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 |
|---|---|---|---|---|---|
| 2024/07/26 | 563 | 580 | 560 | 575 | 7,900 |
| 2024/07/25 | 560 | 567 | 550 | 553 | 15,000 |
| 2024/07/24 | 593 | 596 | 552 | 559 | 12,400 |
| 2024/07/23 | 609 | 610 | 589 | 593 | 6,200 |
| 2024/07/22 | 610 | 611 | 600 | 600 | 3,300 |
| 2024/07/19 | 630 | 630 | 609 | 609 | 3,800 |
| 2024/07/18 | 633 | 633 | 620 | 622 | 7,500 |
| 2024/07/17 | 617 | 627 | 615 | 627 | 2,600 |
| 2024/07/16 | 623 | 623 | 614 | 617 | 2,700 |
| 2024/07/12 | 604 | 630 | 604 | 630 | 9,100 |
| 2024/07/11 | 614 | 614 | 592 | 605 | 8,200 |
| 2024/07/10 | 626 | 626 | 608 | 614 | 7,100 |
| 2024/07/09 | 611 | 612 | 606 | 606 | 1,400 |
| 2024/07/08 | 603 | 605 | 601 | 605 | 1,800 |
| 2024/07/05 | 608 | 609 | 603 | 606 | 4,400 |
| 2024/07/04 | 612 | 615 | 607 | 609 | 5,400 |
| 2024/07/03 | 602 | 611 | 600 | 610 | 3,500 |
| 2024/07/02 | 600 | 608 | 597 | 600 | 5,400 |
| 2024/07/01 | 619 | 619 | 602 | 602 | 8,900 |
| 2024/06/28 | 621 | 627 | 615 | 616 | 7,900 |
| 2024/06/27 | 616 | 640 | 616 | 628 | 6,900 |
| 2024/06/26 | 620 | 626 | 599 | 616 | 22,800 |
| 2024/06/25 | 626 | 626 | 616 | 622 | 11,100 |
| 2024/06/24 | 644 | 644 | 620 | 628 | 10,700 |
| 2024/06/21 | 628 | 648 | 624 | 644 | 9,000 |
| 2024/06/20 | 638 | 644 | 611 | 625 | 39,500 |
| 2024/06/19 | 651 | 652 | 640 | 640 | 8,300 |
| 2024/06/18 | 667 | 677 | 640 | 648 | 19,800 |
| 2024/06/17 | 690 | 691 | 658 | 665 | 22,900 |
| 2024/06/14 | 679 | 703 | 679 | 690 | 17,600 |
| 2024/06/13 | 715 | 718 | 682 | 689 | 43,300 |
| 2024/06/12 | 652 | 727 | 645 | 699 | 222,900 |
| 2024/06/11 | 667 | 672 | 627 | 642 | 41,300 |
| 2024/06/10 | 650 | 682 | 649 | 664 | 50,700 |
| 2024/06/07 | 641 | 648 | 619 | 646 | 49,200 |
| 2024/06/06 | 704 | 711 | 639 | 642 | 195,700 |
| 2024/06/05 | 680 | 733 | 644 | 719 | 471,600 |
| 2024/06/04 | 560 | 660 | 560 | 660 | 289,300 |
| 2024/06/03 | 603 | 603 | 560 | 560 | 89,500 |
| 2024/05/31 | 541 | 638 | 540 | 623 | 170,000 |
| 2024/05/30 | 537 | 551 | 530 | 538 | 49,400 |
| 2024/05/29 | 615 | 615 | 577 | 577 | 13,000 |
| 2024/05/28 | 569 | 619 | 569 | 619 | 7,400 |
| 2024/05/27 | 582 | 582 | 565 | 569 | 14,500 |
| 2024/05/24 | 589 | 601 | 581 | 592 | 19,100 |
| 2024/05/23 | 609 | 609 | 590 | 594 | 8,800 |
| 2024/05/22 | 608 | 614 | 607 | 609 | 3,500 |
| 2024/05/21 | 624 | 628 | 608 | 608 | 9,900 |
| 2024/05/20 | 621 | 631 | 612 | 626 | 14,300 |
| 2024/05/17 | 626 | 638 | 612 | 621 | 17,400 |
| 2024/05/16 | 656 | 664 | 627 | 630 | 18,200 |
| 2024/05/15 | 670 | 677 | 653 | 664 | 28,100 |
| 2024/05/14 | 638 | 684 | 621 | 670 | 36,300 |
| 2024/05/13 | 561 | 645 | 561 | 640 | 102,100 |
| 2024/05/10 | 640 | 644 | 571 | 571 | 76,300 |
| 2024/05/09 | 646 | 657 | 614 | 630 | 76,000 |
| 2024/05/08 | 729 | 768 | 721 | 736 | 34,100 |
| 2024/05/07 | 740 | 751 | 716 | 730 | 14,300 |
| 2024/05/02 | 738 | 747 | 727 | 736 | 5,000 |
| 2024/05/01 | 726 | 735 | 724 | 735 | 1,600 |
| 2024/04/30 | 708 | 734 | 707 | 733 | 6,900 |
| 2024/04/26 | 715 | 724 | 713 | 723 | 2,900 |
| 2024/04/25 | 721 | 729 | 717 | 726 | 1,800 |
| 2024/04/24 | 721 | 744 | 718 | 726 | 8,900 |
| 2024/04/23 | 704 | 735 | 704 | 719 | 14,100 |
| 2024/04/22 | 691 | 726 | 690 | 714 | 8,100 |
| 2024/04/19 | 724 | 736 | 672 | 687 | 44,200 |
| 2024/04/18 | 714 | 755 | 713 | 728 | 29,500 |
| 2024/04/17 | 764 | 764 | 724 | 733 | 32,500 |
| 2024/04/16 | 791 | 791 | 762 | 764 | 8,000 |
| 2024/04/15 | 797 | 815 | 788 | 799 | 8,800 |
| 2024/04/12 | 806 | 818 | 797 | 810 | 5,500 |
| 2024/04/11 | 802 | 810 | 802 | 803 | 1,800 |
| 2024/04/10 | 810 | 811 | 798 | 803 | 8,100 |
| 2024/04/09 | 800 | 809 | 793 | 805 | 8,600 |
| 2024/04/08 | 819 | 819 | 801 | 803 | 4,300 |
| 2024/04/05 | 795 | 827 | 785 | 820 | 10,600 |
| 2024/04/04 | 782 | 800 | 778 | 800 | 11,300 |
| 2024/04/03 | 793 | 793 | 783 | 784 | 2,400 |
| 2024/04/02 | 792 | 800 | 785 | 793 | 6,400 |
| 2024/04/01 | 807 | 807 | 788 | 792 | 5,600 |
| 2024/03/29 | 802 | 815 | 799 | 811 | 6,700 |
| 2024/03/28 | 795 | 810 | 780 | 796 | 8,800 |
| 2024/03/27 | 771 | 811 | 771 | 795 | 10,200 |
| 2024/03/26 | 783 | 786 | 775 | 786 | 7,700 |
| 2024/03/25 | 755 | 787 | 755 | 776 | 10,200 |
| 2024/03/22 | 764 | 768 | 754 | 755 | 10,900 |
| 2024/03/21 | 759 | 774 | 746 | 761 | 17,500 |
| 2024/03/19 | 755 | 759 | 753 | 759 | 10,400 |
| 2024/03/18 | 762 | 762 | 753 | 758 | 7,400 |
| 2024/03/15 | 771 | 771 | 752 | 753 | 18,900 |
| 2024/03/14 | 786 | 786 | 770 | 772 | 8,400 |
| 2024/03/13 | 810 | 810 | 782 | 786 | 12,800 |
| 2024/03/12 | 789 | 817 | 773 | 810 | 18,500 |
| 2024/03/11 | 794 | 794 | 766 | 784 | 21,100 |
| 2024/03/08 | 809 | 810 | 791 | 794 | 26,800 |
| 2024/03/07 | 836 | 836 | 819 | 819 | 12,700 |
| 2024/03/06 | 820 | 841 | 817 | 830 | 10,000 |
| 2024/03/05 | 837 | 837 | 814 | 830 | 11,600 |
| 2024/03/04 | 844 | 853 | 837 | 837 | 6,600 |
| 2024/03/01 | 854 | 860 | 846 | 859 | 11,600 |
| 2024/02/29 | 869 | 874 | 845 | 862 | 17,000 |
| 2024/02/28 | 847 | 902 | 846 | 863 | 36,700 |
| 2024/02/27 | 870 | 878 | 846 | 846 | 12,300 |
| 2024/02/26 | 867 | 883 | 851 | 870 | 22,700 |
| 2024/02/22 | 847 | 868 | 819 | 865 | 27,200 |
| 2024/02/21 | 859 | 865 | 819 | 844 | 27,100 |
| 2024/02/20 | 820 | 831 | 810 | 829 | 25,600 |
| 2024/02/19 | 792 | 819 | 790 | 814 | 23,000 |
| 2024/02/16 | 774 | 802 | 765 | 798 | 20,600 |
| 2024/02/15 | 791 | 799 | 767 | 779 | 26,500 |
| 2024/02/14 | 820 | 820 | 781 | 791 | 42,200 |
| 2024/02/13 | 876 | 876 | 825 | 828 | 39,400 |
| 2024/02/09 | 895 | 923 | 863 | 864 | 37,700 |
| 2024/02/08 | 918 | 949 | 877 | 885 | 107,700 |
| 2024/02/07 | 919 | 919 | 857 | 888 | 54,200 |
| 2024/02/06 | 873 | 910 | 859 | 910 | 20,500 |
| 2024/02/05 | 845 | 876 | 845 | 876 | 17,400 |
| 2024/02/02 | 836 | 852 | 836 | 841 | 9,300 |
| 2024/02/01 | 866 | 866 | 834 | 835 | 12,500 |
| 2024/01/31 | 852 | 864 | 841 | 864 | 22,200 |
| 2024/01/30 | 856 | 861 | 845 | 848 | 15,300 |
| 2024/01/29 | 878 | 878 | 856 | 856 | 9,200 |
| 2024/01/26 | 850 | 870 | 850 | 870 | 9,400 |
| 2024/01/25 | 871 | 871 | 836 | 849 | 18,600 |
| 2024/01/24 | 871 | 878 | 857 | 873 | 7,400 |
| 2024/01/23 | 861 | 908 | 861 | 870 | 30,800 |
| 2024/01/22 | 854 | 874 | 843 | 859 | 13,500 |
| 2024/01/19 | 854 | 860 | 845 | 859 | 12,600 |
| 2024/01/18 | 871 | 871 | 844 | 855 | 14,000 |
| 2024/01/17 | 886 | 886 | 856 | 856 | 22,800 |
| 2024/01/16 | 913 | 913 | 881 | 892 | 12,400 |
| 2024/01/15 | 922 | 922 | 886 | 898 | 21,000 |
| 2024/01/12 | 914 | 917 | 895 | 915 | 18,600 |
| 2024/01/11 | 936 | 941 | 901 | 905 | 26,500 |
| 2024/01/10 | 928 | 937 | 913 | 924 | 26,000 |
| 2024/01/09 | 874 | 929 | 865 | 922 | 57,700 |
| 2024/01/05 | 892 | 892 | 860 | 871 | 23,500 |
| 2024/01/04 | 831 | 907 | 808 | 893 | 60,800 |
| 2023/12/29 | 821 | 836 | 818 | 836 | 7,500 |
| 2023/12/28 | 829 | 852 | 815 | 831 | 19,200 |
| 2023/12/27 | 799 | 827 | 794 | 814 | 77,300 |
| 2023/12/26 | 795 | 805 | 785 | 797 | 13,700 |
| 2023/12/25 | 826 | 841 | 786 | 795 | 15,600 |
| 2023/12/22 | 815 | 848 | 811 | 811 | 20,800 |
| 2023/12/21 | 808 | 808 | 789 | 800 | 18,500 |
| 2023/12/20 | 803 | 815 | 794 | 796 | 7,600 |
| 2023/12/19 | 790 | 810 | 773 | 810 | 24,800 |
| 2023/12/18 | 798 | 798 | 773 | 787 | 26,600 |
| 2023/12/15 | 781 | 817 | 777 | 805 | 24,700 |
| 2023/12/14 | 798 | 803 | 762 | 770 | 32,000 |
| 2023/12/13 | 792 | 805 | 789 | 789 | 11,000 |
| 2023/12/12 | 822 | 826 | 790 | 796 | 13,000 |
| 2023/12/11 | 810 | 838 | 810 | 817 | 15,300 |
| 2023/12/08 | 824 | 828 | 795 | 809 | 40,300 |
| 2023/12/07 | 872 | 878 | 825 | 825 | 40,800 |
| 2023/12/06 | 881 | 895 | 874 | 880 | 17,700 |
| 2023/12/05 | 900 | 907 | 888 | 888 | 9,000 |
| 2023/12/04 | 885 | 917 | 865 | 905 | 19,600 |
| 2023/12/01 | 914 | 914 | 870 | 870 | 28,300 |
| 2023/11/30 | 906 | 934 | 891 | 907 | 33,500 |
| 2023/11/29 | 856 | 919 | 856 | 904 | 44,100 |
| 2023/11/28 | 878 | 883 | 855 | 856 | 28,800 |
| 2023/11/27 | 842 | 880 | 842 | 877 | 39,800 |
| 2023/11/24 | 859 | 859 | 838 | 842 | 11,900 |
| 2023/11/22 | 855 | 858 | 836 | 844 | 19,200 |
| 2023/11/21 | 839 | 861 | 826 | 856 | 20,400 |
| 2023/11/20 | 839 | 853 | 827 | 841 | 23,300 |
| 2023/11/17 | 866 | 867 | 821 | 826 | 59,400 |
| 2023/11/16 | 922 | 942 | 862 | 870 | 103,200 |
| 2023/11/15 | 938 | 962 | 928 | 930 | 36,800 |
| 2023/11/14 | 904 | 939 | 898 | 928 | 36,400 |
| 2023/11/13 | 908 | 915 | 892 | 900 | 28,600 |
| 2023/11/10 | 918 | 921 | 886 | 893 | 50,300 |
| 2023/11/09 | 984 | 984 | 895 | 909 | 128,100 |
| 2023/11/08 | 977 | 1,003 | 948 | 969 | 86,500 |
| 2023/11/07 | 996 | 996 | 948 | 965 | 78,200 |
| 2023/11/06 | 998 | 1,013 | 982 | 1,008 | 50,400 |
| 2023/11/02 | 920 | 985 | 914 | 975 | 75,700 |
| 2023/11/01 | 963 | 963 | 908 | 912 | 49,600 |
| 2023/10/31 | 918 | 956 | 898 | 950 | 44,900 |
| 2023/10/30 | 945 | 965 | 928 | 928 | 48,800 |
| 2023/10/27 | 888 | 976 | 888 | 970 | 94,600 |
| 2023/10/26 | 910 | 924 | 887 | 888 | 74,700 |
| 2023/10/25 | 949 | 969 | 932 | 934 | 73,100 |
| 2023/10/24 | 949 | 969 | 885 | 957 | 181,100 |
| 2023/10/23 | 998 | 998 | 911 | 936 | 222,600 |
| 2023/10/20 | 994 | 1,009 | 964 | 984 | 227,500 |
| 2023/10/19 | 1,085 | 1,102 | 941 | 1,024 | 866,200 |
| 2023/10/18 | 1,415 | 1,492 | 1,145 | 1,145 | 357,900 |
| 2023/10/17 | 1,584 | 1,639 | 1,373 | 1,445 | 133,800 |
| 2023/10/16 | 1,858 | 1,858 | 1,696 | 1,704 | 14,300 |
| 2023/10/13 | 1,952 | 1,952 | 1,857 | 1,861 | 2,600 |
| 2023/10/12 | 1,984 | 1,989 | 1,912 | 1,912 | 5,900 |
| 2023/10/11 | 2,042 | 2,046 | 1,990 | 1,990 | 3,200 |
| 2023/10/10 | 2,024 | 2,052 | 1,994 | 2,049 | 12,400 |
| 2023/10/06 | 1,901 | 2,008 | 1,901 | 1,959 | 13,700 |
| 2023/10/05 | 1,870 | 1,930 | 1,846 | 1,915 | 12,300 |
| 2023/10/04 | 1,916 | 1,990 | 1,870 | 1,870 | 29,000 |
| 2023/10/03 | 1,924 | 2,015 | 1,924 | 1,947 | 11,200 |