.01,125.01,138.0-65.0-5.40%271,600
2025-12-151,221.01,239.01,190.01,203.0+5.0+0.42%424,600
2025-12-121,151.01,234.01,151.01,198.0+55.0+4.81%1,033,700
2025-12-111,177.01,180.01,113.01,143.0-34.0-2.89%323,100
2025-12-101,207.01,235.01,161.01,177.0-19.0-1.59%300,800
2025-12-091,200.01,226.01,188.01,196.0-17.0-1.40%204,200
2025-12-081,294.01,294.01,196.01,213.0-79.0-6.11%471,300
2025-12-051,270.01,313.01,238.01,292.0+22.0+1.73%327,100
2025-12-041,303.01,324.01,251.01,270.0-34.0-2.61%432,200
2025-12-031,250.01,345.01,238.01,304.0+75.0+6.10%885,400
2025-12-021,251.01,270.01,223.01,229.0-41.0-3.23%167,500
2025-12-011,283.01,283.01,243.01,270.0-8.0-0.63%181,000
2025-11-281,322.01,336.01,263.01,278.0-48.0-3.62%252,600
2025-11-271,305.01,346.01,302.01,326.0+22.0+1.69%176,300
2025-11-261,291.01,344.01,270.01,304.0+42.0+3.33%312,200
2025-11-251,430.01,430.01,257.01,262.0-151.0-10.69%665,300
2025-11-211,390.01,456.01,355.01,413.0-9.0-0.63%436,700
2025-11-201,554.01,605.01,414.01,422.0-62.0-4.18%774,400
2025-11-191,530.01,598.01,460.01,484.0-48.0-3.13%738,700
2025-11-181,520.01,608.01,472.01,532.0+16.0+1.06%935,100
2025-11-171,550.01,679.01,489.01,516.0+126.0+9.06%1,589,400
2025-11-141,417.01,440.01,358.01,390.0-57.0-3.94%459,500
2025-11-131,459.01,475.01,418.01,447.0-1.0-0.07%353,900
2025-11-121,427.01,459.01,398.01,448.0+51.0+3.65%487,600
2025-11-111,404.01,433.01,371.01,397.0-7.0-0.50%185,000
2025-11-101,400.01,450.01,386.01,404.0+24.0+1.74%375,200
2025-11-071,382.01,403.01,341.01,380.0-23.0-1.64%318,200
2025-11-061,449.01,494.01,376.01,403.0-60.0-4.10%417,800
2025-11-051,365.01,543.01,310.01,463.0+40.0+2.81%1,408,400
2025-11-041,468.01,473.01,380.01,423.0-58.0-3.92%397,500
2025-10-311,410.01,497.01,401.01,481.0+56.0+3.93%461,300
2025-10-301,518.01,549.01,400.01,425.0-115.0-7.47%997,300
2025-10-291,516.01,564.01,436.01,540.0+53.0+3.56%1,295,100
2025-10-281,520.01,606.01,480.01,487.0-73.0-4.68%1,526,000
2025-10-271,710.01,710.01,530.01,560.0-146.0-8.56%2,220,900
2025-10-241,750.01,800.01,580.01,706.0-65.0-3.67%3,669,600
2025-10-231,729.01,946.01,633.01,771.0+106.0+6.37%7,885,100
2025-10-221,511.01,681.01,464.01,665.0+284.0+20.56%8,130,300
2025-10-211,381.01,381.01,381.01,381.0+300.0+27.75%57,300
2025-10-20946.01,081.0942.01,081.0+150.0+16.11%311,900
2025-10-17944.0947.0925.0931.0-28.0-2.92%143,700
2025-10-16960.0979.0951.0959.00.00.00%170,900
2025-10-15950.0967.0936.0959.0+64.0+7.15%276,300
2025-10-14923.0948.0891.0895.0-43.0-4.58%239,800
2025-10-10925.0958.0922.0938.0+15.0+1.63%267,200
2025-10-09941.0941.0916.0923.0-8.0-0.86%58,000
2025-10-08938.0948.0920.0931.0-14.0-1.48%146,100
2025-10-07915.0946.0910.0945.0+23.0+2.49%151,100
2025-10-06940.0950.0919.0922.0+27.0+3.02%204,600
2025-10-03861.0904.0860.0895.0+33.0+3.83%119,000
2025-10-02878.0889.0855.0862.0-17.0-1.93%130,100
2025-10-01919.0919.0877.0879.0-41.0-4.46%161,400
2025-09-30914.0933.0896.0920.0+3.0+0.33%166,700
2025-09-29925.0930.0907.0917.0-3.0-0.33%139,600
2025-09-26936.0945.0920.0920.0-18.0-1.92%153,500
2025-09-25938.0946.0935.0938.0-5.0-0.53%54,100
2025-09-24965.0965.0940.0943.0-31.0-3.18%146,500
2025-09-22968.0976.0964.0974.0+6.0+0.62%122,700
2025-09-19971.0973.0941.0968.00.00.00%184,800
2025-09-18949.0972.0946.0968.0+28.0+2.98%157,900
2025-09-17937.0951.0933.0940.0-3.0-0.32%59,900
2025-09-16936.0950.0932.0943.0+3.0+0.32%100,900
2025-09-12958.0958.0933.0940.0——193,300

直近120営業日分を表示