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
2015/12/30 951 984 951 980 2,000
2015/12/29 945 975 945 951 1,700
2015/12/28 930 957 923 930 3,900
2015/12/25 977 977 902 930 17,600
2015/12/24 972 975 947 947 12,800
2015/12/22 985 995 971 973 11,700
2015/12/21 1,001 1,001 982 984 4,800
2015/12/18 1,023 1,030 1,002 1,002 10,400
2015/12/17 995 1,027 994 1,023 20,900
2015/12/16 998 998 961 980 3,600
2015/12/15 985 985 957 968 3,600
2015/12/14 980 980 942 975 7,800
2015/12/11 995 995 987 991 2,700
2015/12/10 979 1,008 970 1,000 5,700
2015/12/09 1,015 1,028 990 994 11,500
2015/12/08 998 1,030 982 1,000 18,200
2015/12/07 980 998 950 960 9,400
2015/12/04 960 960 940 946 10,900
2015/12/03 978 1,000 960 962 12,700
2015/12/02 999 1,018 967 971 31,600
2015/12/01 1,000 1,040 984 1,029 99,500
2015/11/30 890 1,028 890 1,028 258,300
2015/11/27 840 886 840 878 21,900
2015/11/26 826 840 826 834 7,300
2015/11/25 820 829 820 826 5,100
2015/11/24 818 820 808 820 3,000
2015/11/20 828 828 810 811 2,500
2015/11/19 830 830 801 830 15,200
2015/11/18 811 811 790 796 12,100
2015/11/17 800 800 787 800 3,100
2015/11/16 792 797 779 797 2,300
2015/11/13 791 804 790 792 9,800
2015/11/12 781 815 781 795 16,800
2015/11/11 777 788 777 781 6,500
2015/11/10 772 785 765 781 4,200
2015/11/09 778 795 778 785 2,000
2015/11/06 761 815 760 788 16,200
2015/11/05 781 781 764 775 7,000
2015/11/04 784 794 776 776 17,200
2015/11/02 814 814 797 799 3,700
2015/10/30 818 819 800 815 9,200
2015/10/29 820 870 810 833 19,000
2015/10/28 810 826 810 818 8,500
2015/10/27 806 809 800 803 3,100
2015/10/26 790 807 790 794 2,300
2015/10/23 790 790 774 778 3,200
2015/10/22 785 787 778 787 2,000
2015/10/21 765 786 765 785 1,300
2015/10/20 783 783 761 765 13,500
2015/10/19 796 797 781 781 14,000
2015/10/16 803 830 800 800 11,900
2015/10/15 832 832 802 802 21,400
2015/10/14 832 860 817 832 18,000
2015/10/13 805 837 805 832 6,800
2015/10/09 823 823 797 798 7,500
2015/10/08 809 822 798 799 7,100
2015/10/07 807 812 798 809 3,100
2015/10/06 810 810 795 796 14,600
2015/10/05 798 815 797 798 10,000
2015/10/02 804 804 786 798 5,000
2015/10/01 812 831 783 805 7,800
2015/09/30 790 809 790 806 1,700
2015/09/29 804 806 777 785 8,600
2015/09/28 801 832 801 819 5,900
2015/09/25 828 828 801 810 5,800
2015/09/24 816 816 777 816 33,700
2015/09/18 817 817 800 801 11,700
2015/09/17 815 815 810 815 7,500
2015/09/16 825 830 815 815 5,400
2015/09/15 836 847 824 825 8,500
2015/09/14 865 870 849 851 8,100
2015/09/11 858 874 858 867 4,800
2015/09/10 875 875 850 873 6,700
2015/09/09 830 863 823 860 10,700
2015/09/08 856 865 809 816 8,600
2015/09/07 867 873 822 841 10,200
2015/09/04 926 930 849 867 45,100
2015/09/03 950 1,012 935 963 190,300
2015/09/02 838 910 835 862 7,700
2015/09/01 896 900 851 868 6,200
2015/08/31 911 913 902 902 1,800
2015/08/28 918 923 893 911 3,900
2015/08/27 850 930 850 880 21,600
2015/08/26 837 900 837 854 46,900
2015/08/25 845 924 775 882 26,700
2015/08/24 1,000 1,020 869 869 46,700
2015/08/21 995 996 960 960 14,300
2015/08/20 1,020 1,025 999 1,001 5,100
2015/08/19 1,067 1,067 1,021 1,026 5,500
2015/08/18 1,020 1,060 1,020 1,060 5,100
2015/08/17 1,016 1,025 1,013 1,013 1,300
2015/08/14 995 1,029 993 1,029 8,100
2015/08/13 1,006 1,015 979 980 34,500
2015/08/12 1,063 1,063 1,019 1,032 16,500
2015/08/11 1,058 1,089 1,058 1,063 3,800
2015/08/10 1,050 1,137 1,032 1,052 16,300
2015/08/07 1,135 1,135 1,071 1,071 32,800
2015/08/06 1,150 1,177 1,145 1,145 6,300
2015/08/05 1,171 1,182 1,158 1,158 9,200
2015/08/04 1,210 1,218 1,165 1,181 7,000
2015/08/03 1,241 1,241 1,199 1,200 6,100
2015/07/31 1,151 1,240 1,149 1,211 25,900
2015/07/30 1,170 1,192 1,150 1,175 21,300
2015/07/29 1,245 1,248 1,160 1,200 15,000
2015/07/28 1,205 1,250 1,198 1,235 24,800
2015/07/27 1,305 1,323 1,237 1,260 40,200
2015/07/24 1,237 1,346 1,221 1,305 86,000
2015/07/23 1,265 1,304 1,214 1,237 76,000
2015/07/22 1,142 1,270 1,121 1,249 69,300
2015/07/21 1,134 1,140 1,101 1,126 17,900
2015/07/17 1,088 1,146 1,088 1,134 18,700
2015/07/16 1,079 1,088 1,077 1,088 5,300
2015/07/15 1,074 1,095 1,074 1,080 7,600
2015/07/14 1,095 1,119 1,070 1,070 14,600
2015/07/13 1,084 1,115 1,080 1,080 13,400
2015/07/10 1,150 1,150 1,076 1,083 22,700
2015/07/09 1,016 1,127 1,000 1,120 80,600
2015/07/08 1,149 1,149 1,036 1,046 20,100
2015/07/07 1,152 1,157 1,130 1,133 19,200
2015/07/06 1,150 1,150 1,100 1,122 20,900
2015/07/03 1,086 1,184 1,051 1,150 42,500
2015/07/02 1,123 1,179 1,100 1,100 32,500
2015/07/01 1,101 1,145 1,027 1,123 37,700
2015/06/30 1,067 1,195 1,065 1,131 76,900
2015/06/29 1,078 1,085 1,050 1,067 23,700
2015/06/26 1,049 1,164 1,030 1,113 49,300
2015/06/25 1,018 1,060 1,018 1,049 15,200
2015/06/24 1,061 1,070 1,002 1,002 34,500
2015/06/23 1,041 1,085 1,022 1,065 54,500
2015/06/22 951 1,056 951 1,018 48,800
2015/06/19 928 947 898 947 25,000
2015/06/18 930 947 920 930 7,500
2015/06/17 948 949 930 932 4,700
2015/06/16 940 943 930 939 13,000
2015/06/15 959 959 931 939 15,900
2015/06/12 951 957 935 955 15,800
2015/06/11 957 977 954 954 5,700
2015/06/10 960 980 958 965 4,700
2015/06/09 970 986 966 966 11,800
2015/06/08 951 966 948 966 10,100
2015/06/05 951 960 948 960 8,100
2015/06/04 951 964 950 950 8,400
2015/06/03 965 965 947 954 6,500
2015/06/02 971 973 953 957 7,000
2015/06/01 968 970 953 968 9,600
2015/05/29 938 970 938 968 12,200
2015/05/28 980 981 935 935 29,600
2015/05/27 985 993 974 975 9,400
2015/05/26 988 998 980 981 10,200
2015/05/25 1,011 1,011 975 988 32,300
2015/05/22 968 1,016 946 997 29,900
2015/05/21 955 970 938 953 13,400
2015/05/20 985 985 934 954 47,900
2015/05/19 990 1,000 985 987 15,900
2015/05/18 1,011 1,019 989 989 24,400
2015/05/15 1,010 1,019 976 1,010 22,600
2015/05/14 1,030 1,030 1,000 1,001 13,800
2015/05/13 1,001 1,025 998 1,015 12,500
2015/05/12 991 1,022 991 1,022 21,200
2015/05/11 1,128 1,129 1,000 1,016 72,200
2015/05/08 996 1,147 995 1,147 179,000
2015/05/07 956 1,020 956 997 16,300
2015/05/01 1,020 1,040 1,000 1,031 17,300
2015/04/30 1,064 1,088 1,034 1,057 21,200
2015/04/28 1,140 1,170 1,058 1,059 29,600
2015/04/27 1,120 1,140 1,117 1,117 7,700
2015/04/24 1,117 1,149 1,116 1,126 8,700
2015/04/23 1,200 1,200 1,129 1,129 30,700
2015/04/22 1,060 1,214 1,060 1,189 45,400
2015/04/21 1,062 1,111 1,057 1,105 10,000
2015/04/20 1,085 1,101 1,051 1,074 13,400
2015/04/17 1,093 1,195 1,083 1,112 57,200
2015/04/16 1,053 1,080 1,020 1,070 25,100
2015/04/15 1,150 1,150 1,070 1,070 15,800
2015/04/14 1,100 1,288 1,070 1,120 162,500
2015/04/13 1,000 1,140 1,000 1,140 104,700
2015/04/10 968 1,010 960 990 22,700
2015/04/09 962 973 956 960 3,000
2015/04/08 956 975 951 967 3,700
2015/04/07 949 971 949 959 6,100
2015/04/06 930 965 930 958 6,600
2015/04/03 925 947 912 945 8,800
2015/04/02 936 936 912 925 6,600
2015/04/01 944 945 912 936 15,100
2015/03/31 973 973 942 959 11,900
2015/03/30 963 971 951 958 15,000
2015/03/27 943 983 942 965 12,800
2015/03/26 1,013 1,013 958 958 32,600
2015/03/25 1,014 1,016 987 1,014 24,600
2015/03/24 974 1,046 960 1,044 71,600
2015/03/23 974 974 923 959 36,700
2015/03/20 941 966 899 929 21,000
2015/03/19 945 980 910 931 55,800
2015/03/18 900 908 850 870 26,600
2015/03/17 960 966 910 912 19,000
2015/03/16 937 962 905 951 16,600
2015/03/13 892 979 892 922 28,000
2015/03/12 910 926 890 890 42,900
2015/03/11 890 1,020 890 908 224,400
2015/03/10 867 905 866 870 16,600
2015/03/09 940 945 852 906 53,500
2015/03/06 803 934 793 922 74,800
2015/03/05 790 796 787 791 3,600
2015/03/04 770 790 770 780 8,000
2015/03/03 787 787 776 780 2,500
2015/03/02 776 791 776 782 5,500
2015/02/27 780 787 780 783 5,300
2015/02/26 782 790 782 790 1,200
2015/02/25 788 793 785 787 2,200
2015/02/24 780 795 780 787 2,600
2015/02/23 781 792 780 781 12,900
2015/02/20 800 805 796 796 1,700
2015/02/19 799 804 798 804 2,100
2015/02/18 800 813 796 802 3,900
2015/02/17 803 805 793 797 8,400
2015/02/16 772 793 763 793 33,000
2015/02/13 850 854 841 847 3,000
2015/02/12 855 856 845 850 4,700
2015/02/10 840 850 840 845 3,100
2015/02/09 842 845 842 843 1,800
2015/02/06 841 848 841 842 4,100
2015/02/05 842 851 842 850 900
2015/02/04 841 846 835 841 5,700
2015/02/03 842 852 835 841 18,900
2015/02/02 850 851 847 847 5,500
2015/01/30 871 878 855 858 10,200
2015/01/29 887 887 871 871 11,900
2015/01/28 866 883 866 880 5,300
2015/01/27 848 885 848 877 9,900
2015/01/26 869 869 842 848 3,200
2015/01/23 865 867 840 840 13,100
2015/01/22 910 910 836 850 46,300
2015/01/21 955 966 904 910 17,500
2015/01/20 901 965 886 963 45,400
2015/01/19 848 900 848 895 21,800
2015/01/16 840 865 840 848 11,000
2015/01/15 841 846 838 841 3,800
2015/01/14 841 873 840 841 6,200
2015/01/13 862 869 843 845 12,800
2015/01/09 890 895 865 868 10,700
2015/01/08 920 920 880 885 10,300
2015/01/07 890 905 870 875 22,100
2015/01/06 925 925 890 895 10,000
2015/01/05 935 946 900 926 13,000

このページの先頭へ