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
2023/12/29 821 836 818 836 7,500
2023/12/28 829 852 815 831 19,200
2023/12/27 799 827 794 814 77,300
2023/12/26 795 805 785 797 13,700
2023/12/25 826 841 786 795 15,600
2023/12/22 815 848 811 811 20,800
2023/12/21 808 808 789 800 18,500
2023/12/20 803 815 794 796 7,600
2023/12/19 790 810 773 810 24,800
2023/12/18 798 798 773 787 26,600
2023/12/15 781 817 777 805 24,700
2023/12/14 798 803 762 770 32,000
2023/12/13 792 805 789 789 11,000
2023/12/12 822 826 790 796 13,000
2023/12/11 810 838 810 817 15,300
2023/12/08 824 828 795 809 40,300
2023/12/07 872 878 825 825 40,800
2023/12/06 881 895 874 880 17,700
2023/12/05 900 907 888 888 9,000
2023/12/04 885 917 865 905 19,600
2023/12/01 914 914 870 870 28,300
2023/11/30 906 934 891 907 33,500
2023/11/29 856 919 856 904 44,100
2023/11/28 878 883 855 856 28,800
2023/11/27 842 880 842 877 39,800
2023/11/24 859 859 838 842 11,900
2023/11/22 855 858 836 844 19,200
2023/11/21 839 861 826 856 20,400
2023/11/20 839 853 827 841 23,300
2023/11/17 866 867 821 826 59,400
2023/11/16 922 942 862 870 103,200
2023/11/15 938 962 928 930 36,800
2023/11/14 904 939 898 928 36,400
2023/11/13 908 915 892 900 28,600
2023/11/10 918 921 886 893 50,300
2023/11/09 984 984 895 909 128,100
2023/11/08 977 1,003 948 969 86,500
2023/11/07 996 996 948 965 78,200
2023/11/06 998 1,013 982 1,008 50,400
2023/11/02 920 985 914 975 75,700
2023/11/01 963 963 908 912 49,600
2023/10/31 918 956 898 950 44,900
2023/10/30 945 965 928 928 48,800
2023/10/27 888 976 888 970 94,600
2023/10/26 910 924 887 888 74,700
2023/10/25 949 969 932 934 73,100
2023/10/24 949 969 885 957 181,100
2023/10/23 998 998 911 936 222,600
2023/10/20 994 1,009 964 984 227,500
2023/10/19 1,085 1,102 941 1,024 866,200
2023/10/18 1,415 1,492 1,145 1,145 357,900
2023/10/17 1,584 1,639 1,373 1,445 133,800
2023/10/16 1,858 1,858 1,696 1,704 14,300
2023/10/13 1,952 1,952 1,857 1,861 2,600
2023/10/12 1,984 1,989 1,912 1,912 5,900
2023/10/11 2,042 2,046 1,990 1,990 3,200
2023/10/10 2,024 2,052 1,994 2,049 12,400
2023/10/06 1,901 2,008 1,901 1,959 13,700
2023/10/05 1,870 1,930 1,846 1,915 12,300
2023/10/04 1,916 1,990 1,870 1,870 29,000
2023/10/03 1,924 2,015 1,924 1,947 11,200
2023/10/02 2,043 2,043 1,947 1,947 9,600
2023/09/29 2,040 2,043 2,010 2,043 900
2023/09/28 1,993 2,009 1,972 2,001 5,100
2023/09/27 1,991 2,019 1,976 2,004 6,600
2023/09/26 2,000 2,010 1,962 1,991 11,900
2023/09/25 2,025 2,044 1,979 2,000 9,200
2023/09/22 2,000 2,053 1,980 2,045 13,200
2023/09/21 2,056 2,066 1,962 1,980 22,700
2023/09/20 2,002 2,108 2,002 2,077 14,700
2023/09/19 2,028 2,041 1,971 2,015 27,800
2023/09/15 2,112 2,138 2,040 2,049 18,200
2023/09/14 2,120 2,132 2,080 2,125 9,600
2023/09/13 2,188 2,219 2,124 2,130 8,700
2023/09/12 2,142 2,210 2,111 2,200 9,600
2023/09/11 2,270 2,270 2,190 2,191 11,100
2023/09/08 2,209 2,258 2,132 2,220 21,500
2023/09/07 2,288 2,288 2,227 2,250 4,300
2023/09/06 2,348 2,350 2,284 2,288 19,000
2023/09/05 2,226 2,494 2,226 2,344 36,200
2023/09/04 2,325 2,325 2,200 2,230 20,200
2023/09/01 2,340 2,340 2,278 2,282 7,500
2023/08/31 2,281 2,340 2,275 2,340 5,700
2023/08/30 2,301 2,335 2,280 2,280 6,800
2023/08/29 2,266 2,306 2,266 2,300 1,800
2023/08/28 2,314 2,326 2,255 2,255 8,500
2023/08/25 2,314 2,349 2,269 2,319 9,400
2023/08/24 2,357 2,369 2,302 2,315 6,600
2023/08/23 2,337 2,387 2,334 2,357 5,200
2023/08/22 2,400 2,419 2,331 2,395 6,200
2023/08/21 2,306 2,393 2,290 2,393 4,400
2023/08/18 2,360 2,390 2,301 2,310 6,200
2023/08/17 2,478 2,478 2,245 2,373 14,400
2023/08/16 2,567 2,567 2,428 2,428 8,100
2023/08/15 2,531 2,576 2,480 2,521 9,000
2023/08/14 2,656 2,656 2,433 2,521 8,600
2023/08/10 2,812 2,812 2,601 2,666 18,900
2023/08/09 2,818 2,818 2,762 2,762 6,700
2023/08/08 2,830 2,835 2,795 2,818 7,600
2023/08/07 2,721 2,830 2,721 2,830 3,200
2023/08/04 2,686 2,780 2,668 2,770 16,000
2023/08/03 2,638 2,696 2,638 2,669 5,900
2023/08/02 2,690 2,716 2,652 2,652 5,400
2023/08/01 2,746 2,746 2,642 2,709 6,600
2023/07/31 2,677 2,773 2,677 2,706 10,100
2023/07/28 2,671 2,716 2,633 2,677 6,000
2023/07/27 2,590 2,659 2,577 2,648 6,000
2023/07/26 2,626 2,666 2,615 2,615 4,400
2023/07/25 2,610 2,670 2,600 2,646 8,300
2023/07/24 2,630 2,645 2,550 2,643 4,400
2023/07/21 2,591 2,630 2,559 2,630 5,900
2023/07/20 2,577 2,646 2,565 2,590 7,600
2023/07/19 2,513 2,577 2,500 2,546 12,800
2023/07/18 2,494 2,540 2,432 2,500 8,800
2023/07/14 2,443 2,521 2,393 2,481 3,400
2023/07/13 2,498 2,504 2,356 2,442 4,000
2023/07/12 2,352 2,394 2,301 2,348 9,800
2023/07/11 2,395 2,495 2,351 2,351 9,200
2023/07/10 2,378 2,495 2,348 2,388 7,800
2023/07/07 2,500 2,500 2,350 2,390 16,700
2023/07/06 2,628 2,628 2,505 2,508 12,200
2023/07/05 2,580 2,661 2,502 2,660 7,500
2023/07/04 2,620 2,684 2,592 2,600 5,900
2023/07/03 2,873 2,878 2,649 2,700 23,400
2023/06/30 2,900 2,920 2,854 2,872 6,500
2023/06/29 2,900 2,900 2,877 2,900 1,800
2023/06/28 2,909 2,920 2,859 2,918 6,300
2023/06/27 2,858 2,905 2,843 2,905 6,600
2023/06/26 2,840 2,898 2,818 2,890 5,200
2023/06/23 2,862 2,910 2,849 2,861 12,400
2023/06/22 2,865 2,896 2,827 2,830 7,100
2023/06/21 2,830 2,898 2,825 2,890 17,200
2023/06/20 2,864 2,872 2,800 2,829 8,900
2023/06/19 2,766 2,873 2,766 2,858 15,100
2023/06/16 2,723 2,765 2,712 2,748 3,400
2023/06/15 2,742 2,770 2,715 2,741 3,000
2023/06/14 2,787 2,799 2,750 2,750 5,400
2023/06/13 2,742 2,799 2,741 2,787 7,300
2023/06/12 2,725 2,752 2,681 2,694 7,200
2023/06/09 2,755 2,783 2,672 2,739 12,900
2023/06/08 2,652 2,735 2,621 2,735 12,700
2023/06/07 2,589 2,658 2,555 2,653 11,300
2023/06/06 2,543 2,559 2,523 2,559 3,700
2023/06/05 2,559 2,570 2,508 2,570 6,500
2023/06/02 2,535 2,575 2,525 2,529 8,200
2023/06/01 2,530 2,588 2,524 2,534 8,000
2023/05/31 2,615 2,615 2,560 2,590 4,800
2023/05/30 2,665 2,665 2,600 2,615 4,600
2023/05/29 2,680 2,699 2,610 2,640 10,400
2023/05/26 2,600 2,659 2,578 2,630 8,500
2023/05/25 2,620 2,620 2,549 2,600 5,200
2023/05/24 2,581 2,622 2,575 2,620 8,200
2023/05/23 2,519 2,670 2,519 2,580 19,900
2023/05/22 2,570 2,570 2,478 2,494 6,800
2023/05/19 2,535 2,573 2,518 2,550 12,100
2023/05/18 2,488 2,545 2,485 2,509 6,700
2023/05/17 2,460 2,534 2,436 2,501 12,000
2023/05/16 2,443 2,498 2,429 2,457 16,000
2023/05/15 2,470 2,470 2,358 2,411 17,300
2023/05/12 2,224 2,440 2,224 2,397 30,200
2023/05/11 2,237 2,237 2,184 2,224 10,600
2023/05/10 2,252 2,257 2,132 2,164 17,800
2023/05/09 2,208 2,270 2,208 2,230 10,200
2023/05/08 2,287 2,287 2,194 2,208 19,500
2023/05/02 2,319 2,320 2,234 2,242 11,600
2023/05/01 2,385 2,385 2,312 2,329 6,800
2023/04/28 2,385 2,425 2,327 2,372 19,800
2023/04/27 2,411 2,411 2,313 2,335 11,200
2023/04/26 2,407 2,445 2,368 2,410 12,700
2023/04/25 2,327 2,390 2,289 2,357 18,000
2023/04/24 2,455 2,478 2,290 2,304 28,500
2023/04/21 2,646 2,656 2,408 2,445 33,200
2023/04/20 2,645 2,720 2,645 2,645 13,800
2023/04/19 2,629 2,685 2,573 2,649 16,900
2023/04/18 2,851 2,853 2,616 2,628 33,000
2023/04/17 2,931 2,931 2,850 2,863 15,800
2023/04/14 2,962 2,962 2,897 2,899 5,400
2023/04/13 2,890 2,979 2,885 2,912 14,000
2023/04/12 2,936 3,025 2,862 2,917 29,700
2023/04/11 2,955 2,992 2,900 2,905 17,000
2023/04/10 2,966 2,985 2,918 2,940 13,100
2023/04/07 2,977 2,995 2,880 2,916 10,200
2023/04/06 2,874 3,035 2,874 2,946 26,200
2023/04/05 2,820 2,961 2,789 2,901 32,400
2023/04/04 2,833 2,879 2,797 2,820 8,300
2023/04/03 2,847 2,906 2,816 2,860 16,600
2023/03/31 2,880 2,900 2,797 2,797 15,800
2023/03/30 2,875 2,875 2,770 2,830 7,800
2023/03/29 2,876 2,907 2,841 2,875 17,800
2023/03/28 2,967 2,967 2,818 2,826 13,700
2023/03/27 2,951 2,951 2,903 2,941 3,400
2023/03/24 2,954 2,964 2,834 2,964 14,400
2023/03/23 2,881 2,980 2,872 2,954 11,700
2023/03/22 2,695 2,879 2,695 2,879 18,500
2023/03/20 2,817 2,817 2,702 2,725 17,300
2023/03/17 2,798 2,828 2,768 2,780 9,700
2023/03/16 2,776 2,807 2,689 2,714 6,400
2023/03/15 2,817 2,878 2,725 2,776 17,600
2023/03/14 2,613 2,834 2,570 2,792 24,500
2023/03/13 2,568 2,662 2,539 2,613 13,600
2023/03/10 2,642 2,645 2,536 2,568 17,400
2023/03/09 2,638 2,684 2,590 2,640 20,900
2023/03/08 2,628 2,749 2,583 2,688 15,700
2023/03/07 2,610 2,689 2,578 2,660 23,100
2023/03/06 2,607 2,622 2,591 2,610 13,800
2023/03/03 2,576 2,614 2,540 2,604 11,500
2023/03/02 2,552 2,586 2,522 2,556 4,000
2023/03/01 2,584 2,584 2,530 2,565 10,200
2023/02/28 2,591 2,591 2,530 2,568 11,400
2023/02/27 2,503 2,608 2,497 2,593 17,500
2023/02/24 2,537 2,561 2,488 2,543 13,600
2023/02/22 2,540 2,540 2,485 2,487 6,900
2023/02/21 2,500 2,647 2,500 2,535 26,100
2023/02/20 2,546 2,546 2,492 2,492 7,900
2023/02/17 2,515 2,549 2,440 2,520 27,600
2023/02/16 2,420 2,537 2,419 2,520 18,600
2023/02/15 2,361 2,441 2,361 2,381 12,200
2023/02/14 2,386 2,392 2,352 2,361 1,500
2023/02/13 2,320 2,394 2,289 2,336 8,400
2023/02/10 2,397 2,397 2,320 2,320 9,500
2023/02/09 2,330 2,400 2,290 2,397 13,200
2023/02/08 2,363 2,413 2,340 2,380 14,700
2023/02/07 2,290 2,356 2,290 2,340 12,200
2023/02/06 2,378 2,378 2,280 2,290 16,200
2023/02/03 2,398 2,400 2,311 2,337 11,800
2023/02/02 2,447 2,460 2,363 2,398 12,500
2023/02/01 2,392 2,424 2,361 2,399 14,800
2023/01/31 2,391 2,458 2,391 2,438 18,100
2023/01/30 2,409 2,415 2,343 2,351 13,300
2023/01/27 2,420 2,471 2,390 2,406 18,100
2023/01/26 2,435 2,435 2,370 2,395 8,700
2023/01/25 2,462 2,528 2,432 2,479 14,800
2023/01/24 2,499 2,509 2,399 2,412 22,800
2023/01/23 2,432 2,475 2,390 2,473 34,700
2023/01/20 2,245 2,353 2,245 2,314 24,300
2023/01/19 2,294 2,306 2,234 2,234 14,400
2023/01/18 2,300 2,377 2,265 2,294 14,300
2023/01/17 2,283 2,306 2,229 2,235 17,700
2023/01/16 2,319 2,344 2,273 2,283 2,700
2023/01/13 2,360 2,474 2,334 2,350 16,900
2023/01/12 2,420 2,455 2,365 2,368 23,300
2023/01/11 2,254 2,410 2,243 2,408 17,000
2023/01/10 2,270 2,319 2,212 2,231 12,400
2023/01/06 2,298 2,298 2,229 2,231 11,000
2023/01/05 2,329 2,348 2,254 2,254 19,300
2023/01/04 2,430 2,430 2,307 2,329 22,600

このページの先頭へ