KabuInsight

ディーエムエス

9782
スタンダード/サービス業/DMS 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
2026-03-133,670.03,685.03,645.03,650.0-10.0-0.27%31,200
2026-03-123,730.03,730.03,660.03,660.0-70.0-1.88%52,600
2026-03-113,790.03,805.03,730.03,730.0-25.0-0.67%32,900
2026-03-103,800.03,815.03,750.03,755.0+15.0+0.40%42,600
2026-03-093,710.03,745.03,635.03,740.0-80.0-2.09%68,900
2026-03-063,830.03,830.03,775.03,820.0-10.0-0.26%41,800
2026-03-053,860.03,895.03,825.03,830.0+115.0+3.10%60,000
2026-03-043,810.03,840.03,685.03,715.0-155.0-4.01%103,100
2026-03-034,000.04,000.03,860.03,870.0-130.0-3.25%81,900
2026-03-024,020.04,030.03,930.04,000.0-90.0-2.20%81,900
2026-02-273,985.04,090.03,980.04,090.0+110.0+2.76%59,200
2026-02-263,995.03,995.03,965.03,980.0+10.0+0.25%30,600
2026-02-253,975.04,000.03,940.03,970.0-5.0-0.13%31,000
2026-02-243,870.03,980.03,840.03,975.0+105.0+2.71%66,500
2026-02-204,000.04,000.03,865.03,870.0-130.0-3.25%40,300
2026-02-193,945.04,005.03,915.04,000.0+60.0+1.52%29,200
2026-02-183,930.03,975.03,910.03,940.0+15.0+0.38%44,600
2026-02-173,935.03,935.03,885.03,925.0+10.0+0.26%22,800
2026-02-163,905.03,930.03,885.03,915.0+15.0+0.38%28,600
2026-02-133,910.03,940.03,880.03,900.0-25.0-0.64%43,100
2026-02-123,900.03,925.03,875.03,925.0+30.0+0.77%35,600
2026-02-103,810.03,895.03,810.03,895.0+105.0+2.77%60,700
2026-02-093,850.03,865.03,770.03,790.0-25.0-0.66%70,200
2026-02-063,790.03,830.03,780.03,815.0+15.0+0.39%42,600
2026-02-053,825.03,830.03,785.03,800.0-10.0-0.26%30,900
2026-02-043,810.03,825.03,795.03,810.00.00.00%24,000
2026-02-033,740.03,810.03,735.03,810.0+85.0+2.28%61,200
2026-02-023,745.03,775.03,690.03,725.0-10.0-0.27%66,000
2026-01-303,730.03,755.03,685.03,735.0+5.0+0.13%45,000
2026-01-293,775.03,775.03,700.03,730.0-40.0-1.06%47,100
2026-01-283,745.03,810.03,690.03,770.0+20.0+0.53%76,900
2026-01-273,740.03,765.03,715.03,750.0+10.0+0.27%42,800
2026-01-263,825.03,840.03,740.03,740.0-135.0-3.48%67,900
2026-01-233,800.03,875.03,795.03,875.0+65.0+1.71%40,800
2026-01-223,710.03,815.03,705.03,810.0+110.0+2.97%53,500
2026-01-213,720.03,730.03,685.03,700.0-70.0-1.86%71,100
2026-01-203,835.03,840.03,760.03,770.0-40.0-1.05%47,000
2026-01-193,830.03,850.03,780.03,810.0-20.0-0.52%67,500
2026-01-163,800.03,830.03,760.03,830.0+40.0+1.06%87,100
2026-01-153,695.03,790.03,695.03,790.0+95.0+2.57%68,100
2026-01-143,645.03,705.03,635.03,695.0+65.0+1.79%54,500
2026-01-133,700.03,720.03,605.03,630.0-35.0-0.95%92,300
2026-01-093,605.03,665.03,605.03,665.0+85.0+2.37%67,900
2026-01-083,495.03,585.03,495.03,580.0+105.0+3.02%64,100
2026-01-073,425.03,485.03,420.03,475.0+50.0+1.46%55,600
2026-01-063,400.03,425.03,390.03,425.0+25.0+0.74%41,700
2026-01-053,335.03,400.03,335.03,400.0+65.0+1.95%75,200
2025-12-303,350.03,350.03,315.03,335.0-5.0-0.15%22,300
2025-12-293,290.03,355.03,280.03,340.0+50.0+1.52%51,900
2025-12-263,290.03,290.03,270.03,290.0+10.0+0.30%20,400
2025-12-253,220.03,280.03,215.03,280.0+60.0+1.86%38,100
2025-12-243,190.03,220.03,190.03,220.0+30.0+0.94%22,400
2025-12-233,185.03,210.03,185.03,190.0+15.0+0.47%46,400
2025-12-223,185.03,190.03,170.03,175.0-10.0-0.31%22,900
2025-12-193,185.03,195.03,180.03,185.00.00.00%20,500
2025-12-183,190.03,190.03,175.03,185.0-5.0-0.16%13,700
2025-12-173,195.03,195.03,180.03,190.0-10.0-0.31%11,100
2025-12-163,200.03,200.03,185.03,200.0-5.0-0.16%11,100
2025-12-153,195.03,205.03,190.03,205.0+10.0+0.31%44,800
2025-12-123,185.03,200.03,180.03,195.0+10.0+0.31%12,100
2025-12-113,195.03,200.03,170.03,185.0-15.0-0.47%29,700
2025-12-103,190.03,200.03,180.03,200.0+10.0+0.31%19,000
2025-12-093,180.03,205.03,180.03,190.0-15.0-0.47%10,000
2025-12-083,185.03,205.03,175.03,205.0+30.0+0.94%27,100
2025-12-053,170.03,185.03,170.03,175.0+5.0+0.16%16,300
2025-12-043,165.03,170.03,160.03,170.0+10.0+0.32%7,700
2025-12-033,160.03,175.03,150.03,160.0+5.0+0.16%11,300
2025-12-023,140.03,165.03,135.03,155.0+15.0+0.48%20,400
2025-12-013,200.03,205.03,140.03,140.0-60.0-1.88%30,800
2025-11-283,195.03,205.03,190.03,200.0+5.0+0.16%24,500
2025-11-273,200.03,205.03,185.03,195.0-5.0-0.16%28,600
2025-11-263,170.03,200.03,170.03,200.0+30.0+0.95%40,300
2025-11-253,170.03,180.03,150.03,170.00.00.00%23,600
2025-11-213,130.03,170.03,130.03,170.0+20.0+0.63%19,600
2025-11-203,155.03,165.03,145.03,150.0+20.0+0.64%19,100
2025-11-193,140.03,155.03,120.03,130.0-15.0-0.48%21,700
2025-11-183,160.03,170.03,135.03,145.0-25.0-0.79%26,300
2025-11-173,175.03,175.03,140.03,170.0-5.0-0.16%24,100
2025-11-143,120.03,180.03,120.03,175.0+25.0+0.79%40,400
2025-11-133,100.03,150.03,100.03,150.0+50.0+1.61%27,300
2025-11-123,060.03,100.03,060.03,100.0+25.0+0.81%33,700
2025-11-113,095.03,095.03,050.03,075.0-15.0-0.49%44,800
2025-11-103,045.03,100.03,045.03,090.0+50.0+1.64%44,300
2025-11-073,035.03,040.03,010.03,040.00.00.00%26,300
2025-11-063,020.03,045.03,005.03,040.0+42.0+1.40%37,800
2025-11-053,005.03,015.02,971.02,998.0-17.0-0.56%47,900
2025-11-043,060.03,065.02,988.03,015.0-50.0-1.63%72,800
2025-10-313,085.03,085.03,035.03,065.0-20.0-0.65%26,800
2025-10-303,010.03,090.02,995.03,085.0+80.0+2.66%112,900
2025-10-293,055.03,070.03,005.03,005.0-60.0-1.96%42,600
2025-10-282,997.03,100.02,988.03,065.0+103.0+3.48%164,400
2025-10-272,940.02,962.02,925.02,962.0+23.0+0.78%73,400
2025-10-242,931.02,940.02,923.02,939.0+3.0+0.10%24,300
2025-10-232,930.02,947.02,928.02,936.0+6.0+0.20%38,400
2025-10-222,907.02,933.02,907.02,930.0+24.0+0.83%38,500
2025-10-212,878.02,918.02,875.02,906.0+11.0+0.38%57,500
2025-10-202,862.02,902.02,860.02,895.0+50.0+1.76%105,000
2025-10-172,862.02,864.02,843.02,845.0-18.0-0.63%67,700
2025-10-162,886.02,905.02,862.02,863.0-11.0-0.38%52,000
2025-10-152,870.02,882.02,854.02,874.0+40.0+1.41%55,400
2025-10-142,870.02,881.02,832.02,834.0-70.0-2.41%108,200
2025-10-102,912.02,937.02,880.02,904.0+42.0+1.47%80,700
2025-10-092,822.02,864.02,810.02,862.0+38.0+1.35%70,400
2025-10-082,840.02,859.02,824.02,824.0-25.0-0.88%101,100
2025-10-072,881.02,883.02,849.02,849.0-40.0-1.38%79,000
2025-10-062,928.02,928.02,889.02,889.0+7.0+0.24%74,100
2025-10-032,835.02,882.02,835.02,882.0+48.0+1.69%56,400
2025-10-022,890.02,890.02,834.02,834.0-36.0-1.25%71,300
2025-10-012,910.02,921.02,870.02,870.0-64.0-2.18%98,200
2025-09-302,960.02,962.02,932.02,934.0-20.0-0.68%95,400
2025-09-293,035.03,040.02,954.02,954.0-216.0-6.81%215,900
2025-09-263,175.03,185.03,165.03,170.0-15.0-0.47%73,900
2025-09-253,220.03,220.03,165.03,185.0-20.0-0.62%103,800
2025-09-243,230.03,230.03,195.03,205.0-15.0-0.47%79,900
2025-09-223,195.03,225.03,180.03,220.0+60.0+1.90%83,700
2025-09-193,155.03,180.03,150.03,160.0+10.0+0.32%59,400
2025-09-183,180.03,185.03,145.03,150.0-15.0-0.47%64,100
2025-09-173,210.03,215.03,165.03,165.0-45.0-1.40%66,800
2025-09-163,200.03,220.03,180.03,210.0+5.0+0.16%86,600
2025-09-123,225.03,230.03,200.03,205.0——50,200

直近120営業日分を表示