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 |