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
2010/12/30 700 702 691 700 14,000
2010/12/29 697 701 697 698 3,500
2010/12/28 710 710 697 703 7,600
2010/12/27 710 716 703 710 15,100
2010/12/24 726 735 721 730 26,500
2010/12/22 727 738 723 728 7,800
2010/12/21 725 740 722 722 7,200
2010/12/20 737 737 728 730 4,200
2010/12/17 716 720 711 714 10,500
2010/12/16 725 730 711 718 15,000
2010/12/15 785 795 722 730 49,600
2010/12/14 750 771 748 771 3,000
2010/12/13 775 775 746 746 2,800
2010/12/10 769 780 763 774 6,200
2010/12/09 740 740 732 740 3,400
2010/12/08 763 763 733 740 3,800
2010/12/07 769 769 735 748 3,100
2010/12/06 780 780 766 775 500
2010/12/03 791 791 783 783 5,300
2010/12/02 798 798 790 796 2,300
2010/12/01 790 794 786 794 2,300
2010/11/30 782 790 770 790 5,000
2010/11/29 761 788 761 777 2,900
2010/11/26 769 769 761 761 800
2010/11/25 743 761 734 761 2,700
2010/11/24 746 746 733 733 900
2010/11/22 734 735 725 735 2,400
2010/11/19 727 732 725 732 400
2010/11/18 719 730 712 727 1,600
2010/11/17 720 720 711 717 1,500
2010/11/16 750 750 740 740 700
2010/11/15 767 769 761 767 1,000
2010/11/12 771 772 771 772 200
2010/11/11 781 781 770 771 3,900
2010/11/10 744 758 744 757 4,300
2010/11/09 735 735 725 729 900
2010/11/08 710 735 710 725 1,900
2010/11/05 717 717 717 717 400
2010/11/04 729 730 707 708 1,800
2010/11/02 0 0 0 720 0
2010/11/01 0 0 0 720 0
2010/10/29 702 720 702 720 1,900
2010/10/28 690 717 690 717 2,300
2010/10/27 705 705 690 690 1,300
2010/10/26 700 703 700 700 2,000
2010/10/25 709 709 709 709 400
2010/10/22 700 709 696 709 2,000
2010/10/21 700 705 696 705 1,700
2010/10/20 706 706 705 705 400
2010/10/19 692 696 692 696 400
2010/10/18 700 700 690 700 800
2010/10/15 709 710 695 700 3,500
2010/10/14 745 750 712 720 5,000
2010/10/13 760 760 750 750 3,400
2010/10/12 790 790 760 775 5,800
2010/10/08 810 810 810 810 900
2010/10/07 810 810 800 800 1,700
2010/10/06 814 825 814 825 900
2010/10/05 818 820 800 820 10,200
2010/10/04 828 848 815 848 1,600
2010/10/01 841 842 811 842 4,400
2010/09/30 850 856 835 856 2,300
2010/09/29 865 865 848 854 1,600
2010/09/28 872 872 857 865 1,600
2010/09/27 870 874 860 860 1,000
2010/09/24 865 870 865 870 1,400
2010/09/22 871 888 852 865 6,300
2010/09/21 850 868 850 868 1,300
2010/09/17 853 855 844 846 3,700
2010/09/16 872 872 868 868 1,900
2010/09/15 874 874 850 863 8,500
2010/09/14 867 892 867 889 3,200
2010/09/13 894 900 882 882 1,300
2010/09/10 900 910 882 897 4,300
2010/09/09 904 920 867 885 20,000
2010/09/08 849 898 849 898 15,700
2010/09/07 833 845 821 839 3,900
2010/09/06 831 831 825 825 2,900
2010/09/03 836 850 825 841 4,300
2010/09/02 881 881 855 855 1,700
2010/09/01 880 880 862 875 1,800
2010/08/31 890 890 825 890 23,200
2010/08/30 883 911 880 900 5,700
2010/08/27 910 913 909 911 1,100
2010/08/26 946 946 891 913 2,300
2010/08/25 933 948 900 948 5,900
2010/08/24 994 994 955 976 12,200
2010/08/23 981 1,000 980 999 800
2010/08/20 1,010 1,010 985 985 1,500
2010/08/19 1,008 1,008 1,005 1,006 1,400
2010/08/18 1,017 1,024 1,017 1,023 1,600
2010/08/17 1,050 1,050 1,015 1,020 5,000
2010/08/16 1,060 1,085 1,060 1,074 900
2010/08/13 1,127 1,127 1,097 1,120 700
2010/08/12 1,141 1,141 1,122 1,127 1,100
2010/08/11 1,152 1,172 1,150 1,172 2,100
2010/08/10 1,200 1,200 1,151 1,178 2,100
2010/08/09 1,169 1,189 1,151 1,185 2,200
2010/08/06 1,199 1,199 1,199 1,199 100
2010/08/05 1,185 1,200 1,181 1,200 1,000
2010/08/04 1,181 1,208 1,181 1,206 2,000
2010/08/03 1,209 1,209 1,195 1,209 2,700
2010/08/02 1,215 1,216 1,204 1,209 1,200
2010/07/30 1,208 1,242 1,208 1,242 800
2010/07/29 1,236 1,236 1,200 1,236 1,400
2010/07/28 1,237 1,238 1,207 1,238 900
2010/07/27 1,238 1,238 1,208 1,238 700
2010/07/26 1,264 1,264 1,170 1,226 2,900
2010/07/23 1,260 1,268 1,232 1,268 1,800
2010/07/22 1,270 1,290 1,240 1,290 1,600
2010/07/21 1,261 1,290 1,234 1,290 1,600
2010/07/20 1,297 1,297 1,297 1,297 1,100
2010/07/16 1,242 1,268 1,242 1,268 500
2010/07/15 1,257 1,270 1,257 1,270 500
2010/07/14 1,250 1,250 1,243 1,243 200
2010/07/13 1,263 1,268 1,263 1,268 200
2010/07/12 1,239 1,254 1,239 1,254 800
2010/07/09 1,298 1,298 1,251 1,269 2,400
2010/07/08 1,250 1,270 1,231 1,270 1,300
2010/07/07 1,270 1,280 1,260 1,280 500
2010/07/06 1,270 1,270 1,270 1,270 100
2010/07/05 1,290 1,290 1,251 1,260 2,300
2010/07/02 1,280 1,290 1,280 1,290 1,100
2010/07/01 1,280 1,288 1,278 1,288 2,300
2010/06/30 1,289 1,289 1,280 1,280 800
2010/06/29 1,299 1,299 1,260 1,290 3,200
2010/06/28 1,300 1,300 1,280 1,299 1,600
2010/06/25 1,310 1,315 1,301 1,301 1,600
2010/06/24 1,301 1,309 1,300 1,309 3,200
2010/06/23 1,304 1,304 1,290 1,300 500
2010/06/22 1,298 1,309 1,290 1,309 2,000
2010/06/21 1,288 1,298 1,270 1,298 700
2010/06/18 1,289 1,289 1,250 1,288 1,300
2010/06/17 1,283 1,298 1,220 1,298 4,500
2010/06/16 1,300 1,300 1,295 1,295 1,200
2010/06/15 1,300 1,300 1,276 1,300 500
2010/06/14 1,330 1,330 1,300 1,300 2,700
2010/06/11 1,316 1,340 1,310 1,338 5,300
2010/06/10 1,309 1,335 1,301 1,321 5,900
2010/06/09 1,297 1,298 1,260 1,298 4,700
2010/06/08 1,260 1,288 1,230 1,288 4,900
2010/06/07 1,260 1,290 1,260 1,262 2,500
2010/06/04 1,297 1,297 1,280 1,296 800
2010/06/03 1,250 1,299 1,250 1,299 2,800
2010/06/02 1,210 1,291 1,210 1,291 24,900
2010/06/01 1,284 1,320 1,284 1,300 21,100
2010/05/31 1,280 1,290 1,280 1,280 700
2010/05/28 1,325 1,325 1,265 1,310 3,600
2010/05/27 1,192 1,310 1,190 1,300 4,200
2010/05/26 1,190 1,220 1,145 1,220 13,200
2010/05/25 1,210 1,220 1,160 1,220 7,900
2010/05/24 1,250 1,250 1,201 1,220 4,100
2010/05/21 1,152 1,233 1,145 1,233 15,400
2010/05/20 1,280 1,280 1,235 1,242 13,900
2010/05/19 1,330 1,330 1,282 1,300 12,800
2010/05/18 1,373 1,385 1,370 1,376 7,800
2010/05/17 1,400 1,400 1,352 1,373 6,700
2010/05/14 1,400 1,401 1,395 1,396 2,900
2010/05/13 1,399 1,420 1,399 1,405 3,700
2010/05/12 1,367 1,400 1,345 1,370 8,700
2010/05/11 1,411 1,415 1,371 1,385 6,400
2010/05/10 1,386 1,431 1,360 1,428 19,400
2010/05/07 1,485 1,515 1,470 1,510 16,200
2010/05/06 1,500 1,558 1,491 1,540 32,100
2010/04/30 1,416 1,473 1,410 1,457 7,200
2010/04/28 1,400 1,408 1,400 1,400 3,000
2010/04/27 1,403 1,414 1,400 1,413 8,800
2010/04/26 1,402 1,416 1,398 1,398 9,600
2010/04/23 1,400 1,409 1,395 1,400 4,900
2010/04/22 1,391 1,400 1,385 1,395 4,300
2010/04/21 1,400 1,401 1,386 1,386 8,700
2010/04/20 1,420 1,420 1,402 1,415 5,000
2010/04/19 1,415 1,420 1,403 1,420 4,500
2010/04/16 1,470 1,470 1,441 1,445 9,000
2010/04/15 1,460 1,485 1,460 1,470 4,100
2010/04/14 1,451 1,486 1,417 1,474 9,700
2010/04/13 1,524 1,524 1,440 1,450 18,000
2010/04/12 1,531 1,543 1,515 1,522 3,900
2010/04/09 1,540 1,540 1,500 1,510 6,000
2010/04/08 1,584 1,584 1,510 1,547 6,200
2010/04/07 1,584 1,585 1,553 1,584 4,800
2010/04/06 1,592 1,592 1,445 1,584 9,400
2010/04/05 1,639 1,639 1,591 1,618 8,100
2010/04/02 1,640 1,665 1,617 1,630 9,600
2010/04/01 1,600 1,635 1,600 1,630 8,200
2010/03/31 1,564 1,590 1,560 1,590 8,400
2010/03/30 1,512 1,550 1,511 1,550 6,000
2010/03/29 1,511 1,550 1,511 1,525 12,000
2010/03/26 1,504 1,540 1,504 1,522 3,400
2010/03/25 1,530 1,530 1,502 1,522 6,000
2010/03/24 1,555 1,570 1,491 1,525 15,000
2010/03/23 1,460 1,530 1,460 1,525 14,300
2010/03/19 1,464 1,464 1,430 1,451 11,000
2010/03/18 1,468 1,469 1,436 1,468 6,900
2010/03/17 1,438 1,469 1,405 1,469 9,400
2010/03/16 1,402 1,438 1,389 1,438 8,500
2010/03/15 1,415 1,440 1,380 1,440 9,000
2010/03/12 1,460 1,460 1,415 1,415 4,400
2010/03/11 1,414 1,460 1,414 1,436 2,600
2010/03/10 1,493 1,493 1,420 1,423 5,500
2010/03/09 1,498 1,498 1,430 1,433 6,700
2010/03/08 1,500 1,500 1,474 1,486 5,700
2010/03/05 1,411 1,462 1,411 1,462 4,400
2010/03/04 1,420 1,420 1,404 1,405 3,300
2010/03/03 1,500 1,500 1,430 1,450 6,700
2010/03/02 1,540 1,560 1,490 1,497 13,300
2010/03/01 1,420 1,590 1,420 1,523 29,100
2010/02/26 1,310 1,450 1,291 1,450 20,300
2010/02/25 1,321 1,321 1,300 1,310 23,600
2010/02/24 1,321 1,335 1,301 1,317 19,300
2010/02/23 1,341 1,341 1,300 1,320 35,400
2010/02/22 1,401 1,420 1,311 1,341 73,400
2010/02/19 1,511 1,540 1,382 1,398 31,400
2010/02/18 1,586 1,592 1,551 1,551 6,100
2010/02/17 1,627 1,627 1,584 1,626 2,900
2010/02/16 1,592 1,627 1,580 1,627 4,000
2010/02/15 1,590 1,630 1,590 1,630 3,400
2010/02/12 1,630 1,630 1,590 1,630 2,700
2010/02/10 1,610 1,630 1,550 1,630 7,500
2010/02/09 1,625 1,625 1,550 1,610 7,800
2010/02/08 1,673 1,674 1,600 1,665 2,600
2010/02/05 1,690 1,700 1,680 1,700 4,200
2010/02/04 1,697 1,702 1,681 1,702 2,400
2010/02/03 1,700 1,740 1,681 1,715 10,700
2010/02/02 1,750 1,750 1,700 1,750 4,900
2010/02/01 1,770 1,770 1,745 1,762 10,200
2010/01/29 1,760 1,774 1,727 1,770 9,800
2010/01/28 1,721 1,760 1,721 1,760 5,400
2010/01/27 1,710 1,750 1,710 1,750 13,400
2010/01/26 1,730 1,800 1,721 1,721 7,000
2010/01/25 1,740 1,740 1,721 1,740 2,900
2010/01/22 1,735 1,735 1,716 1,728 3,800
2010/01/21 1,730 1,730 1,701 1,719 4,100
2010/01/20 1,739 1,749 1,732 1,744 9,100
2010/01/19 1,767 1,790 1,747 1,779 6,400
2010/01/18 1,802 1,802 1,761 1,800 5,000
2010/01/15 1,820 1,855 1,800 1,801 10,100
2010/01/14 1,872 1,873 1,840 1,855 8,700
2010/01/13 1,776 1,930 1,776 1,930 5,400
2010/01/12 1,750 1,850 1,711 1,850 10,500
2010/01/08 1,740 1,770 1,629 1,770 14,800
2010/01/07 1,867 1,867 1,760 1,760 5,500
2010/01/06 1,888 1,895 1,870 1,871 5,200
2010/01/05 1,933 1,933 1,890 1,918 3,400
2010/01/04 1,951 1,960 1,935 1,935 1,400

このページの先頭へ