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 |
|---|---|---|---|---|---|
| 2024/12/30 | 442 | 466 | 422 | 466 | 20,600 |
| 2024/12/27 | 436 | 450 | 436 | 438 | 8,300 |
| 2024/12/26 | 433 | 445 | 432 | 435 | 11,600 |
| 2024/12/25 | 448 | 448 | 431 | 433 | 11,700 |
| 2024/12/24 | 431 | 448 | 422 | 448 | 27,400 |
| 2024/12/23 | 495 | 499 | 433 | 433 | 121,200 |
| 2024/12/20 | 411 | 495 | 411 | 495 | 254,400 |
| 2024/12/19 | 407 | 415 | 401 | 415 | 13,200 |
| 2024/12/18 | 385 | 434 | 385 | 423 | 23,300 |
| 2024/12/17 | 385 | 385 | 385 | 385 | 200 |
| 2024/12/16 | 390 | 390 | 384 | 384 | 11,100 |
| 2024/12/13 | 385 | 390 | 379 | 390 | 14,000 |
| 2024/12/12 | 388 | 389 | 378 | 385 | 24,100 |
| 2024/12/11 | 382 | 389 | 381 | 389 | 2,500 |
| 2024/12/10 | 386 | 386 | 380 | 380 | 6,600 |
| 2024/12/09 | 383 | 386 | 376 | 385 | 11,200 |
| 2024/12/06 | 406 | 406 | 369 | 381 | 19,000 |
| 2024/12/05 | 401 | 401 | 399 | 399 | 3,100 |
| 2024/12/04 | 410 | 410 | 400 | 400 | 5,300 |
| 2024/12/03 | 419 | 419 | 410 | 410 | 6,600 |
| 2024/12/02 | 455 | 455 | 406 | 413 | 36,500 |
| 2024/11/29 | 405 | 457 | 405 | 454 | 69,100 |
| 2024/11/28 | 395 | 405 | 392 | 400 | 17,300 |
| 2024/11/27 | 398 | 398 | 391 | 395 | 1,300 |
| 2024/11/26 | 397 | 400 | 393 | 400 | 2,200 |
| 2024/11/25 | 395 | 405 | 395 | 398 | 4,900 |
| 2024/11/22 | 397 | 404 | 391 | 396 | 7,600 |
| 2024/11/21 | 406 | 406 | 399 | 399 | 1,000 |
| 2024/11/20 | 406 | 409 | 399 | 406 | 4,000 |
| 2024/11/19 | 397 | 406 | 397 | 406 | 500 |
| 2024/11/18 | 394 | 409 | 392 | 405 | 3,700 |
| 2024/11/15 | 401 | 401 | 400 | 400 | 500 |
| 2024/11/14 | 415 | 415 | 407 | 407 | 2,300 |
| 2024/11/13 | 400 | 416 | 400 | 416 | 9,800 |
| 2024/11/12 | 412 | 414 | 400 | 401 | 7,300 |
| 2024/11/11 | 408 | 416 | 405 | 405 | 5,700 |
| 2024/11/08 | 437 | 437 | 412 | 415 | 24,700 |
| 2024/11/07 | 425 | 440 | 418 | 434 | 38,100 |
| 2024/11/06 | 381 | 458 | 381 | 450 | 62,000 |
| 2024/11/05 | 392 | 392 | 378 | 378 | 35,300 |
| 2024/11/01 | 412 | 417 | 388 | 391 | 41,700 |
| 2024/10/31 | 429 | 465 | 405 | 428 | 271,700 |
| 2024/10/30 | 361 | 437 | 361 | 437 | 226,000 |
| 2024/10/29 | 364 | 364 | 357 | 357 | 13,400 |
| 2024/10/28 | 358 | 371 | 358 | 371 | 1,200 |
| 2024/10/25 | 364 | 366 | 356 | 366 | 16,700 |
| 2024/10/24 | 376 | 377 | 353 | 364 | 21,600 |
| 2024/10/23 | 371 | 384 | 371 | 371 | 22,700 |
| 2024/10/22 | 389 | 389 | 374 | 376 | 14,500 |
| 2024/10/21 | 376 | 389 | 372 | 387 | 16,800 |
| 2024/10/18 | 397 | 402 | 372 | 372 | 57,500 |
| 2024/10/17 | 430 | 430 | 389 | 389 | 30,600 |
| 2024/10/16 | 441 | 441 | 430 | 430 | 8,200 |
| 2024/10/15 | 445 | 447 | 440 | 442 | 15,800 |
| 2024/10/11 | 442 | 446 | 440 | 440 | 2,500 |
| 2024/10/10 | 449 | 449 | 442 | 443 | 5,800 |
| 2024/10/09 | 450 | 451 | 445 | 447 | 8,900 |
| 2024/10/08 | 451 | 452 | 448 | 448 | 2,500 |
| 2024/10/07 | 467 | 475 | 442 | 449 | 33,700 |
| 2024/10/04 | 488 | 488 | 463 | 463 | 16,200 |
| 2024/10/03 | 496 | 496 | 489 | 489 | 1,500 |
| 2024/10/02 | 493 | 496 | 488 | 496 | 800 |
| 2024/10/01 | 490 | 495 | 487 | 489 | 4,300 |
| 2024/09/30 | 500 | 500 | 490 | 498 | 3,100 |
| 2024/09/27 | 504 | 509 | 480 | 509 | 8,800 |
| 2024/09/26 | 503 | 505 | 500 | 504 | 1,000 |
| 2024/09/25 | 488 | 513 | 485 | 499 | 6,800 |
| 2024/09/24 | 493 | 493 | 484 | 486 | 7,900 |
| 2024/09/20 | 481 | 491 | 481 | 490 | 5,700 |
| 2024/09/19 | 494 | 494 | 481 | 481 | 7,600 |
| 2024/09/18 | 491 | 491 | 490 | 490 | 200 |
| 2024/09/17 | 490 | 491 | 486 | 488 | 2,400 |
| 2024/09/13 | 493 | 494 | 481 | 490 | 6,200 |
| 2024/09/12 | 514 | 517 | 483 | 498 | 16,100 |
| 2024/09/11 | 518 | 528 | 501 | 504 | 5,200 |
| 2024/09/10 | 533 | 533 | 518 | 518 | 2,300 |
| 2024/09/09 | 509 | 520 | 509 | 516 | 4,000 |
| 2024/09/06 | 532 | 532 | 515 | 515 | 7,700 |
| 2024/09/05 | 539 | 540 | 534 | 534 | 1,600 |
| 2024/09/04 | 543 | 545 | 540 | 540 | 3,100 |
| 2024/09/03 | 547 | 550 | 544 | 550 | 5,300 |
| 2024/09/02 | 550 | 564 | 546 | 546 | 2,600 |
| 2024/08/30 | 561 | 566 | 544 | 550 | 4,600 |
| 2024/08/29 | 576 | 576 | 561 | 561 | 4,300 |
| 2024/08/28 | 570 | 577 | 568 | 576 | 3,100 |
| 2024/08/27 | 592 | 596 | 570 | 570 | 3,800 |
| 2024/08/26 | 573 | 590 | 573 | 588 | 8,800 |
| 2024/08/23 | 575 | 577 | 557 | 577 | 5,300 |
| 2024/08/22 | 547 | 574 | 546 | 574 | 17,000 |
| 2024/08/21 | 545 | 545 | 532 | 544 | 2,800 |
| 2024/08/20 | 545 | 546 | 534 | 545 | 16,600 |
| 2024/08/19 | 535 | 542 | 518 | 542 | 20,100 |
| 2024/08/16 | 540 | 540 | 527 | 535 | 4,100 |
| 2024/08/15 | 522 | 530 | 515 | 530 | 8,800 |
| 2024/08/14 | 503 | 525 | 502 | 520 | 26,800 |
| 2024/08/13 | 505 | 505 | 493 | 501 | 35,000 |
| 2024/08/09 | 520 | 520 | 494 | 510 | 5,900 |
| 2024/08/08 | 499 | 517 | 498 | 498 | 5,300 |
| 2024/08/07 | 470 | 521 | 470 | 501 | 5,400 |
| 2024/08/06 | 472 | 495 | 472 | 494 | 5,100 |
| 2024/08/05 | 501 | 501 | 456 | 470 | 28,900 |
| 2024/08/02 | 550 | 554 | 508 | 508 | 18,700 |
| 2024/08/01 | 561 | 569 | 559 | 567 | 4,900 |
| 2024/07/31 | 550 | 572 | 550 | 563 | 18,800 |
| 2024/07/30 | 571 | 573 | 551 | 551 | 12,900 |
| 2024/07/29 | 572 | 580 | 570 | 571 | 5,000 |
| 2024/07/26 | 563 | 580 | 560 | 575 | 7,900 |
| 2024/07/25 | 560 | 567 | 550 | 553 | 15,000 |
| 2024/07/24 | 593 | 596 | 552 | 559 | 12,400 |
| 2024/07/23 | 609 | 610 | 589 | 593 | 6,200 |
| 2024/07/22 | 610 | 611 | 600 | 600 | 3,300 |
| 2024/07/19 | 630 | 630 | 609 | 609 | 3,800 |
| 2024/07/18 | 633 | 633 | 620 | 622 | 7,500 |
| 2024/07/17 | 617 | 627 | 615 | 627 | 2,600 |
| 2024/07/16 | 623 | 623 | 614 | 617 | 2,700 |
| 2024/07/12 | 604 | 630 | 604 | 630 | 9,100 |
| 2024/07/11 | 614 | 614 | 592 | 605 | 8,200 |
| 2024/07/10 | 626 | 626 | 608 | 614 | 7,100 |
| 2024/07/09 | 611 | 612 | 606 | 606 | 1,400 |
| 2024/07/08 | 603 | 605 | 601 | 605 | 1,800 |
| 2024/07/05 | 608 | 609 | 603 | 606 | 4,400 |
| 2024/07/04 | 612 | 615 | 607 | 609 | 5,400 |
| 2024/07/03 | 602 | 611 | 600 | 610 | 3,500 |
| 2024/07/02 | 600 | 608 | 597 | 600 | 5,400 |
| 2024/07/01 | 619 | 619 | 602 | 602 | 8,900 |
| 2024/06/28 | 621 | 627 | 615 | 616 | 7,900 |
| 2024/06/27 | 616 | 640 | 616 | 628 | 6,900 |
| 2024/06/26 | 620 | 626 | 599 | 616 | 22,800 |
| 2024/06/25 | 626 | 626 | 616 | 622 | 11,100 |
| 2024/06/24 | 644 | 644 | 620 | 628 | 10,700 |
| 2024/06/21 | 628 | 648 | 624 | 644 | 9,000 |
| 2024/06/20 | 638 | 644 | 611 | 625 | 39,500 |
| 2024/06/19 | 651 | 652 | 640 | 640 | 8,300 |
| 2024/06/18 | 667 | 677 | 640 | 648 | 19,800 |
| 2024/06/17 | 690 | 691 | 658 | 665 | 22,900 |
| 2024/06/14 | 679 | 703 | 679 | 690 | 17,600 |
| 2024/06/13 | 715 | 718 | 682 | 689 | 43,300 |
| 2024/06/12 | 652 | 727 | 645 | 699 | 222,900 |
| 2024/06/11 | 667 | 672 | 627 | 642 | 41,300 |
| 2024/06/10 | 650 | 682 | 649 | 664 | 50,700 |
| 2024/06/07 | 641 | 648 | 619 | 646 | 49,200 |
| 2024/06/06 | 704 | 711 | 639 | 642 | 195,700 |
| 2024/06/05 | 680 | 733 | 644 | 719 | 471,600 |
| 2024/06/04 | 560 | 660 | 560 | 660 | 289,300 |
| 2024/06/03 | 603 | 603 | 560 | 560 | 89,500 |
| 2024/05/31 | 541 | 638 | 540 | 623 | 170,000 |
| 2024/05/30 | 537 | 551 | 530 | 538 | 49,400 |
| 2024/05/29 | 615 | 615 | 577 | 577 | 13,000 |
| 2024/05/28 | 569 | 619 | 569 | 619 | 7,400 |
| 2024/05/27 | 582 | 582 | 565 | 569 | 14,500 |
| 2024/05/24 | 589 | 601 | 581 | 592 | 19,100 |
| 2024/05/23 | 609 | 609 | 590 | 594 | 8,800 |
| 2024/05/22 | 608 | 614 | 607 | 609 | 3,500 |
| 2024/05/21 | 624 | 628 | 608 | 608 | 9,900 |
| 2024/05/20 | 621 | 631 | 612 | 626 | 14,300 |
| 2024/05/17 | 626 | 638 | 612 | 621 | 17,400 |
| 2024/05/16 | 656 | 664 | 627 | 630 | 18,200 |
| 2024/05/15 | 670 | 677 | 653 | 664 | 28,100 |
| 2024/05/14 | 638 | 684 | 621 | 670 | 36,300 |
| 2024/05/13 | 561 | 645 | 561 | 640 | 102,100 |
| 2024/05/10 | 640 | 644 | 571 | 571 | 76,300 |
| 2024/05/09 | 646 | 657 | 614 | 630 | 76,000 |
| 2024/05/08 | 729 | 768 | 721 | 736 | 34,100 |
| 2024/05/07 | 740 | 751 | 716 | 730 | 14,300 |
| 2024/05/02 | 738 | 747 | 727 | 736 | 5,000 |
| 2024/05/01 | 726 | 735 | 724 | 735 | 1,600 |
| 2024/04/30 | 708 | 734 | 707 | 733 | 6,900 |
| 2024/04/26 | 715 | 724 | 713 | 723 | 2,900 |
| 2024/04/25 | 721 | 729 | 717 | 726 | 1,800 |
| 2024/04/24 | 721 | 744 | 718 | 726 | 8,900 |
| 2024/04/23 | 704 | 735 | 704 | 719 | 14,100 |
| 2024/04/22 | 691 | 726 | 690 | 714 | 8,100 |
| 2024/04/19 | 724 | 736 | 672 | 687 | 44,200 |
| 2024/04/18 | 714 | 755 | 713 | 728 | 29,500 |
| 2024/04/17 | 764 | 764 | 724 | 733 | 32,500 |
| 2024/04/16 | 791 | 791 | 762 | 764 | 8,000 |
| 2024/04/15 | 797 | 815 | 788 | 799 | 8,800 |
| 2024/04/12 | 806 | 818 | 797 | 810 | 5,500 |
| 2024/04/11 | 802 | 810 | 802 | 803 | 1,800 |
| 2024/04/10 | 810 | 811 | 798 | 803 | 8,100 |
| 2024/04/09 | 800 | 809 | 793 | 805 | 8,600 |
| 2024/04/08 | 819 | 819 | 801 | 803 | 4,300 |
| 2024/04/05 | 795 | 827 | 785 | 820 | 10,600 |
| 2024/04/04 | 782 | 800 | 778 | 800 | 11,300 |
| 2024/04/03 | 793 | 793 | 783 | 784 | 2,400 |
| 2024/04/02 | 792 | 800 | 785 | 793 | 6,400 |
| 2024/04/01 | 807 | 807 | 788 | 792 | 5,600 |
| 2024/03/29 | 802 | 815 | 799 | 811 | 6,700 |
| 2024/03/28 | 795 | 810 | 780 | 796 | 8,800 |
| 2024/03/27 | 771 | 811 | 771 | 795 | 10,200 |
| 2024/03/26 | 783 | 786 | 775 | 786 | 7,700 |
| 2024/03/25 | 755 | 787 | 755 | 776 | 10,200 |
| 2024/03/22 | 764 | 768 | 754 | 755 | 10,900 |
| 2024/03/21 | 759 | 774 | 746 | 761 | 17,500 |
| 2024/03/19 | 755 | 759 | 753 | 759 | 10,400 |
| 2024/03/18 | 762 | 762 | 753 | 758 | 7,400 |
| 2024/03/15 | 771 | 771 | 752 | 753 | 18,900 |
| 2024/03/14 | 786 | 786 | 770 | 772 | 8,400 |
| 2024/03/13 | 810 | 810 | 782 | 786 | 12,800 |
| 2024/03/12 | 789 | 817 | 773 | 810 | 18,500 |
| 2024/03/11 | 794 | 794 | 766 | 784 | 21,100 |
| 2024/03/08 | 809 | 810 | 791 | 794 | 26,800 |
| 2024/03/07 | 836 | 836 | 819 | 819 | 12,700 |
| 2024/03/06 | 820 | 841 | 817 | 830 | 10,000 |
| 2024/03/05 | 837 | 837 | 814 | 830 | 11,600 |
| 2024/03/04 | 844 | 853 | 837 | 837 | 6,600 |
| 2024/03/01 | 854 | 860 | 846 | 859 | 11,600 |
| 2024/02/29 | 869 | 874 | 845 | 862 | 17,000 |
| 2024/02/28 | 847 | 902 | 846 | 863 | 36,700 |
| 2024/02/27 | 870 | 878 | 846 | 846 | 12,300 |
| 2024/02/26 | 867 | 883 | 851 | 870 | 22,700 |
| 2024/02/22 | 847 | 868 | 819 | 865 | 27,200 |
| 2024/02/21 | 859 | 865 | 819 | 844 | 27,100 |
| 2024/02/20 | 820 | 831 | 810 | 829 | 25,600 |
| 2024/02/19 | 792 | 819 | 790 | 814 | 23,000 |
| 2024/02/16 | 774 | 802 | 765 | 798 | 20,600 |
| 2024/02/15 | 791 | 799 | 767 | 779 | 26,500 |
| 2024/02/14 | 820 | 820 | 781 | 791 | 42,200 |
| 2024/02/13 | 876 | 876 | 825 | 828 | 39,400 |
| 2024/02/09 | 895 | 923 | 863 | 864 | 37,700 |
| 2024/02/08 | 918 | 949 | 877 | 885 | 107,700 |
| 2024/02/07 | 919 | 919 | 857 | 888 | 54,200 |
| 2024/02/06 | 873 | 910 | 859 | 910 | 20,500 |
| 2024/02/05 | 845 | 876 | 845 | 876 | 17,400 |
| 2024/02/02 | 836 | 852 | 836 | 841 | 9,300 |
| 2024/02/01 | 866 | 866 | 834 | 835 | 12,500 |
| 2024/01/31 | 852 | 864 | 841 | 864 | 22,200 |
| 2024/01/30 | 856 | 861 | 845 | 848 | 15,300 |
| 2024/01/29 | 878 | 878 | 856 | 856 | 9,200 |
| 2024/01/26 | 850 | 870 | 850 | 870 | 9,400 |
| 2024/01/25 | 871 | 871 | 836 | 849 | 18,600 |
| 2024/01/24 | 871 | 878 | 857 | 873 | 7,400 |
| 2024/01/23 | 861 | 908 | 861 | 870 | 30,800 |
| 2024/01/22 | 854 | 874 | 843 | 859 | 13,500 |
| 2024/01/19 | 854 | 860 | 845 | 859 | 12,600 |
| 2024/01/18 | 871 | 871 | 844 | 855 | 14,000 |
| 2024/01/17 | 886 | 886 | 856 | 856 | 22,800 |
| 2024/01/16 | 913 | 913 | 881 | 892 | 12,400 |
| 2024/01/15 | 922 | 922 | 886 | 898 | 21,000 |
| 2024/01/12 | 914 | 917 | 895 | 915 | 18,600 |
| 2024/01/11 | 936 | 941 | 901 | 905 | 26,500 |
| 2024/01/10 | 928 | 937 | 913 | 924 | 26,000 |
| 2024/01/09 | 874 | 929 | 865 | 922 | 57,700 |
| 2024/01/05 | 892 | 892 | 860 | 871 | 23,500 |
| 2024/01/04 | 831 | 907 | 808 | 893 | 60,800 |