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
2024/03/28 1,110 1,110 1,071 1,081 17,800
2024/03/27 1,146 1,146 1,115 1,122 22,100
2024/03/26 1,150 1,169 1,130 1,146 21,300
2024/03/25 1,139 1,400 1,139 1,174 288,200
2024/03/22 1,090 1,113 1,090 1,110 12,500
2024/03/21 1,088 1,096 1,073 1,090 4,500
2024/03/19 1,090 1,101 1,075 1,088 9,000
2024/03/18 1,040 1,090 1,040 1,084 13,100
2024/03/15 1,042 1,061 1,042 1,054 3,800
2024/03/14 1,020 1,055 1,020 1,055 1,600
2024/03/13 1,021 1,024 1,013 1,024 3,800
2024/03/12 1,013 1,018 1,001 1,015 4,600
2024/03/11 1,050 1,050 1,010 1,013 15,700
2024/03/08 1,055 1,067 1,050 1,050 7,000
2024/03/07 1,085 1,090 1,060 1,061 8,900
2024/03/06 1,073 1,082 1,071 1,080 3,200
2024/03/05 1,070 1,074 1,066 1,074 5,700
2024/03/04 1,073 1,085 1,073 1,075 6,100
2024/03/01 1,072 1,079 1,063 1,070 5,700
2024/02/29 1,065 1,080 1,056 1,078 5,400
2024/02/28 1,090 1,090 1,063 1,071 8,800
2024/02/27 1,083 1,097 1,082 1,082 2,200
2024/02/26 1,094 1,103 1,081 1,083 12,400
2024/02/22 1,105 1,108 1,095 1,096 6,100
2024/02/21 1,115 1,115 1,105 1,106 5,100
2024/02/20 1,112 1,113 1,100 1,113 6,600
2024/02/19 1,110 1,110 1,097 1,099 11,300
2024/02/16 1,104 1,105 1,080 1,100 12,700
2024/02/15 1,059 1,104 1,055 1,100 31,900
2024/02/14 1,049 1,067 1,048 1,059 8,500
2024/02/13 1,071 1,071 1,034 1,047 16,500
2024/02/09 1,045 1,075 1,021 1,050 23,200
2024/02/08 1,056 1,088 1,036 1,058 40,500
2024/02/07 1,121 1,121 1,068 1,070 52,700
2024/02/06 1,106 1,148 1,099 1,125 138,200
2024/02/05 1,170 1,259 1,170 1,256 129,700
2024/02/02 1,100 1,188 1,080 1,165 42,300
2024/02/01 1,097 1,109 1,091 1,096 6,100
2024/01/31 1,112 1,115 1,088 1,097 5,400
2024/01/30 1,128 1,128 1,090 1,091 9,500
2024/01/29 1,126 1,140 1,123 1,123 8,000
2024/01/26 1,100 1,123 1,095 1,121 15,400
2024/01/25 1,080 1,100 1,079 1,100 10,200
2024/01/24 1,075 1,090 1,075 1,077 4,500
2024/01/23 1,079 1,083 1,061 1,070 11,500
2024/01/22 1,040 1,085 1,040 1,080 16,200
2024/01/19 1,040 1,040 1,018 1,031 8,800
2024/01/18 1,020 1,040 1,007 1,040 13,200
2024/01/17 988 1,010 988 1,002 14,300
2024/01/16 990 993 980 988 1,700
2024/01/15 996 996 978 986 8,000
2024/01/12 1,004 1,007 991 994 4,700
2024/01/11 1,017 1,017 1,004 1,004 2,100
2024/01/10 1,011 1,019 1,011 1,017 3,000
2024/01/09 1,013 1,013 1,001 1,010 2,900
2024/01/05 1,018 1,018 1,001 1,003 3,400
2024/01/04 990 1,023 990 1,020 20,200
2023/12/29 991 991 990 990 300
2023/12/28 977 992 976 988 2,800
2023/12/27 997 997 969 977 9,000
2023/12/26 976 986 973 977 3,700
2023/12/25 972 975 966 973 1,800
2023/12/22 955 966 955 962 1,500
2023/12/21 949 956 949 952 1,300
2023/12/20 955 966 951 951 2,200
2023/12/19 956 958 952 952 1,100
2023/12/18 945 958 945 956 2,900
2023/12/15 932 961 926 934 8,200
2023/12/14 945 945 930 942 2,000
2023/12/13 963 963 945 945 5,000
2023/12/12 979 979 955 955 7,200
2023/12/11 966 992 958 990 15,300
2023/12/08 963 963 959 963 2,500
2023/12/07 952 963 941 963 6,900
2023/12/06 943 953 943 952 2,700
2023/12/05 932 955 932 943 7,500
2023/12/04 936 937 931 932 3,500
2023/12/01 950 954 935 935 7,500
2023/11/30 950 952 950 950 400
2023/11/29 953 958 947 952 1,200
2023/11/28 953 959 944 952 5,200
2023/11/27 937 944 934 944 1,700
2023/11/24 935 937 935 937 1,700
2023/11/22 933 951 933 936 2,300
2023/11/21 950 950 931 944 2,200
2023/11/20 937 951 905 947 9,000
2023/11/17 943 959 937 937 13,800
2023/11/16 930 938 914 938 34,900
2023/11/15 909 910 890 895 13,100
2023/11/14 916 918 912 912 1,800
2023/11/13 902 916 896 916 7,700
2023/11/10 907 908 900 902 7,200
2023/11/09 920 925 907 907 12,300
2023/11/08 927 929 905 911 8,900
2023/11/07 936 953 904 924 74,300
2023/11/06 989 991 968 980 26,900
2023/11/02 950 970 950 957 4,300
2023/11/01 936 952 932 938 4,100
2023/10/31 943 943 924 928 1,400
2023/10/30 928 943 921 943 3,800
2023/10/27 920 927 916 927 1,000
2023/10/26 917 926 915 916 500
2023/10/25 917 919 909 915 700
2023/10/24 905 921 905 919 2,000
2023/10/23 912 930 903 903 5,100
2023/10/20 910 920 910 920 3,700
2023/10/19 910 915 905 911 3,500
2023/10/18 908 910 904 910 800
2023/10/17 923 928 903 905 5,500
2023/10/16 929 929 893 921 9,100
2023/10/13 910 943 910 919 4,400
2023/10/12 915 923 912 912 2,000
2023/10/11 912 918 911 913 1,200
2023/10/10 914 923 912 916 3,100
2023/10/06 907 922 907 922 3,100
2023/10/05 891 908 891 907 2,700
2023/10/04 891 910 880 880 16,000
2023/10/03 956 960 900 900 21,300
2023/10/02 966 980 956 956 4,600
2023/09/29 983 984 972 972 3,200
2023/09/28 1,000 1,000 982 982 3,400
2023/09/27 982 986 980 985 3,100
2023/09/26 983 996 983 991 9,100
2023/09/25 975 982 961 976 4,900
2023/09/22 952 962 947 960 2,200
2023/09/21 951 952 946 952 4,000
2023/09/20 954 954 945 945 1,400
2023/09/19 961 965 943 950 9,400
2023/09/15 972 982 946 946 10,000
2023/09/14 951 960 951 955 3,400
2023/09/13 977 977 947 950 5,000
2023/09/12 961 971 956 963 3,300
2023/09/11 963 977 953 961 7,300
2023/09/08 982 982 959 961 4,900
2023/09/07 990 998 972 979 9,500
2023/09/06 1,003 1,003 992 992 2,300
2023/09/05 996 1,001 990 991 6,200
2023/09/04 1,006 1,011 987 999 9,800
2023/09/01 979 993 975 993 5,500
2023/08/31 994 994 978 978 17,300
2023/08/30 979 982 957 964 8,800
2023/08/29 976 979 972 979 900
2023/08/28 988 988 968 976 4,500
2023/08/25 965 983 965 983 6,300
2023/08/24 981 988 975 976 1,900
2023/08/23 974 985 974 985 1,300
2023/08/22 979 979 962 974 3,500
2023/08/21 975 990 959 979 6,300
2023/08/18 975 990 934 966 21,800
2023/08/17 1,008 1,025 981 981 9,100
2023/08/16 1,046 1,046 1,011 1,024 2,500
2023/08/15 1,075 1,075 1,021 1,046 13,600
2023/08/14 1,080 1,080 997 1,078 26,900
2023/08/10 1,060 1,081 1,005 1,071 40,800
2023/08/09 1,026 1,076 1,006 1,076 130,700
2023/08/08 1,056 1,056 1,056 1,056 22,900
2023/08/07 900 906 889 906 4,600
2023/08/04 883 895 883 885 1,400
2023/08/03 888 899 885 885 3,200
2023/08/02 896 898 890 898 1,200
2023/08/01 880 900 880 895 2,700
2023/07/31 900 900 888 895 1,400
2023/07/28 899 901 881 890 5,000
2023/07/27 881 910 876 898 11,800
2023/07/26 884 887 881 884 900
2023/07/25 885 891 882 886 1,900
2023/07/24 885 900 885 891 3,800
2023/07/21 893 900 875 890 6,900
2023/07/20 871 891 871 885 6,900
2023/07/19 863 873 863 867 4,500
2023/07/18 861 866 858 866 2,000
2023/07/14 857 861 857 857 700
2023/07/13 860 860 856 856 600
2023/07/12 858 861 856 856 1,500
2023/07/11 860 864 855 857 12,500
2023/07/10 865 869 863 863 1,200
2023/07/07 866 869 863 866 900
2023/07/06 862 866 862 863 1,200
2023/07/05 861 866 861 866 1,700
2023/07/04 866 870 862 865 1,700
2023/07/03 869 872 860 868 7,200
2023/06/30 862 869 853 869 7,700
2023/06/29 865 869 855 862 12,600
2023/06/28 872 873 861 861 10,900
2023/06/27 874 875 869 869 4,500
2023/06/26 877 881 869 875 6,700
2023/06/23 886 887 871 881 34,700
2023/06/22 907 909 891 901 9,100
2023/06/21 913 914 898 909 8,900
2023/06/20 928 928 911 913 3,000
2023/06/19 939 943 909 928 14,900
2023/06/16 915 958 904 944 30,600
2023/06/15 888 1,010 882 900 179,700
2023/06/14 890 891 882 882 4,000
2023/06/13 893 898 888 890 6,400
2023/06/12 895 901 890 893 5,800
2023/06/09 896 898 887 895 3,700
2023/06/08 888 912 886 886 8,200
2023/06/07 880 886 877 886 2,700
2023/06/06 880 889 876 876 6,600

このページの先頭へ