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
2016/12/30 1,215 1,238 1,214 1,226 4,300
2016/12/29 1,241 1,260 1,226 1,229 5,600
2016/12/28 1,200 1,247 1,200 1,241 5,500
2016/12/27 1,173 1,216 1,173 1,200 12,200
2016/12/26 1,170 1,179 1,154 1,173 10,800
2016/12/22 1,180 1,191 1,175 1,177 11,300
2016/12/21 1,180 1,212 1,180 1,189 12,200
2016/12/20 1,152 1,175 1,152 1,173 3,600
2016/12/19 1,200 1,200 1,156 1,164 16,400
2016/12/16 1,203 1,208 1,189 1,194 5,800
2016/12/15 1,216 1,221 1,204 1,204 9,700
2016/12/14 1,234 1,234 1,216 1,224 10,800
2016/12/13 1,215 1,250 1,212 1,236 7,900
2016/12/12 1,200 1,246 1,200 1,215 12,600
2016/12/09 1,173 1,220 1,168 1,200 14,900
2016/12/08 1,215 1,227 1,170 1,185 28,700
2016/12/07 1,239 1,245 1,215 1,219 18,200
2016/12/06 1,284 1,284 1,226 1,250 28,100
2016/12/05 1,304 1,304 1,270 1,284 21,500
2016/12/02 1,347 1,377 1,300 1,320 23,700
2016/12/01 1,376 1,400 1,353 1,359 13,900
2016/11/30 1,356 1,379 1,336 1,365 13,500
2016/11/29 1,384 1,384 1,351 1,364 11,600
2016/11/28 1,350 1,383 1,337 1,383 18,700
2016/11/25 1,471 1,522 1,334 1,365 139,000
2016/11/24 1,318 1,475 1,318 1,441 93,900
2016/11/22 1,359 1,363 1,296 1,314 43,500
2016/11/21 1,437 1,437 1,320 1,357 44,100
2016/11/18 1,411 1,455 1,401 1,407 48,900
2016/11/17 1,391 1,419 1,382 1,414 39,000
2016/11/16 1,465 1,490 1,402 1,418 87,200
2016/11/15 1,330 1,433 1,330 1,430 65,700
2016/11/14 1,325 1,445 1,312 1,353 278,500
2016/11/11 1,259 1,310 1,230 1,280 108,500
2016/11/10 1,278 1,290 1,240 1,259 22,900
2016/11/09 1,310 1,310 1,111 1,218 68,900
2016/11/08 1,280 1,329 1,266 1,281 40,500
2016/11/07 1,200 1,280 1,166 1,260 39,500
2016/11/04 1,171 1,250 1,155 1,187 26,300
2016/11/02 1,290 1,290 1,186 1,200 60,600
2016/11/01 1,320 1,320 1,244 1,272 118,300
2016/10/31 1,300 1,416 1,269 1,350 375,500
2016/10/28 1,190 1,258 1,171 1,189 182,600
2016/10/27 1,124 1,369 1,123 1,200 703,200
2016/10/26 1,158 1,225 1,087 1,095 111,900
2016/10/25 1,151 1,279 1,151 1,178 637,200
2016/10/24 1,000 1,136 995 1,136 107,600
2016/10/21 979 998 971 986 16,600
2016/10/20 963 979 955 979 6,800
2016/10/19 930 972 930 949 33,000
2016/10/18 931 946 922 922 7,900
2016/10/17 918 939 918 931 5,200
2016/10/14 915 925 911 925 4,300
2016/10/13 927 928 912 915 5,300
2016/10/12 935 941 925 925 2,400
2016/10/11 931 946 920 929 7,800
2016/10/07 935 946 929 929 1,500
2016/10/06 939 940 929 939 5,000
2016/10/05 932 948 928 934 6,900
2016/10/04 935 945 932 934 2,200
2016/10/03 950 964 930 935 23,800
2016/09/30 953 965 946 961 6,200
2016/09/29 955 967 950 965 6,400
2016/09/28 950 959 950 953 8,100
2016/09/27 942 960 942 950 7,800
2016/09/26 950 950 931 946 7,100
2016/09/23 922 933 920 927 8,700
2016/09/21 914 930 911 922 4,600
2016/09/20 918 934 916 918 3,700
2016/09/16 960 960 914 929 12,400
2016/09/15 948 959 911 930 13,100
2016/09/14 973 983 940 963 18,100
2016/09/13 975 979 931 963 18,300
2016/09/12 923 970 922 962 22,100
2016/09/09 893 934 892 925 15,300
2016/09/08 875 910 870 894 15,600
2016/09/07 852 875 852 875 12,200
2016/09/06 857 860 853 858 6,900
2016/09/05 854 869 854 860 5,900
2016/09/02 857 859 851 859 4,800
2016/09/01 862 862 857 858 5,300
2016/08/31 870 870 849 862 8,700
2016/08/30 867 878 866 878 3,900
2016/08/29 875 880 863 880 17,300
2016/08/26 873 889 873 885 4,000
2016/08/25 877 886 863 886 6,500
2016/08/24 855 870 855 863 1,900
2016/08/23 854 860 852 856 2,400
2016/08/22 860 865 850 851 5,500
2016/08/19 859 859 849 850 2,900
2016/08/18 854 856 849 850 3,900
2016/08/17 852 859 850 859 4,800
2016/08/16 853 856 850 854 3,500
2016/08/15 855 878 848 858 9,100
2016/08/12 856 856 840 841 3,200
2016/08/10 845 846 841 841 4,300
2016/08/09 840 850 840 850 5,600
2016/08/08 862 870 841 842 13,700
2016/08/05 870 876 862 866 5,900
2016/08/04 877 900 870 877 9,200
2016/08/03 884 890 880 880 7,800
2016/08/02 878 930 878 894 14,000
2016/08/01 885 885 860 874 24,500
2016/07/29 829 857 812 857 11,000
2016/07/28 826 835 826 829 5,300
2016/07/27 829 838 828 830 5,500
2016/07/26 840 843 827 827 6,400
2016/07/25 851 851 842 842 5,000
2016/07/22 853 853 830 842 3,700
2016/07/21 848 855 845 847 7,900
2016/07/20 844 844 821 829 7,700
2016/07/19 824 839 820 829 5,900
2016/07/15 858 858 822 828 13,800
2016/07/14 871 874 855 858 8,600
2016/07/13 859 877 854 869 10,600
2016/07/12 845 852 845 852 11,500
2016/07/11 840 849 835 842 3,500
2016/07/08 827 828 816 825 5,200
2016/07/07 837 850 827 827 3,200
2016/07/06 850 850 827 837 6,100
2016/07/05 866 867 858 859 4,500
2016/07/04 865 885 864 879 8,400
2016/07/01 842 860 842 851 6,400
2016/06/30 836 864 836 840 12,700
2016/06/29 813 835 809 824 27,700
2016/06/28 819 821 789 811 11,500
2016/06/27 804 820 796 812 14,800
2016/06/24 872 873 750 784 46,500
2016/06/23 869 871 856 865 8,400
2016/06/22 882 890 874 877 5,600
2016/06/21 880 902 876 881 6,700
2016/06/20 866 890 866 879 11,800
2016/06/17 879 885 862 866 13,600
2016/06/16 928 928 840 856 32,100
2016/06/15 931 935 917 928 9,700
2016/06/14 1,000 1,000 931 942 29,500
2016/06/13 1,024 1,027 996 998 13,000
2016/06/10 1,011 1,022 1,011 1,017 3,000
2016/06/09 1,013 1,021 1,011 1,011 5,000
2016/06/08 1,025 1,025 1,007 1,008 8,200
2016/06/07 1,042 1,042 1,022 1,024 6,200
2016/06/06 1,035 1,035 1,021 1,035 7,700
2016/06/03 1,039 1,040 1,021 1,039 5,900
2016/06/02 1,044 1,044 1,021 1,029 9,900
2016/06/01 1,029 1,048 1,025 1,032 13,400
2016/05/31 1,024 1,042 1,016 1,037 14,000
2016/05/30 1,001 1,015 1,001 1,015 8,800
2016/05/27 1,009 1,015 1,004 1,006 12,600
2016/05/26 1,017 1,023 1,001 1,007 14,700
2016/05/25 1,023 1,023 1,001 1,010 30,200
2016/05/24 998 1,025 998 1,001 25,400
2016/05/23 1,005 1,029 1,005 1,009 16,400
2016/05/20 1,011 1,025 950 990 49,600
2016/05/19 985 1,020 980 996 27,200
2016/05/18 1,005 1,011 980 982 35,500
2016/05/17 1,043 1,043 1,000 1,010 12,500
2016/05/16 1,064 1,065 1,010 1,013 31,600
2016/05/13 1,105 1,130 1,061 1,064 78,200
2016/05/12 1,120 1,133 1,103 1,112 46,600
2016/05/11 1,089 1,154 1,086 1,132 100,200
2016/05/10 1,273 1,288 1,239 1,268 14,400
2016/05/09 1,213 1,262 1,191 1,249 9,200
2016/05/06 1,210 1,226 1,191 1,213 6,600
2016/05/02 1,152 1,210 1,152 1,206 10,700
2016/04/28 1,232 1,262 1,201 1,231 20,000
2016/04/27 1,240 1,257 1,207 1,245 14,300
2016/04/26 1,293 1,293 1,206 1,240 37,500
2016/04/25 1,340 1,340 1,301 1,323 21,400
2016/04/22 1,374 1,380 1,342 1,355 26,400
2016/04/21 1,312 1,375 1,290 1,374 40,800
2016/04/20 1,304 1,319 1,286 1,286 11,400
2016/04/19 1,270 1,322 1,259 1,322 21,400
2016/04/18 1,298 1,298 1,235 1,240 10,200
2016/04/15 1,270 1,305 1,255 1,300 14,900
2016/04/14 1,289 1,312 1,278 1,300 25,800
2016/04/13 1,244 1,288 1,226 1,283 19,600
2016/04/12 1,220 1,260 1,215 1,215 16,600
2016/04/11 1,192 1,231 1,175 1,211 22,100
2016/04/08 1,130 1,183 1,122 1,166 18,300
2016/04/07 1,134 1,195 1,134 1,160 11,800
2016/04/06 1,141 1,173 1,107 1,164 24,500
2016/04/05 1,240 1,240 1,107 1,163 41,800
2016/04/04 1,245 1,271 1,245 1,252 11,500
2016/04/01 1,369 1,374 1,219 1,263 39,400
2016/03/31 1,446 1,459 1,350 1,389 34,200
2016/03/30 1,400 1,490 1,390 1,466 36,800
2016/03/29 1,393 1,460 1,311 1,412 50,200
2016/03/28 1,416 1,420 1,344 1,361 58,600
2016/03/25 1,237 1,330 1,236 1,330 47,300
2016/03/24 1,233 1,233 1,204 1,220 7,600
2016/03/23 1,232 1,233 1,216 1,233 6,400
2016/03/22 1,220 1,245 1,220 1,238 7,300
2016/03/18 1,212 1,232 1,207 1,222 5,100
2016/03/17 1,230 1,257 1,212 1,216 7,800
2016/03/16 1,225 1,243 1,220 1,227 10,100
2016/03/15 1,271 1,275 1,221 1,230 20,400
2016/03/14 1,236 1,273 1,236 1,270 11,500
2016/03/11 1,235 1,241 1,222 1,236 7,700
2016/03/10 1,235 1,262 1,235 1,250 7,000
2016/03/09 1,236 1,236 1,200 1,232 14,400
2016/03/08 1,297 1,300 1,205 1,264 24,000
2016/03/07 1,257 1,328 1,251 1,287 26,400
2016/03/04 1,248 1,255 1,222 1,237 12,400
2016/03/03 1,298 1,298 1,240 1,250 16,900
2016/03/02 1,244 1,340 1,244 1,282 40,400
2016/03/01 1,145 1,268 1,140 1,268 40,900
2016/02/29 1,131 1,188 1,131 1,145 20,500
2016/02/26 1,167 1,167 1,129 1,130 10,900
2016/02/25 1,095 1,170 1,095 1,137 19,700
2016/02/24 1,085 1,113 1,073 1,095 12,100
2016/02/23 1,161 1,176 1,106 1,108 19,100
2016/02/22 1,102 1,174 1,102 1,163 11,800
2016/02/19 1,120 1,120 1,089 1,120 5,500
2016/02/18 1,120 1,143 1,114 1,129 16,300
2016/02/17 1,094 1,151 1,070 1,084 24,500
2016/02/16 1,092 1,170 1,090 1,124 25,800
2016/02/15 1,070 1,100 1,030 1,091 46,700
2016/02/12 1,020 1,060 985 1,005 87,400
2016/02/10 1,208 1,244 1,083 1,140 50,400
2016/02/09 1,260 1,260 1,178 1,178 49,900
2016/02/08 1,305 1,352 1,298 1,341 33,600
2016/02/05 1,461 1,491 1,271 1,365 71,700
2016/02/04 1,596 1,596 1,501 1,501 19,000
2016/02/03 1,570 1,590 1,552 1,576 18,900
2016/02/02 1,595 1,639 1,593 1,625 17,400
2016/02/01 1,603 1,642 1,583 1,635 27,100
2016/01/29 1,515 1,564 1,455 1,564 28,400
2016/01/28 1,562 1,579 1,521 1,526 19,100
2016/01/27 1,520 1,580 1,505 1,533 29,800
2016/01/26 1,415 1,515 1,406 1,464 36,900
2016/01/25 1,398 1,469 1,363 1,467 29,500
2016/01/22 1,305 1,388 1,291 1,353 37,900
2016/01/21 1,349 1,400 1,235 1,263 89,000
2016/01/20 1,495 1,525 1,366 1,375 53,000
2016/01/19 1,463 1,535 1,439 1,535 30,100
2016/01/18 1,350 1,498 1,335 1,472 58,100
2016/01/15 1,561 1,574 1,490 1,495 56,300
2016/01/14 1,570 1,570 1,502 1,557 68,200
2016/01/13 1,629 1,680 1,600 1,667 43,000
2016/01/12 1,690 1,703 1,551 1,601 109,400
2016/01/08 1,663 1,749 1,661 1,714 46,800
2016/01/07 1,685 1,737 1,670 1,689 34,500
2016/01/06 1,749 1,749 1,686 1,693 38,000
2016/01/05 1,710 1,766 1,680 1,755 31,200
2016/01/04 1,740 1,791 1,701 1,728 38,200

このページの先頭へ