データセクション(3905)の株価時系列情報
データセクション(3905)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 |
---|---|---|---|---|---|
2024/04/26 | 1,599 | 1,947 | 1,567 | 1,822 | 2,909,700 |
2024/04/25 | 1,721 | 1,730 | 1,550 | 1,579 | 561,500 |
2024/04/24 | 1,603 | 1,770 | 1,580 | 1,730 | 1,480,600 |
2024/04/23 | 1,800 | 1,919 | 1,507 | 1,643 | 1,689,600 |
2024/04/22 | 1,917 | 2,284 | 1,685 | 1,685 | 2,877,900 |
2024/04/19 | 1,820 | 2,330 | 1,730 | 2,057 | 5,175,500 |
2024/04/18 | 1,940 | 1,940 | 1,940 | 1,940 | 31,600 |
2024/04/17 | 3,120 | 3,120 | 2,440 | 2,440 | 222,600 |
2024/04/16 | 3,140 | 3,140 | 3,140 | 3,140 | 441,300 |
2024/04/15 | 2,640 | 2,640 | 2,640 | 2,640 | 352,100 |
2024/04/12 | 2,140 | 2,140 | 2,140 | 2,140 | 107,800 |
2024/04/11 | 1,740 | 1,740 | 1,740 | 1,740 | 175,900 |
2024/04/10 | 1,440 | 1,440 | 1,400 | 1,440 | 818,300 |
2024/04/09 | 1,005 | 1,140 | 1,000 | 1,140 | 597,100 |
2024/04/08 | 893 | 993 | 874 | 990 | 928,500 |
2024/04/05 | 796 | 860 | 753 | 858 | 392,100 |
2024/04/04 | 723 | 800 | 709 | 782 | 231,800 |
2024/04/03 | 705 | 732 | 702 | 730 | 49,900 |
2024/04/02 | 705 | 724 | 703 | 710 | 46,200 |
2024/04/01 | 736 | 738 | 705 | 705 | 77,200 |
2024/03/29 | 726 | 760 | 725 | 729 | 59,100 |
2024/03/28 | 732 | 769 | 726 | 732 | 101,200 |
2024/03/27 | 736 | 742 | 725 | 729 | 79,900 |
2024/03/26 | 737 | 757 | 726 | 744 | 138,900 |
2024/03/25 | 733 | 825 | 728 | 745 | 490,600 |
2024/03/22 | 761 | 763 | 725 | 747 | 259,100 |
2024/03/21 | 786 | 801 | 759 | 765 | 321,500 |
2024/03/19 | 806 | 829 | 755 | 801 | 349,000 |
2024/03/18 | 820 | 853 | 794 | 829 | 279,100 |
2024/03/15 | 828 | 855 | 812 | 833 | 120,300 |
2024/03/14 | 830 | 868 | 813 | 831 | 223,300 |
2024/03/13 | 920 | 934 | 853 | 855 | 365,100 |
2024/03/12 | 794 | 950 | 790 | 920 | 1,011,000 |
2024/03/11 | 778 | 852 | 760 | 824 | 649,100 |
2024/03/08 | 883 | 893 | 770 | 821 | 1,113,000 |
2024/03/07 | 915 | 981 | 852 | 884 | 2,436,800 |
2024/03/06 | 1,100 | 1,419 | 835 | 888 | 6,461,900 |
2024/03/05 | 1,015 | 1,135 | 941 | 1,135 | 1,276,900 |
2024/03/04 | 865 | 985 | 851 | 985 | 1,791,700 |
2024/03/01 | 820 | 840 | 791 | 835 | 618,500 |
2024/02/29 | 811 | 849 | 761 | 822 | 750,700 |
2024/02/28 | 858 | 898 | 822 | 838 | 881,300 |
2024/02/27 | 857 | 889 | 800 | 846 | 1,694,300 |
2024/02/26 | 710 | 785 | 705 | 785 | 1,487,100 |
2024/02/22 | 690 | 719 | 671 | 685 | 1,195,800 |
2024/02/21 | 760 | 764 | 664 | 684 | 1,224,800 |
2024/02/20 | 780 | 789 | 734 | 769 | 1,091,600 |
2024/02/19 | 750 | 783 | 714 | 771 | 2,971,500 |
2024/02/16 | 628 | 694 | 627 | 683 | 1,116,400 |
2024/02/15 | 600 | 664 | 598 | 622 | 1,067,900 |
2024/02/14 | 610 | 624 | 582 | 610 | 388,200 |
2024/02/13 | 624 | 654 | 603 | 610 | 993,000 |
2024/02/09 | 633 | 649 | 617 | 625 | 505,000 |
2024/02/08 | 640 | 653 | 613 | 653 | 517,700 |
2024/02/07 | 600 | 654 | 600 | 641 | 668,300 |
2024/02/06 | 644 | 674 | 597 | 607 | 1,044,700 |
2024/02/05 | 565 | 658 | 561 | 650 | 1,927,500 |
2024/02/02 | 561 | 575 | 546 | 558 | 388,600 |
2024/02/01 | 573 | 595 | 562 | 564 | 535,400 |
2024/01/31 | 579 | 583 | 555 | 579 | 454,000 |
2024/01/30 | 545 | 578 | 525 | 576 | 809,200 |
2024/01/29 | 563 | 587 | 535 | 546 | 1,349,100 |
2024/01/26 | 540 | 580 | 530 | 569 | 1,115,300 |
2024/01/25 | 538 | 560 | 513 | 544 | 672,100 |
2024/01/24 | 566 | 578 | 525 | 538 | 1,085,400 |
2024/01/23 | 567 | 600 | 555 | 577 | 1,300,100 |
2024/01/22 | 633 | 636 | 566 | 575 | 2,446,000 |
2024/01/19 | 697 | 767 | 626 | 629 | 5,849,500 |
2024/01/18 | 599 | 679 | 555 | 667 | 5,866,700 |
2024/01/17 | 635 | 738 | 565 | 625 | 11,991,700 |
2024/01/16 | 665 | 665 | 665 | 665 | 140,000 |
2024/01/15 | 520 | 565 | 510 | 565 | 2,691,400 |
2024/01/12 | 410 | 485 | 370 | 485 | 1,790,400 |
2024/01/11 | 419 | 419 | 404 | 405 | 348,100 |
2024/01/10 | 414 | 427 | 403 | 419 | 806,700 |
2024/01/09 | 380 | 427 | 380 | 414 | 2,207,300 |
2024/01/05 | 349 | 390 | 347 | 370 | 647,300 |
2024/01/04 | 332 | 367 | 329 | 355 | 307,500 |
2023/12/29 | 312 | 348 | 311 | 344 | 704,800 |
2023/12/28 | 309 | 335 | 291 | 318 | 1,216,500 |
2023/12/27 | 253 | 322 | 253 | 301 | 890,100 |
2023/12/26 | 254 | 257 | 251 | 253 | 32,100 |
2023/12/25 | 261 | 261 | 251 | 255 | 39,400 |
2023/12/22 | 258 | 272 | 257 | 261 | 81,000 |
2023/12/21 | 258 | 264 | 258 | 258 | 32,000 |
2023/12/20 | 263 | 268 | 261 | 264 | 46,900 |
2023/12/19 | 262 | 270 | 262 | 265 | 51,100 |
2023/12/18 | 260 | 274 | 257 | 274 | 54,700 |
2023/12/15 | 261 | 261 | 254 | 260 | 45,200 |
2023/12/14 | 264 | 266 | 262 | 263 | 16,600 |
2023/12/13 | 266 | 266 | 263 | 265 | 23,800 |
2023/12/12 | 267 | 268 | 265 | 265 | 37,600 |
2023/12/11 | 266 | 269 | 266 | 267 | 9,700 |
2023/12/08 | 266 | 269 | 266 | 268 | 7,200 |
2023/12/07 | 268 | 269 | 265 | 269 | 18,400 |
2023/12/06 | 267 | 270 | 266 | 267 | 12,900 |
2023/12/05 | 275 | 275 | 266 | 268 | 37,100 |
2023/12/04 | 273 | 277 | 272 | 275 | 26,000 |
2023/12/01 | 275 | 279 | 272 | 274 | 27,500 |
2023/11/30 | 275 | 277 | 272 | 272 | 8,100 |
2023/11/29 | 275 | 278 | 272 | 277 | 18,100 |
2023/11/28 | 279 | 279 | 273 | 276 | 14,400 |
2023/11/27 | 281 | 281 | 275 | 279 | 8,000 |
2023/11/24 | 283 | 283 | 279 | 283 | 5,800 |
2023/11/22 | 278 | 282 | 277 | 282 | 9,200 |
2023/11/21 | 280 | 283 | 277 | 282 | 16,600 |
2023/11/20 | 277 | 280 | 274 | 280 | 6,200 |
2023/11/17 | 279 | 279 | 273 | 276 | 17,100 |
2023/11/16 | 277 | 279 | 273 | 279 | 11,500 |
2023/11/15 | 277 | 280 | 275 | 275 | 37,300 |
2023/11/14 | 295 | 295 | 282 | 285 | 20,100 |
2023/11/13 | 283 | 293 | 283 | 291 | 25,300 |
2023/11/10 | 283 | 285 | 280 | 285 | 7,300 |
2023/11/09 | 281 | 284 | 281 | 284 | 5,100 |
2023/11/08 | 289 | 291 | 281 | 281 | 29,000 |
2023/11/07 | 289 | 293 | 287 | 288 | 15,200 |
2023/11/06 | 286 | 291 | 286 | 290 | 12,100 |
2023/11/02 | 282 | 288 | 280 | 285 | 12,800 |
2023/11/01 | 283 | 283 | 281 | 282 | 3,200 |
2023/10/31 | 281 | 285 | 280 | 283 | 9,500 |
2023/10/30 | 287 | 289 | 284 | 285 | 8,300 |
2023/10/27 | 285 | 293 | 285 | 287 | 17,800 |
2023/10/26 | 287 | 292 | 286 | 289 | 12,900 |
2023/10/25 | 293 | 293 | 287 | 288 | 35,900 |
2023/10/24 | 285 | 291 | 280 | 289 | 54,200 |
2023/10/23 | 296 | 296 | 287 | 290 | 20,500 |
2023/10/20 | 299 | 299 | 291 | 296 | 17,100 |
2023/10/19 | 295 | 300 | 294 | 300 | 12,900 |
2023/10/18 | 301 | 304 | 293 | 296 | 41,400 |
2023/10/17 | 293 | 318 | 293 | 299 | 32,600 |
2023/10/16 | 291 | 295 | 290 | 291 | 17,200 |
2023/10/13 | 300 | 302 | 298 | 299 | 9,700 |
2023/10/12 | 303 | 305 | 300 | 301 | 14,300 |
2023/10/11 | 306 | 308 | 304 | 306 | 8,500 |
2023/10/10 | 311 | 312 | 305 | 309 | 17,400 |
2023/10/06 | 303 | 312 | 303 | 311 | 7,600 |
2023/10/05 | 301 | 312 | 301 | 310 | 31,500 |
2023/10/04 | 304 | 312 | 301 | 307 | 17,900 |
2023/10/03 | 325 | 325 | 305 | 305 | 41,100 |
2023/10/02 | 319 | 328 | 319 | 325 | 47,300 |
2023/09/29 | 315 | 323 | 315 | 318 | 20,300 |
2023/09/28 | 332 | 332 | 313 | 316 | 30,900 |
2023/09/27 | 306 | 317 | 305 | 316 | 40,900 |
2023/09/26 | 307 | 312 | 299 | 306 | 37,400 |
2023/09/25 | 307 | 309 | 304 | 307 | 18,900 |
2023/09/22 | 300 | 308 | 299 | 308 | 27,000 |
2023/09/21 | 305 | 309 | 302 | 304 | 13,200 |
2023/09/20 | 305 | 306 | 301 | 303 | 13,000 |
2023/09/19 | 307 | 307 | 301 | 305 | 4,500 |
2023/09/15 | 305 | 308 | 302 | 306 | 14,300 |
2023/09/14 | 310 | 311 | 305 | 309 | 15,900 |
2023/09/13 | 315 | 315 | 312 | 312 | 6,600 |
2023/09/12 | 311 | 315 | 311 | 314 | 10,500 |
2023/09/11 | 305 | 312 | 305 | 311 | 12,100 |
2023/09/08 | 306 | 308 | 304 | 306 | 17,600 |
2023/09/07 | 307 | 308 | 303 | 304 | 40,000 |
2023/09/06 | 310 | 313 | 307 | 309 | 24,400 |
2023/09/05 | 312 | 315 | 310 | 311 | 17,100 |
2023/09/04 | 312 | 315 | 310 | 312 | 17,600 |
2023/09/01 | 310 | 318 | 310 | 316 | 30,600 |
2023/08/31 | 315 | 316 | 312 | 313 | 19,800 |
2023/08/30 | 315 | 316 | 308 | 315 | 36,100 |
2023/08/29 | 303 | 318 | 302 | 313 | 60,700 |
2023/08/28 | 310 | 310 | 301 | 303 | 14,500 |
2023/08/25 | 302 | 308 | 298 | 308 | 30,900 |
2023/08/24 | 299 | 305 | 296 | 300 | 23,300 |
2023/08/23 | 293 | 299 | 293 | 299 | 13,600 |
2023/08/22 | 298 | 299 | 291 | 294 | 15,700 |
2023/08/21 | 288 | 296 | 288 | 294 | 25,600 |
2023/08/18 | 280 | 289 | 279 | 288 | 29,500 |
2023/08/17 | 288 | 288 | 273 | 285 | 56,500 |
2023/08/16 | 287 | 294 | 284 | 289 | 58,400 |
2023/08/15 | 305 | 309 | 288 | 295 | 95,900 |
2023/08/14 | 325 | 325 | 310 | 311 | 39,000 |
2023/08/10 | 319 | 321 | 316 | 317 | 30,200 |
2023/08/09 | 320 | 322 | 318 | 320 | 13,800 |
2023/08/08 | 323 | 324 | 321 | 323 | 13,600 |
2023/08/07 | 320 | 325 | 319 | 324 | 12,600 |
2023/08/04 | 321 | 326 | 321 | 322 | 16,100 |
2023/08/03 | 324 | 326 | 322 | 326 | 17,000 |
2023/08/02 | 326 | 329 | 323 | 326 | 27,900 |
2023/08/01 | 335 | 339 | 330 | 334 | 31,300 |
2023/07/31 | 325 | 335 | 325 | 335 | 48,000 |
2023/07/28 | 337 | 337 | 311 | 333 | 171,400 |
2023/07/27 | 334 | 338 | 332 | 336 | 31,000 |
2023/07/26 | 335 | 335 | 329 | 333 | 37,700 |
2023/07/25 | 337 | 337 | 333 | 333 | 21,900 |
2023/07/24 | 336 | 337 | 332 | 334 | 49,900 |
2023/07/21 | 344 | 344 | 336 | 337 | 32,800 |
2023/07/20 | 345 | 348 | 342 | 345 | 27,300 |
2023/07/19 | 338 | 342 | 337 | 341 | 21,700 |
2023/07/18 | 337 | 338 | 333 | 337 | 21,900 |
2023/07/14 | 349 | 350 | 335 | 337 | 76,300 |
2023/07/13 | 337 | 344 | 333 | 340 | 89,600 |
2023/07/12 | 357 | 364 | 335 | 336 | 172,400 |
2023/07/11 | 351 | 364 | 351 | 358 | 68,400 |
2023/07/10 | 356 | 357 | 347 | 352 | 123,300 |
2023/07/07 | 351 | 363 | 346 | 360 | 127,300 |
2023/07/06 | 363 | 370 | 355 | 356 | 343,500 |
2023/07/05 | 386 | 386 | 362 | 366 | 385,400 |