日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

データ・アプリケーション(3848)の株価時系列情報

データ・アプリケーション(3848)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2020/12/30 1,665 1,691 1,650 1,672 1,800
2020/12/29 1,658 1,705 1,658 1,705 2,200
2020/12/28 1,630 1,657 1,630 1,653 3,100
2020/12/25 1,610 1,630 1,610 1,630 4,800
2020/12/24 1,599 1,614 1,581 1,610 3,300
2020/12/23 1,551 1,605 1,551 1,600 3,500
2020/12/22 1,587 1,590 1,586 1,590 1,500
2020/12/21 1,568 1,580 1,561 1,580 2,200
2020/12/18 1,577 1,577 1,560 1,568 2,000
2020/12/17 1,540 1,540 1,537 1,537 1,000
2020/12/16 1,595 1,595 1,509 1,570 2,500
2020/12/15 1,570 1,575 1,558 1,575 2,400
2020/12/14 1,600 1,620 1,530 1,557 6,400
2020/12/10 1,550 1,554 1,538 1,554 500
2020/12/09 1,561 1,569 1,542 1,554 600
2020/12/08 1,569 1,569 1,561 1,561 200
2020/12/07 1,562 1,562 1,561 1,562 400
2020/12/04 1,577 1,577 1,577 1,577 100
2020/12/03 1,575 1,575 1,542 1,558 1,700
2020/12/02 1,573 1,578 1,559 1,575 1,100
2020/12/01 1,560 1,575 1,560 1,563 2,000
2020/11/30 1,572 1,572 1,550 1,560 1,300
2020/11/27 1,500 1,563 1,500 1,532 4,300
2020/11/26 1,478 1,500 1,476 1,500 900
2020/11/25 1,499 1,499 1,480 1,480 500
2020/11/24 1,480 1,495 1,480 1,494 700
2020/11/20 1,464 1,490 1,451 1,455 3,500
2020/11/19 1,494 1,494 1,494 1,494 100
2020/11/18 1,510 1,517 1,510 1,517 600
2020/11/17 1,523 1,543 1,510 1,510 1,200
2020/11/16 1,545 1,548 1,513 1,531 800
2020/11/13 1,503 1,520 1,503 1,511 1,200
2020/11/12 1,504 1,530 1,504 1,530 200
2020/11/11 1,520 1,534 1,492 1,504 3,200
2020/11/10 1,517 1,521 1,499 1,499 2,300
2020/11/09 1,513 1,549 1,500 1,517 6,200
2020/11/06 1,460 1,507 1,460 1,492 5,400
2020/11/05 1,463 1,483 1,458 1,460 1,700
2020/11/04 1,458 1,496 1,447 1,463 2,800
2020/11/02 1,421 1,452 1,417 1,452 2,500
2020/10/30 1,443 1,443 1,403 1,421 1,400
2020/10/29 1,428 1,449 1,403 1,415 1,100
2020/10/28 1,451 1,451 1,421 1,428 1,200
2020/10/27 1,408 1,439 1,403 1,439 1,300
2020/10/26 1,431 1,443 1,403 1,425 1,100
2020/10/23 1,446 1,469 1,425 1,431 2,900
2020/10/22 1,469 1,478 1,441 1,441 2,500
2020/10/21 1,425 1,497 1,425 1,469 4,100
2020/10/20 1,413 1,425 1,413 1,425 300
2020/10/19 1,406 1,427 1,406 1,413 1,200
2020/10/16 1,409 1,424 1,406 1,406 1,000
2020/10/15 1,420 1,434 1,410 1,420 3,200
2020/10/14 1,405 1,429 1,405 1,420 1,800
2020/10/13 1,425 1,425 1,405 1,405 2,300
2020/10/12 1,449 1,455 1,421 1,425 2,100
2020/10/09 1,450 1,455 1,450 1,455 1,300
2020/10/08 1,461 1,461 1,441 1,441 2,500
2020/10/07 1,463 1,463 1,446 1,460 700
2020/10/06 1,440 1,461 1,430 1,446 3,000
2020/10/05 1,422 1,456 1,422 1,430 1,500
2020/10/02 1,460 1,465 1,410 1,414 1,700
2020/09/30 1,470 1,471 1,420 1,420 1,700
2020/09/29 1,450 1,477 1,429 1,477 1,900
2020/09/28 1,545 1,545 1,438 1,469 6,400
2020/09/25 1,423 1,445 1,406 1,415 2,100
2020/09/24 1,438 1,442 1,401 1,423 1,700
2020/09/23 1,410 1,471 1,410 1,457 3,400
2020/09/18 1,406 1,407 1,386 1,407 3,800
2020/09/17 1,407 1,407 1,385 1,406 1,400
2020/09/16 1,373 1,407 1,373 1,407 3,100
2020/09/15 1,348 1,379 1,348 1,369 4,100
2020/09/14 1,326 1,364 1,326 1,336 5,700
2020/09/11 1,338 1,343 1,318 1,324 3,300
2020/09/10 1,339 1,345 1,327 1,338 2,700
2020/09/09 1,308 1,338 1,308 1,318 2,400
2020/09/08 1,356 1,356 1,330 1,338 2,200
2020/09/07 1,331 1,368 1,315 1,356 3,500
2020/09/04 1,306 1,332 1,287 1,305 5,200
2020/09/03 1,265 1,316 1,265 1,307 7,200
2020/09/02 1,252 1,278 1,252 1,263 1,200
2020/09/01 1,260 1,277 1,252 1,252 2,400
2020/08/31 1,265 1,281 1,258 1,277 6,000
2020/08/28 1,297 1,297 1,250 1,265 2,500
2020/08/27 1,276 1,306 1,265 1,267 8,600
2020/08/26 1,265 1,287 1,265 1,273 1,500
2020/08/25 1,284 1,298 1,273 1,273 3,500
2020/08/24 1,274 1,302 1,274 1,284 3,400
2020/08/21 1,264 1,292 1,264 1,274 1,600
2020/08/20 1,293 1,306 1,264 1,264 3,700
2020/08/19 1,300 1,318 1,296 1,299 7,500
2020/08/18 1,305 1,330 1,299 1,304 4,500
2020/08/17 1,305 1,333 1,303 1,303 4,100
2020/08/14 1,300 1,310 1,300 1,301 2,200
2020/08/13 1,301 1,315 1,301 1,305 600
2020/08/12 1,304 1,324 1,300 1,301 2,600
2020/08/11 1,321 1,322 1,291 1,310 5,300
2020/08/07 1,383 1,387 1,381 1,387 400
2020/08/06 1,393 1,402 1,383 1,383 900
2020/08/05 1,351 1,411 1,351 1,393 1,200
2020/08/04 1,346 1,403 1,346 1,360 1,100
2020/08/03 1,337 1,370 1,315 1,346 4,700
2020/07/31 1,355 1,364 1,345 1,345 1,200
2020/07/30 1,426 1,427 1,320 1,355 9,300
2020/07/29 1,460 1,471 1,424 1,429 2,000
2020/07/28 1,429 1,429 1,429 1,429 700
2020/07/27 1,430 1,430 1,408 1,422 4,100
2020/07/22 1,401 1,412 1,389 1,409 1,400
2020/07/21 1,377 1,400 1,377 1,399 1,400
2020/07/20 1,347 1,374 1,347 1,374 1,900
2020/07/17 1,387 1,387 1,367 1,367 200
2020/07/16 1,360 1,360 1,360 1,360 200
2020/07/15 1,364 1,364 1,342 1,342 800
2020/07/14 1,374 1,374 1,331 1,360 1,300
2020/07/13 1,363 1,393 1,363 1,386 2,700
2020/07/10 1,367 1,394 1,299 1,333 5,700
2020/07/09 1,389 1,400 1,365 1,365 1,900
2020/07/08 1,348 1,380 1,348 1,380 2,700
2020/07/07 1,373 1,375 1,361 1,375 300
2020/07/06 1,358 1,380 1,344 1,373 3,700
2020/07/03 1,350 1,350 1,344 1,344 600
2020/07/02 1,363 1,369 1,333 1,349 3,800
2020/07/01 1,346 1,371 1,346 1,364 600
2020/06/30 1,369 1,369 1,337 1,361 1,600
2020/06/29 1,386 1,386 1,352 1,369 1,900
2020/06/26 1,373 1,386 1,370 1,386 600
2020/06/25 1,395 1,400 1,360 1,377 3,300
2020/06/24 1,377 1,400 1,377 1,395 3,000
2020/06/23 1,390 1,400 1,343 1,377 4,100
2020/06/22 1,360 1,390 1,360 1,390 2,700
2020/06/19 1,352 1,374 1,352 1,369 4,100
2020/06/18 1,371 1,398 1,351 1,351 2,800
2020/06/17 1,365 1,399 1,365 1,374 1,100
2020/06/16 1,400 1,400 1,351 1,383 1,700
2020/06/15 1,375 1,375 1,336 1,370 1,400
2020/06/12 1,334 1,381 1,305 1,375 8,400
2020/06/11 1,396 1,400 1,381 1,394 3,400
2020/06/10 1,418 1,429 1,396 1,400 3,300
2020/06/09 1,430 1,430 1,410 1,418 1,500
2020/06/08 1,430 1,430 1,400 1,422 1,000
2020/06/05 1,420 1,420 1,420 1,420 1,100
2020/06/04 1,413 1,423 1,411 1,420 1,400
2020/06/03 1,390 1,420 1,390 1,413 400
2020/06/02 1,416 1,416 1,370 1,388 5,800
2020/06/01 1,404 1,429 1,370 1,386 5,400
2020/05/29 1,402 1,434 1,401 1,434 2,200
2020/05/28 1,444 1,444 1,408 1,408 1,800
2020/05/27 1,423 1,426 1,402 1,425 1,900
2020/05/26 1,440 1,452 1,420 1,431 2,300
2020/05/25 1,460 1,460 1,430 1,437 900
2020/05/22 1,420 1,429 1,400 1,400 700
2020/05/21 1,401 1,405 1,399 1,400 1,000
2020/05/20 1,401 1,429 1,399 1,401 2,000
2020/05/19 1,391 1,430 1,389 1,411 3,400
2020/05/18 1,426 1,435 1,390 1,419 1,700
2020/05/15 1,430 1,498 1,426 1,450 6,400
2020/05/14 1,564 1,580 1,514 1,530 1,100
2020/05/13 1,573 1,573 1,564 1,564 500
2020/05/12 1,542 1,580 1,539 1,580 3,100
2020/05/11 1,520 1,550 1,518 1,544 1,600
2020/05/08 1,500 1,500 1,490 1,498 1,100
2020/05/07 1,500 1,510 1,499 1,500 1,200
2020/05/01 1,472 1,502 1,462 1,483 900
2020/04/30 1,512 1,520 1,508 1,512 1,700
2020/04/28 1,499 1,514 1,463 1,507 3,900
2020/04/27 1,509 1,509 1,459 1,489 2,000
2020/04/24 1,504 1,513 1,483 1,513 600
2020/04/23 1,484 1,519 1,465 1,503 4,300
2020/04/22 1,450 1,510 1,359 1,484 4,100
2020/04/21 1,480 1,480 1,480 1,480 200
2020/04/20 1,440 1,528 1,416 1,520 5,000
2020/04/17 1,430 1,461 1,420 1,450 2,200
2020/04/16 1,418 1,448 1,404 1,430 3,000
2020/04/15 1,279 1,362 1,267 1,358 5,200
2020/04/14 1,274 1,274 1,273 1,273 300
2020/04/13 1,245 1,263 1,215 1,259 1,600
2020/04/10 1,247 1,275 1,232 1,253 6,100
2020/04/09 1,214 1,231 1,196 1,196 2,500
2020/04/08 1,187 1,222 1,171 1,214 2,300
2020/04/07 1,219 1,239 1,199 1,199 3,300
2020/04/06 1,200 1,209 1,150 1,205 6,900
2020/04/03 1,224 1,224 1,221 1,221 200
2020/04/02 1,165 1,165 1,164 1,164 300
2020/04/01 1,148 1,164 1,134 1,164 700
2020/03/31 1,170 1,220 1,170 1,175 2,900
2020/03/30 1,277 1,277 1,189 1,200 1,300
2020/03/27 1,262 1,303 1,248 1,290 3,500
2020/03/26 1,252 1,252 1,222 1,240 2,400
2020/03/25 1,277 1,299 1,252 1,252 2,300
2020/03/24 1,148 1,219 1,144 1,217 6,000
2020/03/23 1,149 1,153 1,090 1,153 3,000
2020/03/19 1,260 1,260 1,118 1,178 8,100
2020/03/18 1,236 1,239 1,191 1,206 4,900
2020/03/17 1,130 1,168 1,119 1,146 6,200
2020/03/16 1,128 1,150 1,122 1,150 2,400
2020/03/13 1,074 1,150 1,016 1,150 9,200
2020/03/12 1,310 1,325 1,231 1,231 9,200
2020/03/11 1,370 1,370 1,370 1,370 100
2020/03/10 1,256 1,395 1,196 1,395 5,200
2020/03/09 1,376 1,376 1,279 1,286 9,100
2020/03/06 1,414 1,426 1,406 1,418 1,100
2020/03/05 1,463 1,466 1,434 1,465 3,700
2020/03/04 1,430 1,464 1,342 1,410 12,200
2020/03/03 1,503 1,542 1,441 1,441 4,200
2020/03/02 1,406 1,499 1,406 1,481 1,700
2020/02/28 1,488 1,492 1,410 1,427 10,200
2020/02/27 1,536 1,578 1,526 1,533 3,500
2020/02/26 1,601 1,604 1,486 1,532 9,900
2020/02/25 1,616 1,616 1,600 1,607 2,300
2020/02/21 1,677 1,677 1,652 1,656 4,500
2020/02/20 1,661 1,682 1,661 1,682 300
2020/02/19 1,655 1,660 1,655 1,655 600
2020/02/18 1,656 1,660 1,655 1,655 2,300
2020/02/17 1,681 1,681 1,660 1,678 4,000
2020/02/14 1,710 1,710 1,675 1,682 2,000
2020/02/13 1,690 1,708 1,690 1,704 1,200
2020/02/12 1,680 1,692 1,676 1,676 1,900
2020/02/10 1,739 1,739 1,669 1,674 15,900
2020/02/07 1,763 1,763 1,750 1,759 1,200
2020/02/06 1,738 1,758 1,738 1,745 1,800
2020/02/05 1,740 1,750 1,721 1,738 3,900
2020/02/04 1,721 1,747 1,721 1,739 3,300
2020/02/03 1,701 1,749 1,699 1,728 13,000
2020/01/31 1,728 1,751 1,728 1,738 5,400
2020/01/30 1,732 1,736 1,710 1,710 7,600
2020/01/29 1,726 1,740 1,726 1,732 3,700
2020/01/28 1,731 1,740 1,715 1,726 22,500
2020/01/27 1,731 1,731 1,715 1,726 5,900
2020/01/24 1,736 1,741 1,736 1,741 200
2020/01/23 1,740 1,740 1,725 1,735 6,300
2020/01/22 1,745 1,753 1,737 1,737 2,700
2020/01/21 1,766 1,776 1,741 1,742 4,100
2020/01/20 1,804 1,813 1,766 1,766 6,100
2020/01/17 1,770 1,789 1,770 1,777 2,000
2020/01/16 1,804 1,804 1,788 1,788 2,100
2020/01/15 1,749 1,815 1,749 1,804 18,400
2020/01/14 1,759 1,759 1,733 1,748 3,500
2020/01/10 1,765 1,775 1,759 1,759 700
2020/01/09 1,748 1,765 1,748 1,765 800
2020/01/08 1,740 1,747 1,716 1,744 11,500
2020/01/07 1,737 1,763 1,737 1,759 4,400

このページの先頭へ