KabuInsight

ディスラプターズ

6538
スタンダード/サービス業/Disruptors 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
2026-03-13272.0279.0270.0270.0-6.0-2.17%44,900
2026-03-12279.0280.0271.0276.0-4.0-1.43%54,500
2026-03-11289.0289.0279.0280.0-5.0-1.75%35,400
2026-03-10274.0288.0274.0285.0+14.0+5.17%80,000
2026-03-09265.0276.0256.0271.0-9.0-3.21%312,100
2026-03-06270.0282.0269.0280.0+7.0+2.56%116,100
2026-03-05273.0283.0271.0273.0+8.0+3.02%183,900
2026-03-04272.0272.0251.0265.0-14.0-5.02%141,300
2026-03-03290.0292.0277.0279.0-12.0-4.12%99,000
2026-03-02297.0297.0287.0291.0-8.0-2.68%52,800
2026-02-27286.0299.0284.0299.0+5.0+1.70%79,600
2026-02-26276.0295.0270.0294.0+16.0+5.76%139,700
2026-02-25290.0290.0276.0278.0-15.0-5.12%297,000
2026-02-24323.0323.0292.0293.0-34.0-10.40%244,100
2026-02-20332.0339.0321.0327.0-10.0-2.97%89,100
2026-02-19339.0339.0326.0337.0+2.0+0.60%66,200
2026-02-18327.0341.0326.0335.0+7.0+2.13%81,200
2026-02-17340.0340.0322.0328.0-11.0-3.24%85,900
2026-02-16323.0339.0304.0339.0+10.0+3.04%493,900
2026-02-13338.0340.0328.0329.0-12.0-3.52%90,700
2026-02-12340.0342.0338.0341.0+1.0+0.29%15,000
2026-02-10342.0343.0334.0340.0-2.0-0.58%31,000
2026-02-09356.0356.0336.0342.0+2.0+0.59%74,800
2026-02-06343.0346.0339.0340.0-9.0-2.58%25,300
2026-02-05342.0350.0341.0349.0+6.0+1.75%18,700
2026-02-04340.0350.0335.0343.0+3.0+0.88%50,100
2026-02-03347.0347.0340.0340.0+1.0+0.29%16,000
2026-02-02334.0342.0331.0339.0+2.0+0.59%168,500
2026-01-30344.0344.0335.0337.00.00.00%30,600
2026-01-29351.0351.0337.0337.0-11.0-3.16%56,700
2026-01-28352.0352.0348.0348.0-3.0-0.85%16,000
2026-01-27344.0354.0342.0351.0+9.0+2.63%25,700
2026-01-26353.0354.0342.0342.0-17.0-4.74%55,800
2026-01-23355.0361.0350.0359.0+6.0+1.70%46,400
2026-01-22351.0356.0351.0353.00.00.00%21,400
2026-01-21347.0360.0342.0353.0-18.0-4.85%245,100
2026-01-20366.0372.0363.0371.0+7.0+1.92%38,000
2026-01-19362.0366.0355.0364.0+4.0+1.11%29,300
2026-01-16360.0361.0353.0360.0+2.0+0.56%23,900
2026-01-15353.0361.0353.0358.0+4.0+1.13%56,900
2026-01-14365.0367.0354.0354.0-12.0-3.28%65,800
2026-01-13377.0377.0365.0366.0-3.0-0.81%35,100
2026-01-09368.0370.0365.0369.0+2.0+0.54%27,400
2026-01-08361.0368.0361.0367.0+6.0+1.66%33,700
2026-01-07354.0365.0353.0361.0+6.0+1.69%42,800
2026-01-06356.0365.0355.0355.0-1.0-0.28%56,000
2026-01-05360.0361.0353.0356.00.00.00%131,100
2025-12-30367.0371.0354.0356.0-16.0-4.30%83,500
2025-12-29376.0376.0368.0372.0-1.0-0.27%33,500
2025-12-26372.0379.0372.0373.0-4.0-1.06%34,700
2025-12-25376.0378.0374.0377.0-2.0-0.53%33,700
2025-12-24384.0389.0370.0379.0+2.0+0.53%188,300
2025-12-23371.0389.0371.0377.0+5.0+1.34%80,300
2025-12-22370.0373.0364.0372.0-1.0-0.27%64,400
2025-12-19377.0377.0363.0373.0+1.0+0.27%67,700
2025-12-18375.0379.0367.0372.0-11.0-2.87%128,300
2025-12-17366.0383.0363.0383.0+17.0+4.64%196,100
2025-12-16360.0366.0353.0366.0+9.0+2.52%120,600
2025-12-15361.0361.0356.0357.0-4.0-1.11%51,800
2025-12-12350.0362.0350.0361.0+10.0+2.85%116,400
2025-12-11336.0351.0334.0351.0+13.0+3.85%97,500
2025-12-10336.0343.0331.0338.0+2.0+0.60%50,100
2025-12-09344.0344.0335.0336.0-9.0-2.61%50,700
2025-12-08327.0345.0324.0345.0+19.0+5.83%79,100
2025-12-05325.0328.0319.0326.0+1.0+0.31%39,400
2025-12-04324.0328.0321.0325.0+1.0+0.31%38,200
2025-12-03332.0333.0324.0324.0-8.0-2.41%60,400
2025-12-02330.0336.0327.0332.0+2.0+0.61%61,600
2025-12-01344.0346.0327.0330.0-12.0-3.51%142,800
2025-11-28354.0354.0342.0342.0-8.0-2.29%140,800
2025-11-27351.0351.0332.0350.0-9.0-2.51%378,200
2025-11-26356.0364.0343.0359.0+24.0+7.16%1,119,700
2025-11-25345.0349.0335.0335.0-4.0-1.18%101,200
2025-11-21335.0344.0329.0339.0+6.0+1.80%159,700
2025-11-20324.0334.0324.0333.0+10.0+3.10%90,100
2025-11-19316.0334.0315.0323.0+11.0+3.53%111,700
2025-11-18320.0320.0310.0312.0-9.0-2.80%116,800
2025-11-17323.0323.0314.0321.0-3.0-0.93%104,000
2025-11-14333.0336.0313.0324.0+15.0+4.85%226,300
2025-11-13319.0321.0309.0309.0-13.0-4.04%84,100
2025-11-12304.0322.0302.0322.0+17.0+5.57%80,100
2025-11-11312.0312.0290.0305.0-4.0-1.29%323,300
2025-11-10308.0310.0304.0309.0+3.0+0.98%29,300
2025-11-07310.0313.0305.0306.0-5.0-1.61%49,800
2025-11-06312.0317.0310.0311.0+1.0+0.32%24,100
2025-11-05305.0313.0299.0310.0+12.0+4.03%102,900
2025-11-04323.0325.0298.0298.0-26.0-8.02%295,700
2025-10-31315.0325.0314.0324.0+8.0+2.53%51,900
2025-10-30316.0322.0315.0316.0-3.0-0.94%64,500
2025-10-29313.0322.0310.0319.0+6.0+1.92%69,200
2025-10-28321.0321.0313.0313.0-5.0-1.57%62,700
2025-10-27317.0325.0316.0318.0+2.0+0.63%77,300
2025-10-24326.0327.0316.0316.0-5.0-1.56%102,300
2025-10-23335.0335.0321.0321.0-15.0-4.46%71,600
2025-10-22335.0337.0334.0336.0+1.0+0.30%21,800
2025-10-21337.0342.0326.0335.0+3.0+0.90%115,700
2025-10-20327.0338.0324.0332.0+12.0+3.75%58,800
2025-10-17331.0331.0319.0320.0-10.0-3.03%59,500
2025-10-16333.0337.0328.0330.0+3.0+0.92%41,500
2025-10-15321.0335.0321.0327.0+6.0+1.87%33,200
2025-10-14315.0328.0313.0321.0-1.0-0.31%113,400
2025-10-10328.0337.0321.0322.0-8.0-2.42%99,700
2025-10-09329.0330.0319.0330.0+5.0+1.54%150,900
2025-10-08337.0339.0316.0325.0-15.0-4.41%259,300
2025-10-07365.0369.0327.0340.0-24.0-6.59%442,400
2025-10-06355.0367.0351.0364.0+14.0+4.00%298,900
2025-10-03342.0350.0340.0350.0+12.0+3.55%132,500
2025-10-02337.0349.0336.0338.0+8.0+2.42%181,700
2025-10-01328.0336.0321.0330.0+2.0+0.61%160,200
2025-09-30324.0329.0317.0328.0+5.0+1.55%68,700
2025-09-29320.0325.0317.0323.0+7.0+2.22%76,800
2025-09-26312.0318.0310.0316.0+3.0+0.96%85,100
2025-09-25317.0319.0312.0313.0+3.0+0.97%63,500
2025-09-24315.0316.0308.0310.0-1.0-0.32%52,900
2025-09-22310.0316.0309.0311.0+2.0+0.65%100,300
2025-09-19318.0318.0303.0309.0-7.0-2.22%112,700
2025-09-18314.0327.0306.0316.0+10.0+3.27%268,000
2025-09-17311.0312.0304.0306.0-9.0-2.86%91,700
2025-09-16313.0317.0306.0315.0+5.0+1.61%73,500
2025-09-12310.0325.0305.0310.0——265,100

直近120営業日分を表示