KabuInsight

人・夢・技術グループ

9248
スタンダード/サービス業/People, Dreams & Technologies Group 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
2026-03-131,500.01,524.01,500.01,507.0-11.0-0.72%17,200
2026-03-121,528.01,528.01,506.01,518.0-23.0-1.49%28,900
2026-03-111,537.01,556.01,537.01,541.0-1.0-0.06%21,500
2026-03-101,540.01,559.01,528.01,542.0+34.0+2.25%17,600
2026-03-091,505.01,521.01,484.01,508.0-37.0-2.39%44,700
2026-03-061,532.01,556.01,525.01,545.0-14.0-0.90%17,900
2026-03-051,535.01,572.01,535.01,559.0+36.0+2.36%18,900
2026-03-041,559.01,577.01,520.01,523.0-56.0-3.55%54,700
2026-03-031,613.01,621.01,579.01,579.0-44.0-2.71%24,800
2026-03-021,646.01,652.01,616.01,623.0-46.0-2.76%21,300
2026-02-271,639.01,672.01,630.01,669.0+30.0+1.83%14,500
2026-02-261,650.01,652.01,633.01,639.0-13.0-0.79%14,300
2026-02-251,636.01,655.01,622.01,652.0+7.0+0.43%18,800
2026-02-241,632.01,667.01,617.01,645.0+30.0+1.86%28,000
2026-02-201,615.01,622.01,605.01,615.0-8.0-0.49%15,100
2026-02-191,629.01,630.01,600.01,623.0+11.0+0.68%9,900
2026-02-181,612.01,636.01,610.01,612.00.00.00%11,400
2026-02-171,643.01,643.01,611.01,612.0-16.0-0.98%20,300
2026-02-161,637.01,649.01,609.01,628.0+54.0+3.43%23,600
2026-02-131,620.01,623.01,574.01,574.0-46.0-2.84%18,400
2026-02-121,622.01,630.01,615.01,620.0+10.0+0.62%10,700
2026-02-101,579.01,623.01,579.01,610.0+31.0+1.96%17,700
2026-02-091,574.01,596.01,562.01,579.0+31.0+2.00%26,300
2026-02-061,562.01,562.01,541.01,548.0-14.0-0.90%10,600
2026-02-051,550.01,571.01,545.01,562.0+22.0+1.43%9,600
2026-02-041,533.01,554.01,533.01,540.0-2.0-0.13%10,900
2026-02-031,535.01,547.01,535.01,542.0+10.0+0.65%10,800
2026-02-021,535.01,561.01,532.01,532.0-3.0-0.20%14,200
2026-01-301,548.01,550.01,530.01,535.0+7.0+0.46%22,800
2026-01-291,539.01,539.01,517.01,528.0-12.0-0.78%26,500
2026-01-281,565.01,565.01,540.01,540.0-28.0-1.79%20,100
2026-01-271,582.01,586.01,567.01,568.0-15.0-0.95%21,000
2026-01-261,615.01,615.01,583.01,583.0-40.0-2.46%23,900
2026-01-231,625.01,640.01,612.01,623.0-2.0-0.12%23,500
2026-01-221,612.01,634.01,612.01,625.0+14.0+0.87%12,900
2026-01-211,616.01,616.01,604.01,611.0-16.0-0.98%12,100
2026-01-201,661.01,664.01,627.01,627.0-32.0-1.93%11,900
2026-01-191,693.01,693.01,658.01,659.0-26.0-1.54%9,900
2026-01-161,678.01,685.01,664.01,685.0+6.0+0.36%13,700
2026-01-151,643.01,680.01,643.01,679.0+16.0+0.96%11,600
2026-01-141,653.01,668.01,652.01,663.0+19.0+1.16%11,700
2026-01-131,687.01,687.01,633.01,644.0-9.0-0.54%20,400
2026-01-091,655.01,664.01,645.01,653.0-11.0-0.66%16,000
2026-01-081,667.01,690.01,664.01,664.0+12.0+0.73%20,600
2026-01-071,629.01,676.01,629.01,652.0+11.0+0.67%16,800
2026-01-061,631.01,641.01,621.01,641.0+29.0+1.80%22,100
2026-01-051,615.01,642.01,612.01,612.0-3.0-0.19%9,400
2025-12-301,635.01,635.01,611.01,615.0-5.0-0.31%11,800
2025-12-291,631.01,643.01,620.01,620.0-10.0-0.61%14,700
2025-12-261,608.01,645.01,608.01,630.0+23.0+1.43%14,500
2025-12-251,606.01,627.01,604.01,607.0+4.0+0.25%20,100
2025-12-241,605.01,619.01,596.01,603.0+7.0+0.44%10,900
2025-12-231,603.01,612.01,596.01,596.0+11.0+0.69%33,700
2025-12-221,617.01,617.01,582.01,585.0-11.0-0.69%16,300
2025-12-191,601.01,611.01,596.01,596.0-5.0-0.31%12,800
2025-12-181,599.01,616.01,599.01,601.0-1.0-0.06%11,500
2025-12-171,619.01,619.01,597.01,602.0-4.0-0.25%6,400
2025-12-161,634.01,634.01,603.01,606.0-22.0-1.35%9,200
2025-12-151,619.01,628.01,619.01,628.0+16.0+0.99%3,300
2025-12-121,612.01,616.01,598.01,612.0+22.0+1.38%22,300
2025-12-111,616.01,618.01,590.01,590.0-18.0-1.12%10,400
2025-12-101,617.01,629.01,608.01,608.0-14.0-0.86%14,900
2025-12-091,613.01,638.01,613.01,622.0-4.0-0.25%9,800
2025-12-081,621.01,626.01,582.01,626.0+11.0+0.68%18,200
2025-12-051,617.01,627.01,602.01,615.0-2.0-0.12%13,700
2025-12-041,606.01,642.01,605.01,617.0+7.0+0.43%18,200
2025-12-031,630.01,630.01,610.01,610.0-29.0-1.77%19,100
2025-12-021,652.01,652.01,639.01,639.0-15.0-0.91%12,800
2025-12-011,668.01,680.01,652.01,654.0-14.0-0.84%10,700
2025-11-281,689.01,689.01,666.01,668.0-4.0-0.24%8,500
2025-11-271,662.01,685.01,658.01,672.0-15.0-0.89%15,900
2025-11-261,649.01,687.01,649.01,687.0+38.0+2.30%18,600
2025-11-251,660.01,660.01,615.01,649.0-11.0-0.66%9,800
2025-11-211,619.01,660.01,611.01,660.0+41.0+2.53%9,200
2025-11-201,580.01,620.01,570.01,619.0+46.0+2.92%14,500
2025-11-191,568.01,574.01,560.01,573.0+3.0+0.19%8,600
2025-11-181,584.01,584.01,561.01,570.0+1.0+0.06%10,600
2025-11-171,628.01,628.01,562.01,569.0-48.0-2.97%16,000
2025-11-141,643.01,643.01,616.01,617.0-24.0-1.46%7,500
2025-11-131,648.01,662.01,600.01,641.0+8.0+0.49%12,900
2025-11-121,599.01,650.01,599.01,633.0+38.0+2.38%12,500
2025-11-111,623.01,623.01,595.01,595.0-23.0-1.42%11,500
2025-11-101,598.01,625.01,598.01,618.0+20.0+1.25%4,200
2025-11-071,561.01,612.01,561.01,598.0+22.0+1.40%7,300
2025-11-061,553.01,605.01,553.01,576.0+21.0+1.35%7,700
2025-11-051,601.01,623.01,531.01,555.0-50.0-3.12%14,700
2025-11-041,598.01,644.01,590.01,605.00.00.00%12,900
2025-10-311,615.01,622.01,591.01,605.0-7.0-0.43%17,300
2025-10-301,640.01,666.01,612.01,612.0-28.0-1.71%15,800
2025-10-291,660.01,674.01,640.01,640.0-17.0-1.03%9,300
2025-10-281,718.01,718.01,651.01,657.0-32.0-1.89%14,900
2025-10-271,658.01,693.01,658.01,689.0+34.0+2.05%6,500
2025-10-241,658.01,665.01,645.01,655.0-6.0-0.36%4,100
2025-10-231,658.01,681.01,654.01,661.0-13.0-0.78%5,200
2025-10-221,635.01,676.01,635.01,674.0+29.0+1.76%4,600
2025-10-211,649.01,675.01,645.01,645.0-4.0-0.24%4,900
2025-10-201,645.01,649.01,632.01,649.0+27.0+1.66%2,900
2025-10-171,635.01,635.01,613.01,622.0-15.0-0.92%4,500
2025-10-161,654.01,667.01,636.01,637.0-27.0-1.62%5,400
2025-10-151,637.01,664.01,620.01,664.0+27.0+1.65%14,500
2025-10-141,650.01,652.01,620.01,637.0-32.0-1.92%10,200
2025-10-101,696.01,703.01,660.01,669.0-46.0-2.68%12,200
2025-10-091,698.01,716.01,683.01,715.0+15.0+0.88%5,900
2025-10-081,710.01,728.01,699.01,700.0-9.0-0.53%6,200
2025-10-071,740.01,745.01,708.01,709.0-22.0-1.27%8,500
2025-10-061,675.01,737.01,675.01,731.0+65.0+3.90%12,900
2025-10-031,666.01,679.01,640.01,666.00.00.00%26,500
2025-10-021,681.01,711.01,666.01,666.0-15.0-0.89%9,000
2025-10-011,732.01,733.01,681.01,681.0-52.0-3.00%14,300
2025-09-301,742.01,745.01,684.01,733.0-11.0-0.63%16,700
2025-09-291,810.01,810.01,744.01,744.0-113.0-6.09%25,100
2025-09-261,868.01,868.01,846.01,857.0-23.0-1.22%22,200
2025-09-251,880.01,885.01,870.01,880.0+8.0+0.43%19,500
2025-09-241,877.01,878.01,856.01,872.0-5.0-0.27%10,500
2025-09-221,865.01,887.01,863.01,877.0+16.0+0.86%12,900
2025-09-191,887.01,900.01,856.01,861.0-24.0-1.27%15,100
2025-09-181,874.01,886.01,870.01,885.0+14.0+0.75%10,300
2025-09-171,880.01,889.01,863.01,871.0-17.0-0.90%13,300
2025-09-161,889.01,889.01,869.01,888.0+8.0+0.43%9,800
2025-09-121,887.01,888.01,861.01,880.0——18,200

直近120営業日分を表示