データホライゾン(3628)の株価時系列情報
データホライゾン(3628)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 508 | 510 | 501 | 510 | 13,800 |
| 2025/06/12 | 515 | 515 | 508 | 514 | 5,800 |
| 2025/06/11 | 502 | 517 | 502 | 515 | 13,600 |
| 2025/06/10 | 494 | 508 | 494 | 505 | 25,900 |
| 2025/06/09 | 491 | 497 | 490 | 490 | 7,300 |
| 2025/06/06 | 498 | 512 | 488 | 489 | 33,600 |
| 2025/06/05 | 528 | 533 | 502 | 502 | 38,600 |
| 2025/06/04 | 530 | 550 | 499 | 523 | 142,300 |
| 2025/06/03 | 450 | 527 | 450 | 527 | 144,300 |
| 2025/06/02 | 450 | 456 | 447 | 453 | 9,600 |
| 2025/05/30 | 459 | 460 | 445 | 450 | 17,400 |
| 2025/05/29 | 452 | 471 | 441 | 460 | 98,200 |
| 2025/05/28 | 459 | 460 | 455 | 455 | 11,400 |
| 2025/05/27 | 454 | 460 | 454 | 456 | 7,900 |
| 2025/05/26 | 451 | 459 | 451 | 452 | 4,600 |
| 2025/05/23 | 451 | 456 | 447 | 451 | 7,400 |
| 2025/05/22 | 462 | 462 | 446 | 450 | 9,100 |
| 2025/05/21 | 458 | 475 | 454 | 454 | 24,800 |
| 2025/05/20 | 483 | 483 | 456 | 456 | 31,100 |
| 2025/05/19 | 445 | 499 | 445 | 484 | 128,900 |
| 2025/05/16 | 460 | 464 | 443 | 444 | 11,500 |
| 2025/05/15 | 481 | 482 | 452 | 452 | 34,800 |
| 2025/05/14 | 428 | 486 | 428 | 486 | 182,300 |
| 2025/05/13 | 454 | 454 | 428 | 428 | 20,800 |
| 2025/05/12 | 441 | 460 | 434 | 447 | 28,600 |
| 2025/05/09 | 419 | 444 | 413 | 440 | 38,800 |
| 2025/05/08 | 413 | 414 | 407 | 411 | 9,100 |
| 2025/05/07 | 414 | 420 | 405 | 414 | 20,500 |
| 2025/05/02 | 418 | 420 | 405 | 414 | 15,400 |
| 2025/05/01 | 419 | 420 | 417 | 417 | 4,600 |
| 2025/04/30 | 419 | 424 | 414 | 420 | 9,800 |
| 2025/04/28 | 413 | 420 | 412 | 416 | 5,300 |
| 2025/04/25 | 420 | 420 | 411 | 413 | 20,100 |
| 2025/04/24 | 415 | 424 | 413 | 423 | 4,900 |
| 2025/04/23 | 414 | 425 | 414 | 417 | 15,400 |
| 2025/04/22 | 411 | 414 | 403 | 411 | 6,100 |
| 2025/04/21 | 422 | 422 | 413 | 413 | 5,400 |
| 2025/04/18 | 416 | 428 | 414 | 422 | 15,600 |
| 2025/04/17 | 409 | 415 | 405 | 415 | 19,100 |
| 2025/04/16 | 405 | 414 | 400 | 408 | 13,300 |
| 2025/04/15 | 405 | 417 | 402 | 402 | 16,300 |
| 2025/04/14 | 420 | 432 | 400 | 400 | 60,100 |
| 2025/04/11 | 388 | 427 | 377 | 425 | 38,500 |
| 2025/04/10 | 425 | 425 | 386 | 404 | 49,900 |
| 2025/04/09 | 389 | 392 | 364 | 375 | 73,700 |
| 2025/04/08 | 397 | 421 | 389 | 421 | 108,500 |
| 2025/04/07 | 363 | 369 | 341 | 341 | 31,700 |
| 2025/04/04 | 431 | 431 | 380 | 386 | 29,100 |
| 2025/04/03 | 447 | 450 | 431 | 431 | 28,600 |
| 2025/04/02 | 455 | 460 | 446 | 455 | 10,600 |
| 2025/04/01 | 465 | 465 | 447 | 454 | 26,200 |
| 2025/03/31 | 473 | 474 | 460 | 461 | 22,900 |
| 2025/03/28 | 478 | 483 | 466 | 475 | 20,100 |
| 2025/03/27 | 506 | 509 | 466 | 478 | 81,100 |
| 2025/03/26 | 503 | 512 | 502 | 505 | 8,800 |
| 2025/03/25 | 515 | 515 | 502 | 502 | 11,500 |
| 2025/03/24 | 518 | 518 | 503 | 505 | 19,600 |
| 2025/03/21 | 517 | 520 | 512 | 512 | 14,900 |
| 2025/03/19 | 534 | 542 | 513 | 515 | 53,700 |
| 2025/03/18 | 507 | 573 | 507 | 548 | 75,200 |
| 2025/03/17 | 505 | 517 | 503 | 510 | 84,000 |
| 2025/03/14 | 528 | 529 | 510 | 515 | 20,900 |
| 2025/03/13 | 538 | 539 | 528 | 528 | 13,900 |
| 2025/03/12 | 540 | 565 | 526 | 538 | 67,900 |
| 2025/03/11 | 551 | 554 | 533 | 539 | 31,900 |
| 2025/03/10 | 570 | 580 | 555 | 555 | 32,400 |
| 2025/03/07 | 582 | 591 | 558 | 570 | 53,900 |
| 2025/03/06 | 600 | 641 | 584 | 592 | 113,100 |
| 2025/03/05 | 583 | 618 | 574 | 596 | 78,300 |
| 2025/03/04 | 612 | 623 | 561 | 595 | 204,900 |
| 2025/03/03 | 760 | 760 | 624 | 624 | 484,900 |
| 2025/02/28 | 673 | 774 | 660 | 774 | 703,100 |
| 2025/02/27 | 641 | 714 | 626 | 674 | 200,900 |
| 2025/02/26 | 570 | 641 | 547 | 641 | 193,200 |
| 2025/02/25 | 550 | 605 | 547 | 561 | 121,900 |
| 2025/02/21 | 476 | 548 | 476 | 534 | 102,900 |
| 2025/02/20 | 481 | 487 | 476 | 476 | 4,200 |
| 2025/02/19 | 514 | 514 | 482 | 486 | 16,100 |
| 2025/02/18 | 464 | 531 | 464 | 504 | 46,500 |
| 2025/02/17 | 459 | 471 | 456 | 463 | 14,500 |
| 2025/02/14 | 454 | 461 | 451 | 451 | 12,500 |
| 2025/02/13 | 461 | 461 | 448 | 451 | 10,800 |
| 2025/02/12 | 466 | 466 | 450 | 464 | 23,300 |
| 2025/02/10 | 485 | 485 | 447 | 465 | 106,200 |
| 2025/02/07 | 511 | 609 | 511 | 543 | 217,700 |
| 2025/02/06 | 512 | 524 | 503 | 509 | 11,100 |
| 2025/02/05 | 509 | 512 | 507 | 508 | 7,800 |
| 2025/02/04 | 511 | 516 | 501 | 512 | 8,400 |
| 2025/02/03 | 495 | 518 | 495 | 511 | 8,600 |
| 2025/01/31 | 498 | 504 | 495 | 495 | 4,000 |
| 2025/01/30 | 508 | 512 | 497 | 498 | 4,900 |
| 2025/01/29 | 511 | 514 | 485 | 514 | 17,700 |
| 2025/01/28 | 468 | 533 | 468 | 510 | 71,900 |
| 2025/01/27 | 467 | 477 | 467 | 468 | 2,200 |
| 2025/01/24 | 452 | 470 | 452 | 465 | 5,100 |
| 2025/01/23 | 467 | 475 | 454 | 454 | 5,000 |
| 2025/01/22 | 480 | 480 | 469 | 469 | 2,800 |
| 2025/01/21 | 466 | 474 | 463 | 474 | 4,900 |
| 2025/01/20 | 460 | 472 | 456 | 466 | 3,200 |
| 2025/01/17 | 460 | 468 | 442 | 460 | 10,500 |
| 2025/01/16 | 470 | 472 | 438 | 458 | 11,800 |
| 2025/01/15 | 468 | 468 | 440 | 468 | 14,300 |
| 2025/01/14 | 480 | 480 | 452 | 463 | 11,500 |
| 2025/01/10 | 443 | 480 | 435 | 472 | 67,000 |
| 2025/01/09 | 436 | 436 | 427 | 428 | 4,800 |
| 2025/01/08 | 440 | 442 | 434 | 437 | 7,100 |
| 2025/01/07 | 441 | 445 | 433 | 440 | 10,700 |
| 2025/01/06 | 469 | 479 | 434 | 444 | 28,600 |
| 2024/12/30 | 442 | 466 | 422 | 466 | 20,600 |
| 2024/12/27 | 436 | 450 | 436 | 438 | 8,300 |
| 2024/12/26 | 433 | 445 | 432 | 435 | 11,600 |
| 2024/12/25 | 448 | 448 | 431 | 433 | 11,700 |
| 2024/12/24 | 431 | 448 | 422 | 448 | 27,400 |
| 2024/12/23 | 495 | 499 | 433 | 433 | 121,200 |
| 2024/12/20 | 411 | 495 | 411 | 495 | 254,400 |
| 2024/12/19 | 407 | 415 | 401 | 415 | 13,200 |
| 2024/12/18 | 385 | 434 | 385 | 423 | 23,300 |
| 2024/12/17 | 385 | 385 | 385 | 385 | 200 |
| 2024/12/16 | 390 | 390 | 384 | 384 | 11,100 |
| 2024/12/13 | 385 | 390 | 379 | 390 | 14,000 |
| 2024/12/12 | 388 | 389 | 378 | 385 | 24,100 |
| 2024/12/11 | 382 | 389 | 381 | 389 | 2,500 |
| 2024/12/10 | 386 | 386 | 380 | 380 | 6,600 |
| 2024/12/09 | 383 | 386 | 376 | 385 | 11,200 |
| 2024/12/06 | 406 | 406 | 369 | 381 | 19,000 |
| 2024/12/05 | 401 | 401 | 399 | 399 | 3,100 |
| 2024/12/04 | 410 | 410 | 400 | 400 | 5,300 |
| 2024/12/03 | 419 | 419 | 410 | 410 | 6,600 |
| 2024/12/02 | 455 | 455 | 406 | 413 | 36,500 |
| 2024/11/29 | 405 | 457 | 405 | 454 | 69,100 |
| 2024/11/28 | 395 | 405 | 392 | 400 | 17,300 |
| 2024/11/27 | 398 | 398 | 391 | 395 | 1,300 |
| 2024/11/26 | 397 | 400 | 393 | 400 | 2,200 |
| 2024/11/25 | 395 | 405 | 395 | 398 | 4,900 |
| 2024/11/22 | 397 | 404 | 391 | 396 | 7,600 |
| 2024/11/21 | 406 | 406 | 399 | 399 | 1,000 |
| 2024/11/20 | 406 | 409 | 399 | 406 | 4,000 |
| 2024/11/19 | 397 | 406 | 397 | 406 | 500 |
| 2024/11/18 | 394 | 409 | 392 | 405 | 3,700 |
| 2024/11/15 | 401 | 401 | 400 | 400 | 500 |
| 2024/11/14 | 415 | 415 | 407 | 407 | 2,300 |
| 2024/11/13 | 400 | 416 | 400 | 416 | 9,800 |
| 2024/11/12 | 412 | 414 | 400 | 401 | 7,300 |
| 2024/11/11 | 408 | 416 | 405 | 405 | 5,700 |
| 2024/11/08 | 437 | 437 | 412 | 415 | 24,700 |
| 2024/11/07 | 425 | 440 | 418 | 434 | 38,100 |
| 2024/11/06 | 381 | 458 | 381 | 450 | 62,000 |
| 2024/11/05 | 392 | 392 | 378 | 378 | 35,300 |
| 2024/11/01 | 412 | 417 | 388 | 391 | 41,700 |
| 2024/10/31 | 429 | 465 | 405 | 428 | 271,700 |
| 2024/10/30 | 361 | 437 | 361 | 437 | 226,000 |
| 2024/10/29 | 364 | 364 | 357 | 357 | 13,400 |
| 2024/10/28 | 358 | 371 | 358 | 371 | 1,200 |
| 2024/10/25 | 364 | 366 | 356 | 366 | 16,700 |
| 2024/10/24 | 376 | 377 | 353 | 364 | 21,600 |
| 2024/10/23 | 371 | 384 | 371 | 371 | 22,700 |
| 2024/10/22 | 389 | 389 | 374 | 376 | 14,500 |
| 2024/10/21 | 376 | 389 | 372 | 387 | 16,800 |
| 2024/10/18 | 397 | 402 | 372 | 372 | 57,500 |
| 2024/10/17 | 430 | 430 | 389 | 389 | 30,600 |
| 2024/10/16 | 441 | 441 | 430 | 430 | 8,200 |
| 2024/10/15 | 445 | 447 | 440 | 442 | 15,800 |
| 2024/10/11 | 442 | 446 | 440 | 440 | 2,500 |
| 2024/10/10 | 449 | 449 | 442 | 443 | 5,800 |
| 2024/10/09 | 450 | 451 | 445 | 447 | 8,900 |
| 2024/10/08 | 451 | 452 | 448 | 448 | 2,500 |
| 2024/10/07 | 467 | 475 | 442 | 449 | 33,700 |
| 2024/10/04 | 488 | 488 | 463 | 463 | 16,200 |
| 2024/10/03 | 496 | 496 | 489 | 489 | 1,500 |
| 2024/10/02 | 493 | 496 | 488 | 496 | 800 |
| 2024/10/01 | 490 | 495 | 487 | 489 | 4,300 |
| 2024/09/30 | 500 | 500 | 490 | 498 | 3,100 |
| 2024/09/27 | 504 | 509 | 480 | 509 | 8,800 |
| 2024/09/26 | 503 | 505 | 500 | 504 | 1,000 |
| 2024/09/25 | 488 | 513 | 485 | 499 | 6,800 |
| 2024/09/24 | 493 | 493 | 484 | 486 | 7,900 |
| 2024/09/20 | 481 | 491 | 481 | 490 | 5,700 |
| 2024/09/19 | 494 | 494 | 481 | 481 | 7,600 |
| 2024/09/18 | 491 | 491 | 490 | 490 | 200 |
| 2024/09/17 | 490 | 491 | 486 | 488 | 2,400 |
| 2024/09/13 | 493 | 494 | 481 | 490 | 6,200 |
| 2024/09/12 | 514 | 517 | 483 | 498 | 16,100 |
| 2024/09/11 | 518 | 528 | 501 | 504 | 5,200 |
| 2024/09/10 | 533 | 533 | 518 | 518 | 2,300 |
| 2024/09/09 | 509 | 520 | 509 | 516 | 4,000 |
| 2024/09/06 | 532 | 532 | 515 | 515 | 7,700 |
| 2024/09/05 | 539 | 540 | 534 | 534 | 1,600 |
| 2024/09/04 | 543 | 545 | 540 | 540 | 3,100 |
| 2024/09/03 | 547 | 550 | 544 | 550 | 5,300 |
| 2024/09/02 | 550 | 564 | 546 | 546 | 2,600 |
| 2024/08/30 | 561 | 566 | 544 | 550 | 4,600 |
| 2024/08/29 | 576 | 576 | 561 | 561 | 4,300 |
| 2024/08/28 | 570 | 577 | 568 | 576 | 3,100 |
| 2024/08/27 | 592 | 596 | 570 | 570 | 3,800 |
| 2024/08/26 | 573 | 590 | 573 | 588 | 8,800 |
| 2024/08/23 | 575 | 577 | 557 | 577 | 5,300 |
| 2024/08/22 | 547 | 574 | 546 | 574 | 17,000 |
| 2024/08/21 | 545 | 545 | 532 | 544 | 2,800 |
| 2024/08/20 | 545 | 546 | 534 | 545 | 16,600 |
| 2024/08/19 | 535 | 542 | 518 | 542 | 20,100 |