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
2016/12/30 1,575 1,602 1,556 1,602 8,000
2016/12/29 1,599 1,599 1,541 1,577 14,600
2016/12/28 1,599 1,611 1,592 1,603 7,800
2016/12/27 1,560 1,575 1,517 1,559 8,000
2016/12/26 1,610 1,613 1,460 1,520 24,700
2016/12/22 1,601 1,617 1,542 1,613 16,500
2016/12/21 1,621 1,650 1,600 1,611 15,300
2016/12/20 1,581 1,640 1,558 1,637 22,100
2016/12/19 1,513 1,599 1,504 1,581 22,800
2016/12/16 1,495 1,551 1,495 1,512 26,200
2016/12/15 1,354 1,533 1,354 1,501 58,600
2016/12/14 1,341 1,370 1,341 1,354 6,700
2016/12/13 1,336 1,365 1,311 1,364 4,000
2016/12/12 1,370 1,370 1,329 1,341 6,300
2016/12/09 1,334 1,358 1,333 1,351 7,400
2016/12/08 1,366 1,366 1,330 1,358 8,800
2016/12/07 1,365 1,369 1,343 1,354 10,200
2016/12/06 1,327 1,365 1,283 1,353 15,800
2016/12/05 1,284 1,329 1,280 1,320 6,200
2016/12/02 1,283 1,290 1,273 1,280 4,800
2016/12/01 1,315 1,320 1,250 1,280 16,600
2016/11/30 1,328 1,328 1,301 1,304 5,100
2016/11/29 1,323 1,341 1,302 1,306 17,000
2016/11/28 1,296 1,359 1,296 1,359 16,500
2016/11/25 1,352 1,356 1,276 1,326 20,900
2016/11/24 1,418 1,418 1,300 1,330 40,300
2016/11/22 1,481 1,481 1,390 1,426 21,700
2016/11/21 1,482 1,509 1,473 1,481 8,800
2016/11/18 1,490 1,526 1,490 1,511 18,700
2016/11/17 1,590 1,596 1,471 1,482 20,100
2016/11/16 1,584 1,584 1,455 1,575 64,300
2016/11/15 1,595 1,600 1,571 1,581 38,000
2016/11/14 1,530 1,598 1,530 1,580 50,400
2016/11/11 1,360 1,557 1,349 1,478 60,600
2016/11/10 1,253 1,362 1,253 1,349 25,000
2016/11/09 1,284 1,289 1,229 1,229 28,700
2016/11/08 1,280 1,281 1,265 1,275 18,500
2016/11/07 1,242 1,279 1,242 1,279 8,400
2016/11/04 1,230 1,245 1,210 1,240 12,500
2016/11/02 1,230 1,245 1,215 1,235 10,000
2016/11/01 1,250 1,265 1,220 1,240 7,800
2016/10/31 1,264 1,264 1,212 1,260 14,300
2016/10/28 1,263 1,265 1,256 1,265 2,800
2016/10/27 1,265 1,270 1,250 1,257 3,000
2016/10/26 1,235 1,254 1,232 1,254 2,700
2016/10/25 1,225 1,234 1,222 1,234 3,700
2016/10/24 1,225 1,231 1,225 1,225 2,900
2016/10/21 1,270 1,280 1,215 1,215 17,000
2016/10/20 1,255 1,278 1,240 1,261 20,500
2016/10/19 1,247 1,247 1,230 1,233 3,500
2016/10/18 1,215 1,236 1,215 1,230 1,500
2016/10/17 1,211 1,238 1,210 1,220 1,300
2016/10/14 1,249 1,250 1,200 1,200 8,600
2016/10/13 1,238 1,243 1,215 1,219 5,200
2016/10/12 1,274 1,274 1,214 1,235 7,300
2016/10/11 1,279 1,279 1,274 1,274 1,000
2016/10/07 1,281 1,281 1,257 1,259 3,900
2016/10/06 1,236 1,279 1,235 1,279 1,900
2016/10/05 1,269 1,269 1,250 1,259 5,100
2016/10/04 1,264 1,275 1,250 1,270 6,800
2016/10/03 1,299 1,299 1,260 1,273 9,900
2016/09/30 1,248 1,290 1,240 1,289 8,700
2016/09/29 1,205 1,297 1,186 1,246 58,500
2016/09/28 1,159 1,200 1,159 1,200 3,800
2016/09/27 1,172 1,190 1,172 1,189 500
2016/09/26 1,200 1,200 1,172 1,175 500
2016/09/23 1,209 1,209 1,208 1,209 600
2016/09/21 1,189 1,200 1,170 1,179 800
2016/09/20 1,180 1,200 1,157 1,174 5,400
2016/09/16 1,117 1,180 1,117 1,180 2,700
2016/09/15 1,118 1,125 1,118 1,125 1,400
2016/09/14 1,130 1,140 1,125 1,132 8,000
2016/09/13 1,135 1,148 1,135 1,140 1,200
2016/09/12 1,149 1,150 1,128 1,138 4,200
2016/09/09 1,180 1,180 1,140 1,150 8,300
2016/09/08 1,155 1,155 1,145 1,154 1,900
2016/09/07 1,155 1,160 1,150 1,150 4,100
2016/09/06 1,175 1,175 1,150 1,167 1,600
2016/09/05 1,150 1,180 1,113 1,150 4,100
2016/09/02 1,099 1,129 1,097 1,129 4,200
2016/09/01 1,115 1,133 1,097 1,098 2,900
2016/08/31 1,150 1,159 1,096 1,115 8,400
2016/08/30 1,167 1,167 1,125 1,130 2,200
2016/08/29 1,142 1,169 1,122 1,137 5,200
2016/08/26 1,160 1,160 1,160 1,160 200
2016/08/25 1,140 1,150 1,140 1,141 1,000
2016/08/24 1,151 1,174 1,140 1,140 2,400
2016/08/23 1,140 1,190 1,130 1,162 5,400
2016/08/22 1,138 1,174 1,136 1,170 2,100
2016/08/19 1,135 1,170 1,135 1,168 700
2016/08/18 1,200 1,220 1,135 1,135 8,200
2016/08/17 1,160 1,200 1,150 1,200 5,000
2016/08/16 1,170 1,190 1,125 1,190 5,200
2016/08/15 1,170 1,199 1,140 1,159 3,900
2016/08/12 1,185 1,189 1,159 1,189 4,600
2016/08/10 1,120 1,188 1,120 1,168 1,700
2016/08/09 1,113 1,128 1,100 1,120 1,400
2016/08/08 1,197 1,198 1,120 1,120 3,700
2016/08/05 1,140 1,167 1,070 1,167 3,500
2016/08/04 1,164 1,174 1,149 1,150 4,900
2016/08/03 1,080 1,142 1,080 1,134 5,400
2016/08/02 1,090 1,090 1,060 1,070 2,700
2016/08/01 994 1,079 989 1,070 3,500
2016/07/29 1,015 1,022 1,001 1,013 4,300
2016/07/28 1,030 1,031 1,015 1,015 3,000
2016/07/27 1,055 1,057 1,055 1,057 200
2016/07/26 1,130 1,130 1,050 1,064 5,400
2016/07/25 1,183 1,183 1,129 1,151 3,800
2016/07/22 1,187 1,200 1,171 1,180 3,900
2016/07/21 1,210 1,220 1,176 1,204 9,200
2016/07/20 1,187 1,213 1,164 1,198 7,400
2016/07/19 1,168 1,190 1,152 1,183 4,300
2016/07/15 1,145 1,175 1,122 1,175 2,800
2016/07/14 1,132 1,170 1,120 1,170 3,200
2016/07/13 1,135 1,166 1,128 1,162 10,200
2016/07/12 1,124 1,124 1,091 1,120 2,700
2016/07/11 1,095 1,124 1,093 1,112 4,400
2016/07/08 1,085 1,090 1,060 1,076 4,700
2016/07/07 1,017 1,079 1,017 1,055 10,900
2016/07/06 1,030 1,030 1,029 1,029 200
2016/07/05 1,045 1,059 1,043 1,050 900
2016/07/04 1,050 1,060 1,041 1,053 3,100
2016/07/01 1,031 1,050 1,031 1,046 1,400
2016/06/30 1,016 1,040 1,001 1,003 2,100
2016/06/29 1,030 1,045 1,004 1,037 1,200
2016/06/28 970 1,028 969 1,027 3,500
2016/06/27 960 987 960 982 32,100
2016/06/24 1,115 1,115 950 990 14,800
2016/06/23 1,043 1,100 1,016 1,100 7,600
2016/06/22 1,060 1,060 1,008 1,056 3,000
2016/06/21 1,056 1,056 1,010 1,056 5,800
2016/06/20 1,030 1,057 1,030 1,050 2,500
2016/06/17 1,060 1,067 1,013 1,020 9,400
2016/06/16 1,144 1,144 1,048 1,090 10,100
2016/06/15 1,100 1,121 1,061 1,114 5,600
2016/06/14 1,145 1,145 1,032 1,100 14,900
2016/06/13 1,140 1,144 1,085 1,143 7,400
2016/06/10 1,135 1,138 1,085 1,137 4,900
2016/06/09 1,120 1,128 1,109 1,128 2,800
2016/06/08 1,140 1,140 1,090 1,108 4,500
2016/06/07 1,110 1,145 1,100 1,140 5,200
2016/06/06 1,086 1,129 1,085 1,129 4,700
2016/06/03 1,108 1,130 1,095 1,115 13,700
2016/06/02 1,150 1,151 1,112 1,112 9,000
2016/06/01 1,141 1,180 1,140 1,160 9,300
2016/05/31 1,200 1,200 1,190 1,198 5,800
2016/05/30 1,130 1,180 1,110 1,180 6,400
2016/05/27 1,118 1,145 1,112 1,142 6,900
2016/05/26 1,174 1,174 1,140 1,140 6,700
2016/05/25 1,200 1,210 1,190 1,193 12,800
2016/05/24 1,223 1,240 1,200 1,200 23,400
2016/05/23 1,131 1,235 1,131 1,220 18,000
2016/05/20 1,141 1,170 1,125 1,155 3,900
2016/05/19 1,151 1,163 1,130 1,151 13,400
2016/05/18 1,229 1,265 1,100 1,181 60,000
2016/05/17 1,250 1,260 1,226 1,226 21,900
2016/05/16 1,283 1,308 1,261 1,304 26,700
2016/05/13 1,322 1,322 1,254 1,304 23,300
2016/05/12 1,340 1,359 1,271 1,306 51,400
2016/05/11 1,297 1,375 1,199 1,313 111,000
2016/05/10 1,399 1,450 1,350 1,447 103,500
2016/05/09 1,299 1,415 1,290 1,398 111,600
2016/05/06 1,301 1,336 1,245 1,294 46,000
2016/05/02 1,087 1,311 1,081 1,270 88,700
2016/04/28 1,180 1,183 1,051 1,117 59,600
2016/04/27 1,186 1,192 1,090 1,120 100,200
2016/04/26 1,261 1,472 1,085 1,276 276,600
2016/04/25 1,331 1,381 1,258 1,381 588,800
2016/04/22 1,081 1,081 1,081 1,081 13,700
2016/04/21 979 985 931 931 21,100
2016/04/20 1,000 1,008 942 974 19,100
2016/04/19 1,020 1,033 990 1,006 54,200
2016/04/18 919 929 914 914 3,900
2016/04/15 950 960 920 941 5,900
2016/04/14 995 1,005 951 965 19,300
2016/04/13 919 1,042 910 1,000 55,300
2016/04/12 829 939 829 904 11,400
2016/04/11 830 836 830 830 4,500
2016/04/08 815 816 800 815 3,000
2016/04/07 820 843 814 815 2,700
2016/04/06 818 846 818 829 2,800
2016/04/05 876 876 821 833 7,100
2016/04/04 812 847 811 847 3,000
2016/04/01 860 860 815 827 5,800
2016/03/31 860 860 855 855 1,300
2016/03/30 875 884 860 863 2,300
2016/03/29 852 852 852 852 300
2016/03/28 860 884 850 862 9,600
2016/03/25 885 885 875 875 1,400
2016/03/24 886 910 886 900 3,300
2016/03/23 893 924 893 900 2,500
2016/03/22 890 893 890 890 1,200
2016/03/18 890 900 883 892 1,700
2016/03/17 900 900 885 885 4,400
2016/03/16 911 920 881 915 3,600
2016/03/15 939 947 910 911 13,900
2016/03/14 878 900 878 900 4,600
2016/03/11 862 878 862 878 400
2016/03/10 851 880 851 877 1,400
2016/03/09 857 861 851 851 700
2016/03/08 875 875 848 857 1,100
2016/03/07 854 875 853 875 800
2016/03/04 830 860 830 855 2,600
2016/03/03 844 862 840 841 3,100
2016/03/02 855 865 844 844 4,300
2016/03/01 811 858 811 858 600
2016/02/29 815 828 813 825 1,100
2016/02/26 865 865 850 850 4,300
2016/02/25 870 885 865 865 5,400
2016/02/24 855 875 848 875 2,700
2016/02/23 870 880 860 878 2,400
2016/02/22 855 885 852 880 8,500
2016/02/19 875 880 854 870 4,200
2016/02/18 878 878 870 875 4,700
2016/02/17 815 867 773 867 5,000
2016/02/16 745 890 730 821 12,500
2016/02/15 676 760 675 760 19,200
2016/02/12 669 750 620 660 27,400
2016/02/10 779 779 685 729 12,600
2016/02/09 758 758 740 754 4,900
2016/02/08 755 784 754 778 2,600
2016/02/05 765 799 745 766 14,400
2016/02/04 790 829 780 800 4,900
2016/02/03 842 842 800 800 13,000
2016/02/02 832 895 817 820 12,900
2016/02/01 830 837 790 804 11,600
2016/01/29 786 786 720 775 11,300
2016/01/28 789 800 771 800 1,900
2016/01/27 753 801 753 789 7,000
2016/01/26 752 753 752 753 900
2016/01/25 758 763 755 762 4,400
2016/01/22 755 764 715 758 27,600
2016/01/21 788 789 750 755 6,800
2016/01/20 826 826 770 780 7,300
2016/01/19 825 842 825 841 1,400
2016/01/18 758 795 758 795 2,600
2016/01/15 811 812 802 803 600
2016/01/14 812 820 791 791 11,000
2016/01/13 830 860 830 837 2,700
2016/01/12 848 848 820 830 9,500
2016/01/08 860 860 820 848 11,600
2016/01/07 870 870 840 845 11,500
2016/01/06 907 916 875 880 15,400
2016/01/05 937 937 897 911 15,900
2016/01/04 980 980 932 945 4,700

このページの先頭へ