KabuInsight

デリバリーコンサルティング

9240
グロース/サービス業/Delivery Consulting 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
2026-03-13545.0553.0529.0531.0-12.0-2.21%74,600
2026-03-12525.0546.0525.0543.0+13.0+2.45%17,400
2026-03-11539.0542.0530.0530.0-4.0-0.75%15,800
2026-03-10540.0540.0528.0534.0+3.0+0.56%25,400
2026-03-09509.0531.0501.0531.0-8.0-1.48%35,100
2026-03-06520.0539.0510.0539.0+11.0+2.08%28,200
2026-03-05505.0528.0493.0528.0+47.0+9.77%39,900
2026-03-04482.0490.0466.0481.0-15.0-3.02%37,400
2026-03-03542.0542.0495.0496.0-51.0-9.32%56,400
2026-03-02544.0547.0525.0547.0-4.0-0.73%27,700
2026-02-27529.0560.0527.0551.0+25.0+4.75%54,300
2026-02-26523.0528.0520.0526.0+6.0+1.15%9,400
2026-02-25513.0529.0503.0520.0+12.0+2.36%24,900
2026-02-24525.0525.0507.0508.0+2.0+0.40%42,900
2026-02-20537.0537.0505.0506.0-12.0-2.32%47,100
2026-02-19506.0524.0500.0518.0+14.0+2.78%23,000
2026-02-18492.0504.0490.0504.0+12.0+2.44%6,000
2026-02-17494.0498.0491.0492.0+1.0+0.20%11,300
2026-02-16494.0496.0481.0491.0+4.0+0.82%14,000
2026-02-13499.0499.0481.0487.0-12.0-2.40%8,300
2026-02-12508.0514.0499.0499.0-1.0-0.20%6,000
2026-02-10486.0504.0479.0500.0+22.0+4.60%13,600
2026-02-09498.0498.0474.0478.0-13.0-2.65%25,400
2026-02-06512.0512.0467.0491.0-18.0-3.54%29,500
2026-02-05506.0511.0499.0509.0+1.0+0.20%5,500
2026-02-04509.0514.0481.0508.0-4.0-0.78%36,800
2026-02-03515.0524.0511.0512.00.00.00%14,400
2026-02-02533.0533.0512.0512.0-21.0-3.94%9,500
2026-01-30539.0539.0520.0533.0-3.0-0.56%3,300
2026-01-29537.0539.0520.0536.0+1.0+0.19%8,100
2026-01-28574.0574.0533.0535.0-29.0-5.14%26,800
2026-01-27557.0566.0556.0564.0+3.0+0.53%9,700
2026-01-26573.0573.0556.0561.0-16.0-2.77%21,100
2026-01-23576.0583.0566.0577.0+6.0+1.05%6,200
2026-01-22567.0572.0560.0571.0+5.0+0.88%10,700
2026-01-21574.0574.0562.0566.0-14.0-2.41%13,000
2026-01-20592.0592.0576.0580.0-9.0-1.53%11,600
2026-01-19585.0589.0570.0589.0+4.0+0.68%12,200
2026-01-16596.0614.0585.0585.0-8.0-1.35%26,700
2026-01-15576.0597.0573.0593.0+10.0+1.72%16,900
2026-01-14575.0584.0567.0583.0+7.0+1.22%11,600
2026-01-13574.0587.0566.0576.0+5.0+0.88%25,500
2026-01-09566.0574.0558.0571.0+5.0+0.88%12,100
2026-01-08555.0567.0552.0566.0+6.0+1.07%12,500
2026-01-07557.0562.0557.0560.0+4.0+0.72%4,300
2026-01-06560.0562.0555.0556.0-1.0-0.18%7,600
2026-01-05565.0577.0551.0557.0-3.0-0.54%26,900
2025-12-30559.0561.0551.0560.0+4.0+0.72%16,000
2025-12-29548.0559.0544.0556.0+8.0+1.46%9,300
2025-12-26542.0554.0542.0548.0+2.0+0.37%17,500
2025-12-25536.0547.0525.0546.0+10.0+1.87%20,600
2025-12-24554.0557.0536.0536.0-18.0-3.25%16,600
2025-12-23533.0554.0533.0554.0+13.0+2.40%31,700
2025-12-22541.0545.0531.0541.00.00.00%10,200
2025-12-19527.0541.0527.0541.0+8.0+1.50%18,000
2025-12-18513.0533.0508.0533.0+20.0+3.90%16,900
2025-12-17530.0531.0510.0513.0-15.0-2.84%28,300
2025-12-16550.0552.0528.0528.0-21.0-3.83%33,300
2025-12-15566.0614.0541.0549.0+10.0+1.86%141,000
2025-12-12535.0547.0527.0539.0+10.0+1.89%19,700
2025-12-11550.0550.0529.0529.0-13.0-2.40%12,300
2025-12-10537.0544.0529.0542.00.00.00%5,400
2025-12-09546.0548.0536.0542.0-4.0-0.73%16,600
2025-12-08522.0555.0522.0546.0+26.0+5.00%26,200
2025-12-05551.0551.0520.0520.0-31.0-5.63%64,700
2025-12-04547.0556.0547.0551.0-1.0-0.18%10,500
2025-12-03555.0556.0547.0552.0-3.0-0.54%27,000
2025-12-02575.0575.0555.0555.0-23.0-3.98%20,700
2025-12-01597.0599.0575.0578.0-15.0-2.53%25,200
2025-11-28594.0600.0584.0593.00.00.00%34,300
2025-11-27589.0596.0585.0593.0+14.0+2.42%14,900
2025-11-26576.0587.0575.0579.0+9.0+1.58%18,800
2025-11-25571.0581.0562.0570.00.00.00%55,000
2025-11-21570.0585.0561.0570.0-10.0-1.72%41,000
2025-11-20574.0584.0568.0580.0+10.0+1.75%15,600
2025-11-19580.0584.0568.0570.0-11.0-1.89%21,500
2025-11-18585.0597.0581.0581.0-6.0-1.02%31,200
2025-11-17608.0608.0585.0587.0-21.0-3.45%38,400
2025-11-14612.0621.0600.0608.0-4.0-0.65%39,300
2025-11-13619.0629.0612.0612.0-7.0-1.13%31,500
2025-11-12609.0627.0608.0619.0+20.0+3.34%28,900
2025-11-11607.0614.0594.0599.0-18.0-2.92%49,700
2025-11-10600.0619.0600.0617.0+17.0+2.83%23,800
2025-11-07592.0609.0591.0600.0-2.0-0.33%21,500
2025-11-06609.0627.0602.0602.0+3.0+0.50%34,700
2025-11-05589.0605.0573.0599.0+5.0+0.84%70,400
2025-11-04607.0609.0565.0594.0-10.0-1.66%69,900
2025-10-31605.0624.0602.0604.00.00.00%23,900
2025-10-30597.0611.0592.0604.0-1.0-0.17%53,800
2025-10-29640.0641.0594.0605.0-35.0-5.47%152,000
2025-10-28647.0690.0628.0640.0-7.0-1.08%350,800
2025-10-27650.0665.0641.0647.0+12.0+1.89%62,200
2025-10-24649.0660.0630.0635.0-5.0-0.78%57,200
2025-10-23667.0671.0639.0640.0-17.0-2.59%39,700
2025-10-22656.0678.0643.0657.00.00.00%87,000
2025-10-21678.0684.0649.0657.0-14.0-2.09%80,800
2025-10-20665.0691.0625.0671.0+1.0+0.15%173,500
2025-10-17735.0735.0654.0670.0-55.0-7.59%183,600
2025-10-16741.0756.0701.0725.0-25.0-3.33%239,800
2025-10-15765.0799.0666.0750.0-30.0-3.85%799,700
2025-10-14816.0847.0760.0780.0-51.0-6.14%508,600
2025-10-10793.0852.0734.0831.0+41.0+5.19%1,783,900
2025-10-091,040.01,320.0782.0790.0-292.0-26.99%6,106,900
2025-10-081,082.01,082.0909.01,082.0+150.0+16.09%2,169,100
2025-10-07797.0932.0760.0932.0+150.0+19.18%2,229,400
2025-10-06782.0782.0782.0782.0+100.0+14.66%36,400
2025-10-03826.0856.0644.0682.0+46.0+7.23%2,089,800
2025-10-02636.0636.0636.0636.0+100.0+18.66%11,200
2025-10-01536.0536.0536.0536.0+80.0+17.54%2,900
2025-09-30466.0470.0451.0456.0-14.0-2.98%8,500
2025-09-29486.0486.0470.0470.0-16.0-3.29%7,300
2025-09-26500.0500.0485.0486.0-10.0-2.02%4,500
2025-09-25501.0502.0492.0496.0+1.0+0.20%2,600
2025-09-24512.0512.0495.0495.0-17.0-3.32%7,100
2025-09-22516.0519.0512.0512.0-3.0-0.58%4,200
2025-09-19508.0525.0504.0515.0+10.0+1.98%8,800
2025-09-18514.0523.0505.0505.0-10.0-1.94%15,900
2025-09-17523.0535.0515.0515.0-9.0-1.72%11,300
2025-09-16504.0524.0504.0524.0+20.0+3.97%22,500
2025-09-12504.0517.0503.0504.0——17,300

直近120営業日分を表示