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・アプリケーション(3848)の株価時系列情報

データ・アプリケーション(3848)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
2026/03/27 968 973 946 952 91,700
2026/03/26 982 982 963 968 17,600
2026/03/25 977 986 975 983 8,600
2026/03/24 984 991 970 977 5,400
2026/03/23 1,000 1,000 969 982 12,300
2026/03/19 1,014 1,014 994 1,005 6,500
2026/03/18 1,020 1,020 1,000 1,014 3,000
2026/03/17 1,000 1,017 997 1,005 7,000
2026/03/16 999 999 994 998 1,700
2026/03/13 986 994 986 990 2,000
2026/03/12 999 999 985 988 8,700
2026/03/11 985 1,000 980 999 4,200
2026/03/10 969 980 968 980 2,900
2026/03/09 951 957 946 957 3,200
2026/03/06 955 970 955 963 4,900
2026/03/05 978 978 958 970 3,600
2026/03/04 971 975 947 948 10,300
2026/03/03 975 977 967 975 6,600
2026/03/02 971 975 955 975 6,300
2026/02/27 943 993 943 983 10,000
2026/02/26 955 955 943 944 6,300
2026/02/25 936 949 936 941 4,600
2026/02/24 947 950 936 936 8,200
2026/02/20 957 957 934 934 6,400
2026/02/19 955 955 940 942 4,800
2026/02/18 944 956 944 944 1,900
2026/02/17 950 966 941 941 6,900
2026/02/16 941 984 941 950 17,000
2026/02/13 967 988 940 940 17,800
2026/02/12 1,002 1,018 980 980 14,500
2026/02/10 1,027 1,027 1,006 1,008 10,500
2026/02/09 1,020 1,039 1,012 1,013 7,100
2026/02/06 1,014 1,038 1,010 1,020 4,800
2026/02/05 1,025 1,033 1,016 1,016 2,900
2026/02/04 1,069 1,075 1,035 1,042 4,000
2026/02/03 1,000 1,069 1,000 1,069 11,500
2026/02/02 994 995 994 995 300
2026/01/30 988 999 988 994 3,200
2026/01/29 1,005 1,005 990 990 4,400
2026/01/28 1,026 1,026 1,003 1,012 2,000
2026/01/27 1,027 1,054 1,005 1,026 2,900
2026/01/26 1,039 1,066 1,020 1,022 11,300
2026/01/23 995 1,040 990 1,040 17,000
2026/01/22 1,085 1,085 1,009 1,009 37,500
2026/01/21 995 1,272 978 1,105 277,700
2026/01/20 975 1,015 969 1,014 19,100
2026/01/19 942 990 938 971 17,400
2026/01/16 945 945 931 941 4,200
2026/01/15 931 934 926 930 4,400
2026/01/14 926 932 923 926 2,000
2026/01/13 933 945 921 926 6,700
2026/01/09 923 924 912 924 6,900
2026/01/08 909 918 909 911 1,800
2026/01/07 900 925 900 907 4,200
2026/01/06 890 904 885 904 6,400
2026/01/05 891 895 890 890 3,200
2025/12/30 875 890 875 890 2,900
2025/12/29 880 887 872 887 4,400
2025/12/26 876 880 871 880 3,200
2025/12/25 874 875 866 875 2,400
2025/12/24 883 883 866 874 3,300
2025/12/23 872 877 865 875 2,600
2025/12/22 877 877 865 872 2,300
2025/12/19 856 887 856 869 6,500
2025/12/18 860 863 858 858 2,000
2025/12/17 865 865 860 863 2,200
2025/12/16 867 877 864 865 3,000
2025/12/15 871 872 865 865 3,300
2025/12/12 870 871 860 867 9,200
2025/12/11 876 876 867 868 2,500
2025/12/10 869 876 866 876 1,100
2025/12/09 875 875 867 872 2,300
2025/12/08 877 877 865 874 1,900
2025/12/05 890 890 853 862 9,900
2025/12/04 884 890 884 887 1,700
2025/12/03 896 896 884 886 1,200
2025/12/02 895 895 889 894 4,400
2025/12/01 891 892 883 892 3,700
2025/11/28 878 883 876 883 4,300
2025/11/27 875 875 867 874 3,000
2025/11/26 865 879 865 875 1,500
2025/11/25 865 875 865 865 3,800
2025/11/21 860 864 855 864 2,100
2025/11/20 866 878 854 862 5,400
2025/11/19 880 880 863 870 5,900
2025/11/18 894 894 870 882 6,700
2025/11/17 868 890 865 890 11,400
2025/11/14 850 859 850 859 6,900
2025/11/13 847 853 837 851 5,500
2025/11/12 831 847 830 847 48,000
2025/11/11 805 810 800 804 7,000
2025/11/10 805 805 801 805 700
2025/11/07 802 804 799 804 2,600
2025/11/06 799 810 798 801 4,900
2025/11/05 806 807 800 802 6,300
2025/11/04 808 808 806 806 700
2025/10/31 808 809 806 808 600
2025/10/30 805 808 805 808 900
2025/10/29 811 813 805 805 3,800
2025/10/28 816 816 810 811 2,000
2025/10/27 816 816 802 813 5,700
2025/10/24 812 816 812 816 700
2025/10/23 808 812 808 812 2,000
2025/10/22 803 808 802 808 2,400
2025/10/21 801 804 801 802 4,400
2025/10/20 803 809 803 809 1,700
2025/10/17 800 802 798 800 4,200
2025/10/16 795 803 794 799 10,100
2025/10/15 804 808 804 807 1,300
2025/10/14 809 809 800 802 9,500
2025/10/10 825 825 811 811 7,500
2025/10/09 821 825 821 825 1,900
2025/10/08 837 837 819 819 10,200
2025/10/07 837 841 833 841 3,900
2025/10/06 830 833 824 826 2,400
2025/10/03 821 827 820 823 2,300
2025/10/02 828 828 815 822 4,900
2025/10/01 868 868 825 825 25,400
2025/09/30 866 869 865 865 900
2025/09/29 871 871 861 866 1,700
2025/09/26 868 868 856 868 2,500
2025/09/25 879 879 867 868 3,100
2025/09/24 870 880 865 880 5,000
2025/09/22 864 870 864 870 600
2025/09/19 860 864 858 864 1,600
2025/09/18 861 861 853 860 4,200
2025/09/17 853 858 850 855 2,000
2025/09/16 858 858 854 854 2,400
2025/09/12 856 863 850 858 3,600
2025/09/11 862 863 855 858 3,000
2025/09/10 870 870 859 866 5,100
2025/09/09 842 853 842 853 2,200
2025/09/08 842 846 841 841 2,600
2025/09/05 838 840 838 839 600
2025/09/04 842 842 834 838 4,100
2025/09/03 842 842 825 829 10,900
2025/09/02 845 845 843 844 3,000
2025/09/01 850 853 843 845 3,500
2025/08/29 855 855 846 851 4,800
2025/08/28 861 871 860 866 4,700
2025/08/27 865 865 836 857 6,700
2025/08/26 851 894 839 850 16,900
2025/08/25 829 845 821 840 17,300
2025/08/22 815 816 814 815 2,100
2025/08/21 816 816 813 813 2,200
2025/08/20 815 815 812 814 2,700
2025/08/19 810 814 810 811 7,900
2025/08/18 820 821 816 819 2,200
2025/08/15 825 825 813 817 6,300
2025/08/14 823 833 819 823 7,600
2025/08/13 817 827 813 817 34,700
2025/08/12 830 930 825 892 40,700
2025/08/08 807 823 807 816 6,400
2025/08/07 810 811 803 811 5,900
2025/08/06 811 813 802 808 7,700
2025/08/05 819 820 802 811 3,300
2025/08/04 817 818 805 816 5,700
2025/08/01 825 825 817 820 1,800
2025/07/31 824 832 823 827 1,600
2025/07/30 822 824 820 822 3,200
2025/07/29 816 828 816 828 2,000
2025/07/28 813 820 810 816 5,400
2025/07/25 805 811 804 811 5,600
2025/07/24 807 807 803 805 1,800
2025/07/23 807 809 802 809 800
2025/07/22 802 806 800 800 2,200
2025/07/18 805 808 801 802 3,400
2025/07/17 803 805 800 805 800
2025/07/16 803 803 803 803 200
2025/07/15 809 809 797 802 4,600
2025/07/14 800 802 795 799 3,700
2025/07/11 793 799 793 797 1,900
2025/07/10 792 793 792 793 1,100
2025/07/09 792 800 792 799 1,600
2025/07/08 796 797 791 792 3,900
2025/07/07 795 802 795 796 2,200
2025/07/04 800 811 791 810 2,800
2025/07/03 801 809 794 809 3,100
2025/07/02 811 811 797 797 5,000
2025/07/01 818 818 811 811 200
2025/06/30 819 819 812 814 1,500
2025/06/27 808 820 805 809 2,900
2025/06/26 815 815 808 809 2,000
2025/06/25 820 820 808 808 2,900
2025/06/24 808 821 808 821 3,500
2025/06/23 820 820 808 808 3,200
2025/06/20 820 824 810 820 4,300
2025/06/19 819 825 815 825 1,300
2025/06/18 818 819 811 813 2,400
2025/06/17 820 825 819 819 500
2025/06/16 822 826 820 820 3,600
2025/06/13 821 835 820 821 800
2025/06/12 825 826 820 821 1,000
2025/06/11 833 833 820 825 3,500
2025/06/10 828 833 822 833 1,500
2025/06/09 820 828 820 828 1,500
2025/06/06 826 826 820 820 400
2025/06/05 832 832 820 820 1,900
2025/06/04 833 835 824 830 3,100
2025/06/03 824 829 821 824 1,400

このページの先頭へ