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
2019/12/30 2,915 2,915 2,850 2,858 33,300
2019/12/27 2,923 2,923 2,890 2,903 23,800
2019/12/26 2,800 2,924 2,800 2,918 21,900
2019/12/25 2,800 2,819 2,787 2,805 8,200
2019/12/24 2,833 2,833 2,736 2,786 3,800
2019/12/23 2,780 2,830 2,767 2,800 11,000
2019/12/20 2,798 2,835 2,781 2,781 8,300
2019/12/19 2,809 2,847 2,799 2,800 1,900
2019/12/18 2,806 2,827 2,799 2,827 12,400
2019/12/17 2,847 2,847 2,809 2,809 1,600
2019/12/16 2,798 2,843 2,798 2,833 3,000
2019/12/13 2,857 2,857 2,790 2,818 4,000
2019/12/12 2,871 2,871 2,842 2,857 1,800
2019/12/11 2,854 2,879 2,842 2,844 3,100
2019/12/10 2,859 2,880 2,857 2,880 1,200
2019/12/09 2,879 2,884 2,860 2,860 3,200
2019/12/06 2,867 2,880 2,850 2,880 3,600
2019/12/05 2,830 2,863 2,818 2,842 4,200
2019/12/04 2,799 2,829 2,787 2,829 6,300
2019/12/03 2,798 2,802 2,778 2,783 4,600
2019/12/02 2,790 2,790 2,751 2,787 400
2019/11/29 2,771 2,777 2,770 2,774 1,400
2019/11/28 2,791 2,799 2,790 2,790 2,000
2019/11/27 2,786 2,805 2,777 2,792 6,000
2019/11/26 2,740 2,757 2,732 2,755 4,000
2019/11/25 2,713 2,738 2,713 2,737 2,300
2019/11/22 2,754 2,769 2,686 2,691 11,300
2019/11/21 2,740 2,754 2,736 2,754 6,000
2019/11/20 2,708 2,754 2,708 2,721 4,600
2019/11/19 2,764 2,764 2,699 2,708 700
2019/11/18 2,781 2,781 2,680 2,723 1,600
2019/11/15 2,785 2,787 2,738 2,738 3,300
2019/11/14 2,788 2,789 2,768 2,788 1,400
2019/11/13 2,764 2,792 2,757 2,788 23,700
2019/11/12 2,783 2,789 2,769 2,769 1,400
2019/11/11 2,680 2,789 2,680 2,780 3,300
2019/11/08 2,793 2,793 2,675 2,680 7,700
2019/11/07 2,668 2,745 2,668 2,725 3,000
2019/11/06 2,629 2,750 2,629 2,675 2,700
2019/11/05 2,681 2,681 2,631 2,648 800
2019/11/01 2,645 2,679 2,645 2,662 1,100
2019/10/31 2,718 2,727 2,675 2,676 1,200
2019/10/30 2,762 2,762 2,718 2,718 600
2019/10/29 2,791 2,791 2,712 2,712 2,200
2019/10/28 2,748 2,800 2,748 2,757 2,500
2019/10/25 2,711 2,746 2,704 2,704 600
2019/10/24 2,790 2,811 2,705 2,716 4,000
2019/10/23 2,712 2,838 2,712 2,792 17,900
2019/10/21 2,670 2,744 2,665 2,695 6,100
2019/10/18 2,585 2,710 2,585 2,688 9,900
2019/10/17 2,550 2,600 2,453 2,585 9,800
2019/10/16 2,610 2,610 2,552 2,565 1,900
2019/10/15 2,611 2,657 2,540 2,611 3,000
2019/10/11 2,674 2,675 2,555 2,561 9,800
2019/10/10 2,774 2,774 2,671 2,673 2,300
2019/10/09 2,781 2,802 2,756 2,756 5,200
2019/10/08 2,799 2,816 2,771 2,799 10,300
2019/10/07 2,818 2,818 2,760 2,794 13,800
2019/10/04 2,729 2,829 2,654 2,816 30,300
2019/10/03 2,788 2,820 2,759 2,807 41,500
2019/10/02 2,408 2,789 2,370 2,766 40,700
2019/10/01 2,576 2,599 2,370 2,458 36,500
2019/09/30 2,678 2,680 2,507 2,575 25,800
2019/09/27 2,699 2,704 2,677 2,677 5,300
2019/09/26 2,678 2,704 2,678 2,699 4,100
2019/09/25 2,716 2,716 2,691 2,702 2,500
2019/09/24 2,719 2,720 2,679 2,692 6,700
2019/09/20 2,700 2,719 2,682 2,700 10,000
2019/09/19 2,685 2,715 2,667 2,690 8,100
2019/09/18 2,610 2,665 2,610 2,662 5,000
2019/09/17 2,552 2,604 2,552 2,604 4,400
2019/09/13 2,610 2,610 2,571 2,574 4,900
2019/09/12 2,562 2,596 2,548 2,577 5,100
2019/09/11 2,529 2,582 2,513 2,561 6,700
2019/09/10 2,604 2,619 2,512 2,529 25,800
2019/09/09 2,687 2,687 2,585 2,601 11,600
2019/09/06 2,719 2,719 2,641 2,658 21,400
2019/09/05 2,701 2,742 2,701 2,719 10,900
2019/09/04 2,820 2,831 2,633 2,665 28,300
2019/09/03 2,738 2,905 2,738 2,788 41,100
2019/09/02 2,950 2,950 2,729 2,731 79,900
2019/08/30 2,917 2,991 2,867 2,990 46,900
2019/08/29 2,979 2,980 2,861 2,876 42,700
2019/08/28 2,935 2,981 2,855 2,979 39,200
2019/08/27 2,855 2,965 2,855 2,949 43,200
2019/08/26 2,856 2,874 2,750 2,843 15,800
2019/08/23 2,915 2,975 2,885 2,932 29,900
2019/08/22 2,823 2,966 2,803 2,954 41,800
2019/08/21 2,872 2,872 2,804 2,804 12,800
2019/08/20 2,779 2,911 2,779 2,875 45,100
2019/08/19 2,657 2,779 2,570 2,771 23,700
2019/08/16 2,839 2,839 2,681 2,681 29,700
2019/08/15 2,800 2,800 2,750 2,793 9,300
2019/08/14 2,841 2,864 2,809 2,833 26,500
2019/08/13 2,796 2,835 2,793 2,806 8,200
2019/08/09 2,774 2,863 2,731 2,846 32,800
2019/08/08 2,817 2,817 2,744 2,745 20,100
2019/08/07 2,852 2,870 2,805 2,805 12,100
2019/08/06 2,768 2,893 2,705 2,852 31,600
2019/08/05 2,806 2,840 2,785 2,797 39,600
2019/08/02 2,863 2,880 2,850 2,856 8,200
2019/08/01 2,861 2,875 2,847 2,863 5,200
2019/07/31 2,877 2,894 2,859 2,876 8,300
2019/07/30 2,887 2,889 2,822 2,839 9,000
2019/07/29 2,881 2,900 2,832 2,887 15,800
2019/07/26 2,889 2,932 2,826 2,831 26,000
2019/07/25 2,826 2,930 2,816 2,928 76,500
2019/07/24 2,849 2,849 2,810 2,810 16,400
2019/07/23 2,818 2,880 2,804 2,851 24,100
2019/07/22 2,750 2,830 2,745 2,788 30,400
2019/07/19 2,746 2,852 2,746 2,808 22,500
2019/07/18 2,752 2,829 2,740 2,745 19,500
2019/07/17 2,777 2,825 2,771 2,791 17,100
2019/07/16 2,750 2,831 2,750 2,800 20,000
2019/07/12 2,702 2,800 2,701 2,739 9,900
2019/07/11 2,830 2,858 2,680 2,680 31,000
2019/07/10 2,850 2,888 2,811 2,816 24,500
2019/07/09 2,777 2,888 2,754 2,888 43,500
2019/07/08 2,840 2,880 2,805 2,821 38,700
2019/07/05 2,750 2,820 2,640 2,800 24,000
2019/07/04 2,602 2,718 2,520 2,718 26,100
2019/07/03 2,637 2,648 2,602 2,636 7,700
2019/07/02 2,541 2,620 2,541 2,615 10,600
2019/07/01 2,540 2,580 2,530 2,560 12,500
2019/06/28 2,280 2,500 2,275 2,490 26,200
2019/06/27 2,326 2,396 2,296 2,298 8,100
2019/06/26 2,375 2,375 2,314 2,326 2,900
2019/06/25 2,298 2,378 2,282 2,333 6,200
2019/06/24 2,351 2,390 2,287 2,330 13,300
2019/06/21 2,380 2,400 2,344 2,362 17,400
2019/06/20 2,225 2,370 2,225 2,364 17,700
2019/06/19 2,243 2,252 2,180 2,227 8,900
2019/06/18 2,272 2,315 2,234 2,239 8,100
2019/06/17 2,247 2,321 2,234 2,271 11,800
2019/06/14 2,228 2,228 2,177 2,199 3,600
2019/06/13 2,121 2,250 2,121 2,198 12,600
2019/06/12 2,213 2,213 2,100 2,120 18,300
2019/06/11 2,240 2,240 2,200 2,210 3,400
2019/06/10 2,329 2,329 2,257 2,278 7,800
2019/06/07 2,300 2,348 2,297 2,329 4,900
2019/06/06 2,271 2,329 2,271 2,323 6,900
2019/06/05 2,275 2,280 2,250 2,270 4,600
2019/06/04 2,173 2,275 2,173 2,262 6,300
2019/06/03 2,200 2,293 2,171 2,176 9,100
2019/05/31 2,235 2,323 2,215 2,215 23,500
2019/05/30 2,215 2,235 2,199 2,235 9,800
2019/05/29 2,119 2,215 2,068 2,200 20,400
2019/05/28 2,100 2,224 2,099 2,160 17,200
2019/05/27 1,937 2,099 1,937 2,099 15,300
2019/05/24 1,955 1,964 1,933 1,945 1,600
2019/05/23 1,902 1,962 1,901 1,946 6,300
2019/05/22 1,907 1,907 1,889 1,905 2,100
2019/05/21 1,944 1,944 1,896 1,907 3,300
2019/05/20 1,945 1,945 1,923 1,945 2,200
2019/05/17 1,944 1,945 1,903 1,945 1,700
2019/05/16 1,970 1,970 1,909 1,940 5,400
2019/05/15 1,692 1,998 1,587 1,976 18,900
2019/05/14 1,891 1,970 1,891 1,932 6,500
2019/05/13 1,954 1,999 1,920 1,990 7,500
2019/05/10 1,929 1,960 1,910 1,954 1,800
2019/05/09 1,997 1,997 1,915 1,929 5,500
2019/05/08 1,978 2,000 1,863 1,999 9,700
2019/05/07 1,975 1,999 1,940 1,994 8,500
2019/04/26 1,900 1,975 1,900 1,975 13,400
2019/04/25 1,823 1,940 1,823 1,940 9,400
2019/04/24 1,781 1,860 1,781 1,860 8,200
2019/04/23 1,800 1,800 1,771 1,781 3,300
2019/04/22 1,797 1,836 1,795 1,801 3,300
2019/04/19 1,798 1,810 1,798 1,798 1,500
2019/04/18 1,809 1,820 1,791 1,800 3,600
2019/04/17 1,790 1,850 1,790 1,800 3,200
2019/04/16 1,811 1,832 1,771 1,830 1,000
2019/04/15 1,796 1,840 1,763 1,840 4,800
2019/04/12 1,827 1,827 1,780 1,790 5,800
2019/04/11 1,842 1,843 1,810 1,828 4,000
2019/04/10 1,889 1,889 1,849 1,882 2,200
2019/04/09 1,859 1,898 1,821 1,892 2,900
2019/04/08 1,883 1,899 1,880 1,899 1,700
2019/04/05 1,886 1,935 1,886 1,910 1,400
2019/04/04 1,935 1,945 1,910 1,917 5,600
2019/04/03 1,919 1,938 1,888 1,934 4,700
2019/04/02 1,896 1,928 1,894 1,915 4,600
2019/04/01 1,844 1,895 1,844 1,894 5,700
2019/03/29 1,843 1,846 1,811 1,844 4,700
2019/03/28 1,818 1,820 1,802 1,808 2,100
2019/03/27 1,835 1,869 1,835 1,850 1,200
2019/03/26 1,852 1,869 1,826 1,835 9,800
2019/03/25 1,816 1,919 1,816 1,852 7,600
2019/03/22 1,796 1,877 1,796 1,856 8,100
2019/03/20 1,787 1,822 1,780 1,820 3,400
2019/03/19 1,806 1,824 1,796 1,796 1,900
2019/03/18 1,832 1,835 1,808 1,833 3,900
2019/03/15 1,798 1,829 1,791 1,817 5,000
2019/03/14 1,799 1,812 1,794 1,794 1,400
2019/03/13 1,820 1,820 1,788 1,799 4,300
2019/03/12 1,801 1,833 1,800 1,822 3,900
2019/03/11 1,805 1,842 1,765 1,790 5,900
2019/03/08 1,813 1,831 1,760 1,805 15,400
2019/03/07 1,800 1,829 1,780 1,811 7,600
2019/03/06 1,800 1,811 1,796 1,811 2,000
2019/03/05 1,820 1,839 1,755 1,811 15,400
2019/03/04 1,870 1,870 1,806 1,850 9,200
2019/03/01 1,834 1,877 1,800 1,870 6,100
2019/02/28 1,893 1,893 1,830 1,830 9,800
2019/02/27 1,834 1,896 1,834 1,870 11,400
2019/02/26 1,821 1,861 1,789 1,824 10,000
2019/02/25 1,900 1,900 1,789 1,828 30,600
2019/02/22 2,023 2,023 1,821 1,901 46,700
2019/02/21 2,010 2,048 2,009 2,023 5,400
2019/02/20 2,042 2,050 1,993 2,037 10,100
2019/02/19 2,043 2,069 1,972 2,018 22,100
2019/02/18 2,024 2,074 2,000 2,061 21,000
2019/02/15 1,850 2,025 1,835 2,025 52,100
2019/02/14 1,869 1,872 1,801 1,850 7,700
2019/02/13 1,796 1,886 1,796 1,869 13,100
2019/02/12 1,735 1,829 1,710 1,820 14,700
2019/02/08 1,689 1,757 1,638 1,735 9,600
2019/02/07 1,791 1,800 1,758 1,761 13,300
2019/02/06 1,753 1,799 1,730 1,794 11,300
2019/02/05 1,759 1,759 1,707 1,754 9,700
2019/02/04 1,783 1,783 1,719 1,759 4,900
2019/02/01 1,779 1,795 1,764 1,777 10,800
2019/01/31 1,763 1,782 1,740 1,779 5,700
2019/01/30 1,783 1,821 1,716 1,773 17,900
2019/01/29 1,871 1,871 1,771 1,823 11,800
2019/01/28 1,924 1,925 1,850 1,871 16,100
2019/01/25 1,900 1,950 1,864 1,929 24,700
2019/01/24 1,823 1,930 1,823 1,895 28,600
2019/01/23 1,800 1,825 1,768 1,820 6,100
2019/01/22 1,801 1,850 1,800 1,806 13,600
2019/01/21 1,815 1,815 1,785 1,801 7,700
2019/01/18 1,845 1,853 1,800 1,815 8,700
2019/01/17 1,847 1,863 1,770 1,845 15,900
2019/01/16 1,879 1,899 1,830 1,850 12,500
2019/01/15 1,843 1,920 1,827 1,878 20,800
2019/01/11 1,880 1,899 1,781 1,883 31,100
2019/01/10 1,777 1,870 1,684 1,868 26,100
2019/01/09 1,797 1,805 1,726 1,752 14,900
2019/01/08 1,688 1,840 1,688 1,769 31,300
2019/01/07 1,566 1,731 1,498 1,728 25,600
2019/01/04 1,500 1,580 1,448 1,498 7,400

このページの先頭へ