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
2018/12/28 1,405 1,465 1,380 1,463 18,000
2018/12/27 1,394 1,480 1,365 1,465 13,400
2018/12/26 1,409 1,409 1,289 1,337 8,600
2018/12/25 1,310 1,338 1,220 1,259 65,800
2018/12/21 1,500 1,580 1,470 1,580 9,400
2018/12/20 1,583 1,598 1,459 1,579 23,500
2018/12/19 1,599 1,650 1,588 1,603 3,500
2018/12/18 1,663 1,708 1,556 1,639 11,700
2018/12/17 1,738 1,799 1,703 1,703 6,100
2018/12/14 1,800 1,830 1,708 1,738 11,100
2018/12/13 1,790 1,790 1,740 1,745 1,400
2018/12/12 1,655 1,750 1,650 1,750 7,800
2018/12/11 1,665 1,669 1,621 1,655 8,100
2018/12/10 1,664 1,664 1,601 1,647 9,500
2018/12/07 1,700 1,710 1,633 1,664 10,400
2018/12/06 1,701 1,741 1,635 1,686 10,000
2018/12/05 1,708 1,745 1,620 1,726 17,100
2018/12/04 1,755 1,819 1,718 1,740 6,300
2018/12/03 1,801 1,827 1,777 1,795 7,400
2018/11/30 1,735 1,785 1,704 1,769 12,300
2018/11/29 1,830 1,830 1,742 1,747 24,300
2018/11/28 1,873 1,899 1,816 1,836 17,100
2018/11/27 1,743 1,955 1,743 1,872 47,300
2018/11/26 1,724 1,756 1,711 1,742 3,100
2018/11/22 1,780 1,795 1,699 1,746 17,700
2018/11/21 1,869 1,869 1,750 1,773 24,900
2018/11/20 1,809 1,888 1,800 1,871 20,500
2018/11/19 1,900 1,900 1,806 1,820 14,900
2018/11/16 1,960 2,029 1,871 1,876 11,800
2018/11/15 2,061 2,150 1,932 1,989 14,100
2018/11/14 2,138 2,188 2,051 2,066 19,600
2018/11/13 2,091 2,190 1,916 2,153 29,700
2018/11/12 2,298 2,330 2,050 2,091 28,100
2018/11/09 2,290 2,380 2,171 2,300 23,700
2018/11/08 2,410 2,410 2,277 2,333 52,900
2018/11/07 2,214 2,480 2,214 2,410 64,400
2018/11/06 2,180 2,225 2,156 2,199 19,900
2018/11/05 2,210 2,210 2,140 2,157 16,900
2018/11/02 2,140 2,230 2,130 2,224 13,600
2018/11/01 2,128 2,238 2,039 2,140 39,600
2018/10/31 2,100 2,207 2,001 2,178 42,900
2018/10/30 1,858 2,035 1,780 1,964 15,700
2018/10/29 1,913 1,946 1,852 1,938 4,200
2018/10/26 2,130 2,130 1,922 1,960 8,600
2018/10/25 2,007 2,100 1,918 2,083 20,700
2018/10/24 2,139 2,159 2,105 2,107 11,700
2018/10/23 2,119 2,159 2,094 2,147 12,400
2018/10/22 2,065 2,129 2,065 2,114 10,800
2018/10/19 1,984 2,045 1,984 2,040 14,400
2018/10/18 1,970 1,987 1,932 1,974 8,000
2018/10/17 1,948 2,002 1,948 1,974 15,000
2018/10/16 1,787 1,937 1,731 1,937 26,600
2018/10/15 1,652 1,775 1,652 1,727 16,900
2018/10/12 1,621 1,694 1,620 1,685 3,000
2018/10/11 1,581 1,674 1,581 1,655 4,400
2018/10/10 1,681 1,700 1,663 1,677 12,000
2018/10/09 1,669 1,672 1,610 1,672 6,400
2018/10/05 1,685 1,691 1,656 1,669 13,400
2018/10/04 1,635 1,666 1,620 1,666 8,100
2018/10/03 1,643 1,643 1,611 1,639 8,500
2018/10/02 1,617 1,623 1,613 1,623 1,900
2018/10/01 1,625 1,625 1,608 1,620 2,300
2018/09/28 1,628 1,652 1,627 1,627 2,600
2018/09/27 1,614 1,670 1,614 1,644 6,900
2018/09/26 1,584 1,700 1,584 1,627 8,200
2018/09/25 1,672 1,681 1,556 1,621 12,500
2018/09/21 1,660 1,700 1,659 1,672 13,800
2018/09/20 1,605 1,730 1,605 1,693 20,400
2018/09/19 1,560 1,610 1,537 1,610 7,400
2018/09/18 1,502 1,563 1,502 1,561 3,200
2018/09/14 1,553 1,553 1,500 1,513 5,800
2018/09/13 1,529 1,529 1,488 1,513 2,000
2018/09/12 1,511 1,529 1,506 1,529 3,300
2018/09/11 1,523 1,526 1,503 1,526 1,400
2018/09/10 1,511 1,522 1,482 1,522 3,700
2018/09/07 1,460 1,472 1,460 1,465 5,400
2018/09/06 1,513 1,513 1,485 1,490 5,800
2018/09/05 1,515 1,515 1,513 1,513 1,300
2018/09/04 1,527 1,567 1,514 1,529 4,700
2018/09/03 1,516 1,528 1,516 1,527 1,500
2018/08/31 1,517 1,537 1,501 1,514 5,000
2018/08/30 1,541 1,542 1,521 1,521 2,000
2018/08/29 1,520 1,558 1,512 1,532 3,300
2018/08/28 1,563 1,563 1,522 1,538 3,400
2018/08/27 1,557 1,595 1,557 1,562 4,400
2018/08/24 1,540 1,567 1,527 1,556 2,800
2018/08/23 1,479 1,580 1,470 1,549 9,100
2018/08/22 1,453 1,474 1,435 1,474 2,200
2018/08/21 1,459 1,470 1,427 1,470 3,800
2018/08/20 1,493 1,494 1,456 1,461 3,800
2018/08/17 1,453 1,492 1,445 1,475 4,600
2018/08/16 1,591 1,591 1,460 1,464 15,000
2018/08/15 1,555 1,555 1,460 1,520 9,900
2018/08/14 1,565 1,589 1,557 1,558 5,200
2018/08/13 1,700 1,700 1,540 1,545 28,000
2018/08/10 1,803 1,821 1,663 1,703 99,600
2018/08/09 2,126 2,180 2,120 2,160 15,000
2018/08/08 2,042 2,108 2,013 2,097 4,300
2018/08/07 2,062 2,062 2,000 2,001 5,500
2018/08/06 2,071 2,095 2,070 2,077 2,600
2018/08/03 2,144 2,160 2,074 2,096 9,000
2018/08/02 2,023 2,050 2,022 2,047 2,700
2018/08/01 2,064 2,084 2,064 2,072 6,300
2018/07/31 2,111 2,160 2,016 2,064 24,100
2018/07/30 1,911 2,158 1,911 2,098 22,900
2018/07/27 1,886 1,905 1,886 1,905 3,500
2018/07/26 1,901 1,916 1,880 1,886 15,100
2018/07/25 1,889 1,908 1,885 1,891 3,300
2018/07/24 1,834 1,896 1,820 1,889 4,400
2018/07/23 1,892 1,895 1,810 1,838 5,600
2018/07/20 1,903 1,930 1,891 1,891 9,600
2018/07/19 1,931 1,989 1,919 1,943 4,900
2018/07/18 1,899 1,903 1,871 1,891 3,800
2018/07/17 1,897 2,017 1,897 1,898 3,600
2018/07/13 1,886 1,918 1,886 1,909 5,300
2018/07/12 1,852 1,931 1,852 1,918 9,800
2018/07/11 1,926 1,962 1,926 1,932 15,700
2018/07/10 2,028 2,054 2,000 2,016 11,200
2018/07/09 1,998 2,050 1,969 2,044 6,600
2018/07/06 1,948 2,000 1,948 1,973 2,000
2018/07/05 2,049 2,049 1,920 1,948 11,300
2018/07/04 2,033 2,098 1,932 2,098 9,300
2018/07/03 2,120 2,120 2,020 2,070 4,300
2018/07/02 2,150 2,150 2,095 2,095 2,400
2018/06/29 2,128 2,146 2,121 2,144 1,700
2018/06/28 2,197 2,197 2,161 2,162 3,200
2018/06/27 2,139 2,198 2,139 2,156 3,200
2018/06/26 2,076 2,197 2,076 2,197 4,000
2018/06/25 2,214 2,230 2,100 2,154 16,400
2018/06/22 2,235 2,270 2,231 2,236 11,500
2018/06/21 2,239 2,303 2,239 2,302 8,700
2018/06/20 2,267 2,295 2,200 2,261 7,300
2018/06/19 2,291 2,326 2,248 2,248 9,900
2018/06/18 2,374 2,375 2,320 2,323 2,800
2018/06/15 2,340 2,371 2,340 2,371 10,500
2018/06/14 2,310 2,336 2,310 2,336 3,000
2018/06/13 2,303 2,334 2,300 2,310 4,200
2018/06/12 2,321 2,344 2,311 2,329 5,100
2018/06/11 2,346 2,350 2,313 2,321 3,900
2018/06/08 2,327 2,327 2,301 2,311 1,300
2018/06/07 2,268 2,301 2,268 2,300 2,200
2018/06/06 2,287 2,338 2,268 2,268 6,500
2018/06/05 2,310 2,368 2,286 2,302 7,900
2018/06/04 2,275 2,300 2,275 2,281 2,100
2018/06/01 2,301 2,333 2,270 2,310 5,800
2018/05/31 2,325 2,333 2,277 2,301 6,900
2018/05/30 2,270 2,327 2,270 2,300 6,300
2018/05/29 2,328 2,328 2,276 2,320 4,500
2018/05/28 2,349 2,349 2,315 2,328 3,300
2018/05/25 2,422 2,422 2,370 2,388 4,700
2018/05/24 2,471 2,471 2,411 2,457 6,500
2018/05/23 2,480 2,500 2,461 2,497 7,700
2018/05/22 2,406 2,487 2,400 2,485 18,400
2018/05/21 2,315 2,395 2,315 2,395 7,700
2018/05/18 2,245 2,310 2,212 2,310 5,700
2018/05/17 2,204 2,247 2,160 2,245 14,300
2018/05/16 2,377 2,377 2,282 2,282 14,600
2018/05/15 2,489 2,489 2,351 2,410 13,600
2018/05/14 2,441 2,464 2,425 2,439 5,300
2018/05/11 2,521 2,521 2,450 2,465 9,800
2018/05/10 2,525 2,546 2,515 2,518 2,200
2018/05/09 2,557 2,560 2,505 2,525 4,800
2018/05/08 2,579 2,585 2,541 2,570 5,900
2018/05/07 2,530 2,587 2,530 2,579 8,300
2018/05/02 2,455 2,526 2,451 2,525 8,800
2018/05/01 2,403 2,450 2,403 2,450 2,100
2018/04/27 2,429 2,429 2,387 2,424 1,300
2018/04/26 2,417 2,425 2,376 2,423 3,400
2018/04/25 2,359 2,420 2,359 2,420 4,800
2018/04/24 2,386 2,386 2,351 2,385 1,800
2018/04/23 2,329 2,388 2,320 2,384 3,100
2018/04/20 2,309 2,385 2,303 2,379 6,800
2018/04/19 2,333 2,339 2,294 2,339 4,700
2018/04/18 2,338 2,338 2,301 2,333 4,300
2018/04/17 2,300 2,374 2,266 2,341 5,100
2018/04/16 2,404 2,404 2,265 2,301 7,500
2018/04/13 2,395 2,397 2,357 2,360 1,700
2018/04/12 2,282 2,384 2,282 2,379 6,500
2018/04/11 2,315 2,343 2,282 2,282 8,300
2018/04/10 2,374 2,405 2,306 2,315 6,300
2018/04/09 2,407 2,409 2,309 2,374 7,000
2018/04/06 2,436 2,449 2,410 2,425 2,600
2018/04/05 2,391 2,455 2,391 2,436 2,300
2018/04/04 2,450 2,450 2,389 2,405 5,100
2018/04/03 2,420 2,435 2,396 2,407 9,700
2018/04/02 2,450 2,453 2,402 2,420 6,600
2018/03/30 2,421 2,450 2,421 2,450 1,400
2018/03/29 2,498 2,498 2,405 2,420 4,500
2018/03/28 2,393 2,510 2,393 2,406 6,700
2018/03/27 2,429 2,490 2,383 2,410 11,400
2018/03/26 2,521 2,521 2,302 2,450 17,600
2018/03/23 2,500 2,640 2,451 2,523 37,800
2018/03/22 2,570 2,589 2,522 2,546 21,500
2018/03/20 2,510 2,560 2,499 2,520 26,900
2018/03/19 2,463 2,520 2,293 2,504 19,200
2018/03/16 2,488 2,499 2,466 2,476 4,000
2018/03/15 2,523 2,523 2,490 2,500 5,000
2018/03/14 2,499 2,524 2,477 2,524 8,600
2018/03/13 2,452 2,492 2,451 2,463 3,300
2018/03/12 2,525 2,525 2,435 2,471 5,300
2018/03/09 2,535 2,544 2,498 2,503 7,400
2018/03/08 2,596 2,596 2,463 2,485 7,600
2018/03/07 2,525 2,758 2,470 2,511 55,700
2018/03/06 2,334 2,550 2,288 2,529 19,500
2018/03/05 2,376 2,376 2,281 2,284 12,300
2018/03/02 2,369 2,405 2,351 2,389 7,500
2018/03/01 2,431 2,443 2,400 2,419 6,500
2018/02/28 2,452 2,484 2,405 2,467 12,000
2018/02/27 2,545 2,545 2,480 2,485 8,400
2018/02/26 2,540 2,550 2,460 2,550 8,500
2018/02/23 2,449 2,474 2,424 2,440 8,100
2018/02/22 2,491 2,540 2,434 2,449 10,900
2018/02/21 2,600 2,600 2,457 2,469 19,000
2018/02/20 2,404 2,680 2,381 2,504 55,900
2018/02/19 2,363 2,440 2,321 2,428 15,600
2018/02/16 2,363 2,363 2,260 2,263 13,700
2018/02/15 2,122 2,244 2,121 2,163 10,100
2018/02/14 2,252 2,252 2,120 2,121 10,900
2018/02/13 2,229 2,301 2,229 2,280 10,800
2018/02/09 1,985 2,347 1,985 2,320 35,800
2018/02/08 2,224 2,330 2,112 2,285 23,100
2018/02/07 2,480 2,480 2,180 2,180 18,500
2018/02/06 2,221 2,280 2,022 2,180 37,600
2018/02/05 2,530 2,552 2,400 2,471 17,900
2018/02/02 2,622 2,646 2,560 2,600 10,900
2018/02/01 2,582 2,672 2,582 2,651 6,000
2018/01/31 2,624 2,647 2,560 2,601 15,400
2018/01/30 2,622 2,690 2,530 2,626 27,300
2018/01/29 2,738 2,738 2,605 2,638 33,800
2018/01/26 2,712 2,799 2,700 2,756 25,700
2018/01/25 2,787 2,849 2,650 2,762 26,900
2018/01/24 2,863 2,897 2,790 2,837 20,800
2018/01/23 2,758 2,950 2,758 2,852 54,800
2018/01/22 2,720 2,799 2,650 2,736 30,700
2018/01/19 2,885 2,885 2,729 2,742 40,100
2018/01/18 2,871 2,951 2,851 2,889 27,400
2018/01/17 2,787 2,949 2,710 2,892 49,100
2018/01/16 2,979 2,990 2,778 2,816 57,500
2018/01/15 3,000 3,145 2,910 2,932 74,900
2018/01/12 2,802 2,974 2,762 2,949 68,400
2018/01/11 3,020 3,075 2,753 2,900 430,000
2018/01/10 2,270 2,720 2,269 2,720 321,300
2018/01/09 2,073 2,220 2,071 2,220 45,500
2018/01/05 2,083 2,089 2,055 2,073 26,000
2018/01/04 2,085 2,094 2,050 2,092 14,100

このページの先頭へ