- 2026年
- 2025年
336A ダイナミックマッププラットフォーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-12-30 | 592 | 595 | 579 | 590 | 180,800 | 590 |
| 2025-12-29 | 596 | 599 | 580 | 598 | 234,100 | 598 |
| 2025-12-26 | 589 | 597 | 565 | 576 | 381,600 | 576 |
| 2025-12-25 | 578 | 597 | 574 | 590 | 344,500 | 590 |
| 2025-12-24 | 594 | 600 | 574 | 574 | 352,400 | 574 |
| 2025-12-23 | 554 | 604 | 554 | 596 | 597,600 | 596 |
| 2025-12-22 | 576 | 580 | 547 | 549 | 310,100 | 549 |
| 2025-12-19 | 549 | 589 | 545 | 571 | 428,400 | 571 |
| 2025-12-18 | 540 | 553 | 532 | 549 | 218,900 | 549 |
| 2025-12-17 | 563 | 567 | 535 | 540 | 275,200 | 540 |
| 2025-12-16 | 561 | 575 | 550 | 563 | 314,900 | 563 |
| 2025-12-15 | 543 | 563 | 540 | 561 | 310,600 | 561 |
| 2025-12-12 | 562 | 563 | 550 | 553 | 320,300 | 553 |
| 2025-12-11 | 582 | 582 | 553 | 555 | 478,500 | 555 |
| 2025-12-10 | 590 | 604 | 583 | 585 | 519,700 | 585 |
| 2025-12-09 | 646 | 646 | 597 | 598 | 746,300 | 598 |
| 2025-12-08 | 650 | 660 | 650 | 656 | 179,400 | 656 |
| 2025-12-05 | 676 | 678 | 650 | 650 | 218,100 | 650 |
| 2025-12-04 | 664 | 686 | 650 | 680 | 341,500 | 680 |
| 2025-12-03 | 640 | 659 | 632 | 657 | 447,600 | 657 |
| 2025-12-02 | 685 | 694 | 644 | 648 | 492,600 | 648 |
| 2025-12-01 | 722 | 722 | 688 | 693 | 372,200 | 693 |
| 2025-11-28 | 729 | 744 | 723 | 727 | 321,300 | 727 |
| 2025-11-27 | 750 | 750 | 725 | 728 | 236,900 | 728 |
| 2025-11-26 | 761 | 767 | 729 | 738 | 320,800 | 738 |
| 2025-11-25 | 775 | 793 | 731 | 731 | 369,900 | 731 |
| 2025-11-21 | 777 | 784 | 749 | 770 | 368,600 | 770 |
| 2025-11-20 | 859 | 861 | 783 | 783 | 511,300 | 783 |
| 2025-11-19 | 831 | 864 | 828 | 831 | 205,600 | 831 |
| 2025-11-18 | 885 | 887 | 830 | 834 | 381,500 | 834 |
| 2025-11-17 | 844 | 870 | 833 | 870 | 290,900 | 870 |
| 2025-11-14 | 881 | 893 | 837 | 839 | 734,300 | 839 |
| 2025-11-13 | 960 | 962 | 926 | 940 | 228,600 | 940 |
| 2025-11-12 | 928 | 958 | 912 | 957 | 249,300 | 957 |
| 2025-11-11 | 915 | 919 | 896 | 904 | 98,300 | 904 |
| 2025-11-10 | 893 | 933 | 893 | 913 | 179,800 | 913 |
| 2025-11-07 | 899 | 912 | 888 | 890 | 71,700 | 890 |
| 2025-11-06 | 891 | 905 | 890 | 892 | 76,200 | 892 |
| 2025-11-05 | 889 | 897 | 870 | 895 | 276,600 | 895 |
| 2025-11-04 | 903 | 914 | 896 | 904 | 147,500 | 904 |
| 2025-10-31 | 906 | 913 | 897 | 907 | 141,200 | 907 |
| 2025-10-30 | 900 | 917 | 894 | 906 | 152,200 | 906 |
| 2025-10-29 | 926 | 939 | 895 | 900 | 407,000 | 900 |
| 2025-10-28 | 965 | 971 | 929 | 933 | 284,100 | 933 |
| 2025-10-27 | 985 | 997 | 969 | 970 | 116,100 | 970 |
| 2025-10-24 | 1,000 | 1,014 | 979 | 982 | 97,900 | 982 |
| 2025-10-23 | 1,007 | 1,020 | 998 | 998 | 79,200 | 998 |
| 2025-10-22 | 1,011 | 1,027 | 1,011 | 1,025 | 68,700 | 1,025 |
| 2025-10-21 | 995 | 1,019 | 993 | 1,011 | 111,300 | 1,011 |
| 2025-10-20 | 982 | 1,000 | 970 | 994 | 104,500 | 994 |
| 2025-10-17 | 980 | 985 | 966 | 970 | 88,400 | 970 |
| 2025-10-16 | 985 | 1,001 | 979 | 990 | 94,800 | 990 |
| 2025-10-15 | 960 | 989 | 956 | 984 | 98,600 | 984 |
| 2025-10-14 | 975 | 994 | 939 | 949 | 331,000 | 949 |
| 2025-10-10 | 1,002 | 1,014 | 990 | 990 | 167,600 | 990 |
| 2025-10-09 | 1,044 | 1,044 | 1,004 | 1,015 | 104,100 | 1,015 |
| 2025-10-08 | 1,005 | 1,050 | 996 | 1,024 | 181,900 | 1,024 |
| 2025-10-07 | 1,000 | 1,027 | 988 | 1,022 | 310,800 | 1,022 |
| 2025-10-06 | 1,038 | 1,038 | 997 | 999 | 188,100 | 999 |
| 2025-10-03 | 1,003 | 1,022 | 992 | 993 | 193,700 | 993 |
| 2025-10-02 | 1,033 | 1,045 | 996 | 1,001 | 314,600 | 1,001 |
| 2025-10-01 | 1,081 | 1,086 | 1,027 | 1,030 | 275,400 | 1,030 |
| 2025-09-30 | 1,145 | 1,159 | 1,080 | 1,081 | 348,600 | 1,081 |
| 2025-09-29 | 1,189 | 1,189 | 1,115 | 1,115 | 175,900 | 1,115 |
| 2025-09-26 | 1,155 | 1,187 | 1,137 | 1,161 | 319,700 | 1,161 |
| 2025-09-25 | 1,106 | 1,179 | 1,102 | 1,169 | 414,700 | 1,169 |
| 2025-09-24 | 1,126 | 1,134 | 1,091 | 1,101 | 159,100 | 1,101 |
| 2025-09-22 | 1,123 | 1,168 | 1,123 | 1,130 | 270,300 | 1,130 |
| 2025-09-19 | 1,110 | 1,119 | 1,066 | 1,111 | 179,700 | 1,111 |
| 2025-09-18 | 1,096 | 1,124 | 1,096 | 1,111 | 135,500 | 1,111 |
| 2025-09-17 | 1,128 | 1,134 | 1,098 | 1,114 | 288,300 | 1,114 |
| 2025-09-16 | 1,054 | 1,125 | 1,054 | 1,114 | 317,300 | 1,114 |
| 2025-09-12 | 1,075 | 1,075 | 1,040 | 1,049 | 157,200 | 1,049 |
| 2025-09-11 | 1,049 | 1,080 | 1,042 | 1,067 | 152,700 | 1,067 |
| 2025-09-10 | 1,067 | 1,070 | 1,038 | 1,038 | 206,800 | 1,038 |
| 2025-09-09 | 1,058 | 1,075 | 1,054 | 1,057 | 190,400 | 1,057 |
| 2025-09-08 | 1,076 | 1,095 | 1,059 | 1,062 | 196,500 | 1,062 |
| 2025-09-05 | 1,090 | 1,090 | 1,067 | 1,076 | 82,400 | 1,076 |
| 2025-09-04 | 1,098 | 1,098 | 1,066 | 1,070 | 206,000 | 1,070 |
| 2025-09-03 | 1,120 | 1,128 | 1,082 | 1,086 | 322,900 | 1,086 |
| 2025-09-02 | 1,138 | 1,151 | 1,120 | 1,121 | 203,300 | 1,121 |
| 2025-09-01 | 1,143 | 1,153 | 1,121 | 1,130 | 228,500 | 1,130 |
| 2025-08-29 | 1,180 | 1,185 | 1,156 | 1,159 | 189,100 | 1,159 |
| 2025-08-28 | 1,212 | 1,213 | 1,177 | 1,182 | 195,100 | 1,182 |
| 2025-08-27 | 1,210 | 1,234 | 1,195 | 1,201 | 571,300 | 1,201 |
| 2025-08-26 | 1,155 | 1,192 | 1,141 | 1,187 | 181,400 | 1,187 |
| 2025-08-25 | 1,130 | 1,163 | 1,112 | 1,152 | 322,600 | 1,152 |
| 2025-08-22 | 1,131 | 1,153 | 1,128 | 1,131 | 172,900 | 1,131 |
| 2025-08-21 | 1,149 | 1,151 | 1,126 | 1,130 | 182,700 | 1,130 |
| 2025-08-20 | 1,148 | 1,165 | 1,126 | 1,160 | 258,700 | 1,160 |
| 2025-08-19 | 1,156 | 1,160 | 1,129 | 1,133 | 155,400 | 1,133 |
| 2025-08-18 | 1,171 | 1,171 | 1,140 | 1,145 | 275,100 | 1,145 |
| 2025-08-15 | 1,173 | 1,197 | 1,161 | 1,165 | 228,600 | 1,165 |
| 2025-08-14 | 1,186 | 1,204 | 1,168 | 1,168 | 206,200 | 1,168 |
| 2025-08-13 | 1,202 | 1,205 | 1,157 | 1,180 | 341,500 | 1,180 |
| 2025-08-12 | 1,230 | 1,275 | 1,186 | 1,200 | 1,033,700 | 1,200 |
| 2025-08-08 | 1,125 | 1,140 | 1,111 | 1,130 | 197,100 | 1,130 |
| 2025-08-07 | 1,121 | 1,152 | 1,119 | 1,140 | 228,300 | 1,140 |
| 2025-08-06 | 1,119 | 1,136 | 1,116 | 1,124 | 168,300 | 1,124 |
| 2025-08-05 | 1,082 | 1,120 | 1,079 | 1,119 | 165,500 | 1,119 |
| 2025-08-04 | 1,067 | 1,101 | 1,062 | 1,082 | 200,800 | 1,082 |
| 2025-08-01 | 1,111 | 1,123 | 1,098 | 1,111 | 109,100 | 1,111 |
| 2025-07-31 | 1,093 | 1,119 | 1,093 | 1,118 | 129,200 | 1,118 |
| 2025-07-30 | 1,120 | 1,120 | 1,081 | 1,092 | 225,400 | 1,092 |
| 2025-07-29 | 1,117 | 1,164 | 1,085 | 1,118 | 640,200 | 1,118 |
| 2025-07-28 | 1,062 | 1,096 | 1,051 | 1,088 | 237,900 | 1,088 |
| 2025-07-25 | 1,080 | 1,114 | 1,058 | 1,065 | 460,800 | 1,065 |
| 2025-07-24 | 1,077 | 1,080 | 1,056 | 1,056 | 268,600 | 1,056 |
| 2025-07-23 | 1,062 | 1,134 | 1,062 | 1,066 | 429,900 | 1,066 |
| 2025-07-22 | 1,081 | 1,089 | 1,044 | 1,054 | 251,200 | 1,054 |
| 2025-07-18 | 1,102 | 1,115 | 1,071 | 1,071 | 157,400 | 1,071 |
| 2025-07-17 | 1,065 | 1,135 | 1,061 | 1,105 | 273,900 | 1,105 |
| 2025-07-16 | 1,084 | 1,107 | 1,065 | 1,068 | 277,100 | 1,068 |
| 2025-07-15 | 1,165 | 1,165 | 1,092 | 1,095 | 587,200 | 1,095 |
| 2025-07-14 | 1,146 | 1,171 | 1,141 | 1,165 | 174,500 | 1,165 |
| 2025-07-11 | 1,200 | 1,209 | 1,160 | 1,160 | 242,100 | 1,160 |
| 2025-07-10 | 1,200 | 1,203 | 1,182 | 1,198 | 215,100 | 1,198 |
| 2025-07-09 | 1,199 | 1,215 | 1,182 | 1,210 | 215,000 | 1,210 |
| 2025-07-08 | 1,182 | 1,210 | 1,180 | 1,193 | 269,500 | 1,193 |
| 2025-07-07 | 1,157 | 1,189 | 1,131 | 1,184 | 338,500 | 1,184 |
| 2025-07-04 | 1,210 | 1,215 | 1,167 | 1,169 | 272,600 | 1,169 |
| 2025-07-03 | 1,178 | 1,213 | 1,156 | 1,182 | 363,900 | 1,182 |
| 2025-07-02 | 1,190 | 1,204 | 1,167 | 1,174 | 408,400 | 1,174 |
| 2025-07-01 | 1,230 | 1,242 | 1,200 | 1,205 | 462,100 | 1,205 |
| 2025-06-30 | 1,294 | 1,325 | 1,233 | 1,245 | 703,500 | 1,245 |
| 2025-06-27 | 1,303 | 1,319 | 1,265 | 1,278 | 632,700 | 1,278 |
| 2025-06-26 | 1,228 | 1,308 | 1,207 | 1,273 | 1,003,200 | 1,273 |
| 2025-06-25 | 1,270 | 1,270 | 1,192 | 1,231 | 886,800 | 1,231 |
| 2025-06-24 | 1,341 | 1,380 | 1,240 | 1,250 | 2,550,800 | 1,250 |
| 2025-06-23 | 1,148 | 1,185 | 1,137 | 1,161 | 335,500 | 1,161 |
| 2025-06-20 | 1,218 | 1,223 | 1,150 | 1,152 | 515,100 | 1,152 |
| 2025-06-19 | 1,224 | 1,233 | 1,198 | 1,200 | 317,000 | 1,200 |
| 2025-06-18 | 1,226 | 1,247 | 1,209 | 1,219 | 388,400 | 1,219 |
| 2025-06-17 | 1,269 | 1,290 | 1,218 | 1,226 | 686,200 | 1,226 |
| 2025-06-16 | 1,310 | 1,362 | 1,287 | 1,288 | 720,300 | 1,288 |
| 2025-06-13 | 1,375 | 1,391 | 1,295 | 1,308 | 749,200 | 1,308 |
| 2025-06-12 | 1,318 | 1,345 | 1,240 | 1,345 | 1,740,800 | 1,345 |
| 2025-06-11 | 1,286 | 1,438 | 1,223 | 1,325 | 5,237,000 | 1,325 |
| 2025-06-10 | 1,152 | 1,193 | 1,123 | 1,148 | 603,000 | 1,148 |
| 2025-06-09 | 1,130 | 1,197 | 1,125 | 1,150 | 381,700 | 1,150 |
| 2025-06-06 | 1,241 | 1,241 | 1,130 | 1,131 | 746,400 | 1,131 |
| 2025-06-05 | 1,262 | 1,273 | 1,221 | 1,222 | 388,300 | 1,222 |
| 2025-06-04 | 1,250 | 1,319 | 1,237 | 1,283 | 661,400 | 1,283 |
| 2025-06-03 | 1,260 | 1,277 | 1,216 | 1,226 | 531,300 | 1,226 |
| 2025-06-02 | 1,308 | 1,325 | 1,250 | 1,253 | 509,100 | 1,253 |
| 2025-05-30 | 1,386 | 1,416 | 1,313 | 1,327 | 1,007,000 | 1,327 |
| 2025-05-29 | 1,488 | 1,500 | 1,370 | 1,386 | 1,321,800 | 1,386 |
| 2025-05-28 | 1,378 | 1,528 | 1,365 | 1,490 | 3,374,600 | 1,490 |
| 2025-05-27 | 1,329 | 1,365 | 1,228 | 1,260 | 777,200 | 1,260 |
| 2025-05-26 | 1,220 | 1,293 | 1,208 | 1,285 | 666,800 | 1,285 |
| 2025-05-23 | 1,430 | 1,474 | 1,202 | 1,224 | 2,484,600 | 1,224 |
| 2025-05-22 | 1,439 | 1,487 | 1,401 | 1,443 | 1,885,300 | 1,443 |
| 2025-05-21 | 1,406 | 1,549 | 1,385 | 1,549 | 2,361,700 | 1,549 |
| 2025-05-20 | 1,272 | 1,413 | 1,215 | 1,376 | 1,965,300 | 1,376 |
| 2025-05-19 | 1,127 | 1,275 | 1,116 | 1,242 | 1,779,400 | 1,242 |
| 2025-05-16 | 1,050 | 1,116 | 1,030 | 1,095 | 543,000 | 1,095 |
| 2025-05-15 | 1,100 | 1,130 | 994 | 1,014 | 1,060,600 | 1,014 |
| 2025-05-14 | 988 | 1,002 | 960 | 996 | 269,000 | 996 |
| 2025-05-13 | 1,000 | 1,021 | 985 | 995 | 259,300 | 995 |
| 2025-05-12 | 977 | 998 | 963 | 985 | 199,200 | 985 |
| 2025-05-09 | 1,001 | 1,017 | 980 | 983 | 296,500 | 983 |
| 2025-05-08 | 1,046 | 1,046 | 985 | 1,002 | 394,200 | 1,002 |
| 2025-05-07 | 1,067 | 1,082 | 1,036 | 1,048 | 238,300 | 1,048 |
| 2025-05-02 | 1,079 | 1,121 | 1,046 | 1,057 | 287,000 | 1,057 |
| 2025-05-01 | 1,086 | 1,107 | 1,048 | 1,070 | 337,200 | 1,070 |
| 2025-04-30 | 1,180 | 1,180 | 1,073 | 1,075 | 628,000 | 1,075 |
| 2025-04-28 | 1,150 | 1,185 | 1,130 | 1,185 | 255,600 | 1,185 |
| 2025-04-25 | 1,150 | 1,188 | 1,131 | 1,148 | 413,200 | 1,148 |
| 2025-04-24 | 1,277 | 1,282 | 1,129 | 1,156 | 784,200 | 1,156 |
| 2025-04-23 | 1,298 | 1,344 | 1,238 | 1,262 | 961,600 | 1,262 |
| 2025-04-22 | 1,314 | 1,370 | 1,195 | 1,259 | 1,822,900 | 1,259 |
| 2025-04-21 | 1,200 | 1,339 | 1,191 | 1,315 | 1,661,800 | 1,315 |
| 2025-04-18 | 1,130 | 1,199 | 1,103 | 1,193 | 511,900 | 1,193 |
| 2025-04-17 | 1,091 | 1,165 | 1,091 | 1,138 | 445,400 | 1,138 |
| 2025-04-16 | 1,094 | 1,165 | 1,070 | 1,089 | 660,900 | 1,089 |
| 2025-04-15 | 1,196 | 1,196 | 1,089 | 1,089 | 847,100 | 1,089 |
| 2025-04-14 | 1,175 | 1,252 | 1,168 | 1,177 | 603,100 | 1,177 |
| 2025-04-11 | 1,140 | 1,208 | 1,126 | 1,167 | 782,500 | 1,167 |
| 2025-04-10 | 1,213 | 1,257 | 1,101 | 1,164 | 1,740,500 | 1,164 |
| 2025-04-09 | 1,057 | 1,148 | 1,019 | 1,093 | 1,621,900 | 1,093 |
| 2025-04-08 | 1,054 | 1,059 | 1,011 | 1,059 | 344,900 | 1,059 |
| 2025-04-07 | 943 | 1,036 | 842 | 909 | 1,177,000 | 909 |
| 2025-04-04 | 1,100 | 1,163 | 1,040 | 1,108 | 1,533,100 | 1,108 |
| 2025-04-03 | 1,092 | 1,158 | 1,070 | 1,100 | 1,400,800 | 1,100 |
| 2025-04-02 | 1,210 | 1,265 | 1,125 | 1,182 | 2,416,600 | 1,182 |
| 2025-04-01 | 1,428 | 1,429 | 1,169 | 1,192 | 3,073,100 | 1,192 |
| 2025-03-31 | 1,281 | 1,476 | 1,255 | 1,465 | 2,347,800 | 1,465 |
| 2025-03-28 | 1,600 | 1,601 | 1,330 | 1,330 | 4,943,800 | 1,330 |
| 2025-03-27 | 1,530 | 1,706 | 1,400 | 1,601 | 14,328,400 | 1,601 |
分割・併合履歴 ： なし