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
2015/12/30 1,782 1,787 1,748 1,775 24,600
2015/12/29 1,741 1,790 1,717 1,780 20,200
2015/12/28 1,657 1,792 1,657 1,777 39,700
2015/12/25 1,660 1,691 1,640 1,647 46,400
2015/12/24 1,681 1,710 1,650 1,654 49,000
2015/12/22 1,700 1,719 1,668 1,681 36,900
2015/12/21 1,805 1,805 1,691 1,723 46,200
2015/12/18 1,781 1,867 1,775 1,805 42,400
2015/12/17 1,799 1,824 1,765 1,809 34,600
2015/12/16 1,760 1,776 1,725 1,740 27,200
2015/12/15 1,776 1,833 1,710 1,718 78,300
2015/12/14 1,688 1,744 1,674 1,736 54,800
2015/12/11 1,721 1,772 1,715 1,728 38,300
2015/12/10 1,688 1,749 1,685 1,737 40,900
2015/12/09 1,759 1,811 1,731 1,739 40,700
2015/12/08 1,868 1,868 1,763 1,799 63,300
2015/12/07 1,893 1,925 1,852 1,854 35,200
2015/12/04 1,871 1,919 1,858 1,870 36,000
2015/12/03 1,991 1,991 1,857 1,917 115,900
2015/12/02 2,042 2,047 1,975 1,994 79,000
2015/12/01 1,964 2,060 1,956 2,057 86,800
2015/11/30 1,890 2,019 1,870 1,986 134,200
2015/11/27 1,885 1,899 1,806 1,887 84,300
2015/11/26 1,880 1,925 1,877 1,899 78,100
2015/11/25 1,910 1,917 1,835 1,917 169,900
2015/11/24 1,713 1,840 1,705 1,825 157,500
2015/11/20 1,677 1,683 1,640 1,673 59,400
2015/11/19 1,684 1,690 1,614 1,674 74,700
2015/11/18 1,755 1,763 1,651 1,660 78,400
2015/11/17 1,753 1,755 1,726 1,742 35,500
2015/11/16 1,720 1,748 1,699 1,713 52,600
2015/11/13 1,755 1,775 1,733 1,775 36,000
2015/11/12 1,804 1,819 1,770 1,790 45,500
2015/11/11 1,886 1,888 1,822 1,822 59,700
2015/11/10 1,786 1,808 1,754 1,782 41,700
2015/11/09 1,870 1,870 1,760 1,795 73,000
2015/11/06 1,723 1,840 1,701 1,803 108,400
2015/11/05 1,840 1,842 1,683 1,723 186,800
2015/11/04 2,006 2,025 1,840 1,850 188,300
2015/11/02 1,920 2,074 1,870 1,992 258,300
2015/10/30 2,320 2,355 2,278 2,308 42,300
2015/10/29 2,420 2,465 2,320 2,322 36,600
2015/10/28 2,360 2,498 2,333 2,420 59,800
2015/10/27 2,405 2,408 2,300 2,315 36,200
2015/10/26 2,385 2,444 2,333 2,432 30,300
2015/10/23 2,395 2,528 2,382 2,405 37,400
2015/10/22 2,372 2,486 2,316 2,445 50,500
2015/10/21 2,425 2,459 2,288 2,372 106,600
2015/10/20 2,606 2,625 2,501 2,509 62,800
2015/10/19 2,505 2,639 2,468 2,625 73,700
2015/10/16 2,525 2,735 2,400 2,548 211,500
2015/10/15 2,428 2,540 2,371 2,519 121,900
2015/10/14 2,420 2,488 2,353 2,455 186,100
2015/10/13 2,149 2,359 2,126 2,357 125,100
2015/10/09 2,068 2,120 2,012 2,099 35,200
2015/10/08 2,147 2,150 2,023 2,026 38,900
2015/10/07 2,085 2,145 2,010 2,130 34,900
2015/10/06 2,100 2,155 2,062 2,069 34,400
2015/10/05 2,171 2,180 2,081 2,100 37,600
2015/10/02 2,100 2,180 2,070 2,121 42,100
2015/10/01 1,986 2,150 1,985 2,072 65,600
2015/09/30 1,932 2,085 1,932 1,990 81,200
2015/09/29 1,933 1,938 1,872 1,904 45,800
2015/09/28 1,895 2,014 1,848 1,988 46,500
2015/09/25 1,930 1,937 1,830 1,860 31,200
2015/09/24 1,880 1,957 1,823 1,925 31,800
2015/09/18 1,777 1,885 1,777 1,880 31,900
2015/09/17 1,790 1,800 1,730 1,785 26,700
2015/09/16 1,826 1,840 1,740 1,764 39,500
2015/09/15 1,874 1,874 1,774 1,810 37,000
2015/09/14 1,940 1,970 1,795 1,840 72,200
2015/09/11 1,777 1,928 1,762 1,900 63,900
2015/09/10 1,738 1,793 1,722 1,744 42,100
2015/09/09 1,745 1,818 1,710 1,802 63,700
2015/09/08 1,740 1,844 1,672 1,685 75,300
2015/09/07 1,701 1,785 1,679 1,730 46,900
2015/09/04 1,763 1,768 1,660 1,759 81,400
2015/09/03 1,859 1,900 1,780 1,780 44,700
2015/09/02 1,700 1,879 1,700 1,808 76,100
2015/09/01 1,981 1,981 1,803 1,805 58,200
2015/08/31 1,920 2,011 1,901 1,941 33,800
2015/08/28 2,050 2,098 1,982 1,983 57,200
2015/08/27 2,000 2,049 1,928 1,980 94,700
2015/08/26 1,767 1,926 1,760 1,924 105,100
2015/08/25 1,690 1,883 1,612 1,727 158,600
2015/08/24 1,839 1,944 1,698 1,698 157,400
2015/08/21 1,921 1,975 1,890 1,919 95,100
2015/08/20 2,045 2,094 2,000 2,011 69,100
2015/08/19 2,149 2,149 2,005 2,015 145,600
2015/08/18 2,300 2,328 2,121 2,170 165,000
2015/08/17 2,105 2,294 2,050 2,250 286,500
2015/08/14 2,065 2,102 2,023 2,062 85,700
2015/08/13 1,970 2,160 1,970 2,115 260,500
2015/08/12 2,090 2,099 1,954 2,001 172,000
2015/08/11 2,087 2,184 1,959 2,070 501,600
2015/08/10 2,358 2,390 2,068 2,071 468,300
2015/08/07 2,367 2,577 2,253 2,408 1,470,400
2015/08/06 2,100 2,567 1,985 2,567 1,033,400
2015/08/05 2,333 2,423 2,018 2,067 1,187,400
2015/08/04 1,925 2,183 1,880 2,183 1,794,800
2015/08/03 1,783 1,783 1,783 1,783 93,500
2015/07/31 1,462 1,535 1,462 1,483 14,700
2015/07/30 1,499 1,520 1,461 1,485 17,200
2015/07/29 1,545 1,545 1,479 1,499 12,900
2015/07/28 1,470 1,534 1,461 1,534 21,600
2015/07/27 1,542 1,575 1,500 1,539 14,300
2015/07/24 1,461 1,583 1,435 1,582 40,400
2015/07/23 1,484 1,492 1,455 1,489 13,100
2015/07/22 1,490 1,538 1,457 1,498 26,900
2015/07/21 1,520 1,566 1,504 1,520 44,200
2015/07/17 1,385 1,498 1,385 1,494 46,800
2015/07/16 1,385 1,385 1,361 1,377 9,700
2015/07/15 1,367 1,378 1,353 1,355 15,400
2015/07/14 1,350 1,394 1,350 1,354 18,700
2015/07/13 1,301 1,335 1,301 1,325 22,900
2015/07/10 1,370 1,389 1,306 1,306 25,100
2015/07/09 1,303 1,374 1,230 1,368 45,300
2015/07/08 1,498 1,498 1,360 1,393 68,200
2015/07/07 1,415 1,471 1,400 1,468 30,500
2015/07/06 1,393 1,429 1,357 1,368 30,800
2015/07/03 1,440 1,443 1,380 1,393 27,500
2015/07/02 1,420 1,515 1,420 1,440 42,200
2015/07/01 1,414 1,438 1,400 1,438 20,800
2015/06/30 1,401 1,419 1,360 1,389 32,400
2015/06/29 1,404 1,464 1,356 1,372 74,300
2015/06/26 1,570 1,577 1,478 1,494 68,300
2015/06/25 1,400 1,596 1,373 1,596 141,300
2015/06/24 1,312 1,370 1,310 1,368 31,500
2015/06/23 1,267 1,314 1,267 1,307 19,700
2015/06/22 1,272 1,290 1,246 1,267 22,200
2015/06/19 1,287 1,298 1,257 1,257 15,900
2015/06/18 1,299 1,324 1,273 1,282 15,300
2015/06/17 1,345 1,345 1,262 1,270 33,100
2015/06/16 1,361 1,397 1,270 1,315 70,500
2015/06/15 1,299 1,359 1,298 1,335 31,800
2015/06/12 1,325 1,340 1,283 1,321 46,400
2015/06/11 1,380 1,405 1,320 1,345 59,600
2015/06/10 1,260 1,360 1,257 1,360 45,800
2015/06/09 1,270 1,280 1,240 1,257 13,700
2015/06/08 1,277 1,279 1,250 1,278 10,200
2015/06/05 1,264 1,264 1,220 1,249 16,200
2015/06/04 1,274 1,289 1,231 1,241 12,600
2015/06/03 1,270 1,277 1,222 1,275 13,300
2015/06/02 1,281 1,287 1,255 1,259 20,200
2015/06/01 1,230 1,315 1,217 1,290 40,400
2015/05/29 1,200 1,254 1,200 1,214 55,100
2015/05/28 1,216 1,230 1,189 1,189 38,600
2015/05/27 1,236 1,247 1,228 1,240 14,100
2015/05/26 1,275 1,275 1,225 1,236 18,200
2015/05/25 1,256 1,289 1,256 1,270 27,700
2015/05/22 1,240 1,268 1,212 1,255 33,600
2015/05/21 1,324 1,344 1,251 1,263 61,300
2015/05/20 1,381 1,419 1,340 1,354 107,500
2015/05/19 1,300 1,386 1,299 1,330 82,300
2015/05/18 1,231 1,297 1,231 1,286 44,900
2015/05/15 1,291 1,310 1,235 1,240 68,500
2015/05/14 1,280 1,370 1,161 1,297 224,500
2015/05/13 1,277 1,470 1,212 1,285 399,500
2015/05/12 1,245 1,270 1,180 1,187 237,200
2015/05/11 1,155 1,305 1,102 1,305 587,900
2015/05/08 1,019 1,050 1,005 1,005 26,600
2015/05/07 1,021 1,049 988 1,019 21,400
2015/05/01 993 1,030 985 1,004 15,500
2015/04/30 1,035 1,058 991 1,003 43,400
2015/04/28 1,094 1,150 1,048 1,061 115,100
2015/04/27 1,006 1,132 1,000 1,128 257,000
2015/04/24 1,013 1,017 972 982 48,700
2015/04/23 1,140 1,140 1,001 1,018 222,000
2015/04/22 1,058 1,058 1,058 1,058 3,300
2015/04/21 906 938 905 908 5,500
2015/04/20 915 949 902 902 11,100
2015/04/17 924 977 918 930 42,300
2015/04/16 900 930 899 919 13,400
2015/04/15 885 907 884 890 11,400
2015/04/14 874 887 873 885 2,500
2015/04/13 885 894 874 874 6,100
2015/04/10 874 880 873 874 3,000
2015/04/09 875 875 864 875 4,700
2015/04/08 870 875 870 870 3,000
2015/04/07 872 875 860 872 2,000
2015/04/06 860 883 855 872 4,300
2015/04/03 859 865 854 855 1,400
2015/04/02 829 874 829 870 4,400
2015/04/01 849 849 830 830 1,000
2015/03/31 825 843 813 839 5,600
2015/03/30 835 835 811 814 9,400
2015/03/27 857 866 840 850 6,700
2015/03/26 880 880 857 867 8,200
2015/03/25 893 893 875 889 3,200
2015/03/24 870 887 867 887 5,500
2015/03/23 861 872 861 870 4,800
2015/03/20 855 879 852 858 7,200
2015/03/19 852 867 840 859 12,900
2015/03/18 888 888 852 867 9,400
2015/03/17 910 935 873 888 23,000
2015/03/16 890 940 865 885 83,200
2015/03/13 838 838 823 837 10,300
2015/03/12 843 844 830 838 800
2015/03/11 824 828 818 828 1,200
2015/03/10 825 826 824 825 900
2015/03/09 815 823 806 815 8,100
2015/03/06 825 840 802 803 3,400
2015/03/05 848 848 820 838 7,500
2015/03/04 808 855 798 850 15,700
2015/03/03 801 809 792 805 5,000
2015/03/02 803 817 802 802 4,500
2015/02/27 815 823 807 818 8,900
2015/02/26 796 815 795 805 6,300
2015/02/25 796 800 778 787 2,800
2015/02/24 783 787 783 787 600
2015/02/23 773 787 772 783 2,700
2015/02/20 787 787 760 779 10,400
2015/02/19 796 796 781 781 4,600
2015/02/18 800 801 787 797 2,600
2015/02/17 824 824 800 800 2,900
2015/02/16 805 809 801 809 3,200
2015/02/13 826 829 805 805 8,200
2015/02/12 798 823 798 815 13,300
2015/02/10 790 800 790 794 6,700
2015/02/09 780 815 777 789 27,700
2015/02/06 745 765 745 765 8,000
2015/02/05 730 745 724 745 2,000
2015/02/04 738 744 735 744 3,100
2015/02/03 730 730 719 719 5,400
2015/02/02 742 742 734 734 1,600
2015/01/30 749 749 740 740 900
2015/01/29 732 750 732 749 5,600
2015/01/28 729 737 729 737 2,100
2015/01/27 743 749 729 729 3,500
2015/01/26 746 746 737 743 3,500
2015/01/23 742 743 740 740 1,700
2015/01/22 746 760 740 740 8,400
2015/01/21 752 752 742 746 1,200
2015/01/20 750 750 749 750 1,100
2015/01/19 754 754 752 754 1,100
2015/01/16 750 750 740 740 200
2015/01/15 736 758 736 746 8,700
2015/01/14 738 740 737 737 800
2015/01/13 742 742 737 737 1,200
2015/01/09 753 753 740 743 5,000
2015/01/08 756 756 744 749 2,800
2015/01/07 742 745 741 741 4,100
2015/01/06 746 746 740 741 5,200
2015/01/05 746 760 745 746 4,900

このページの先頭へ