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
2018/12/28 1,833 1,875 1,833 1,867 2,400
2018/12/27 1,846 1,881 1,813 1,833 1,500
2018/12/26 1,786 1,818 1,786 1,799 6,100
2018/12/25 1,722 1,834 1,717 1,779 7,400
2018/12/21 1,799 1,840 1,658 1,799 10,700
2018/12/20 1,808 1,841 1,779 1,799 7,000
2018/12/19 1,820 1,840 1,803 1,826 5,300
2018/12/18 1,846 1,879 1,818 1,826 5,100
2018/12/17 1,869 1,924 1,835 1,862 8,000
2018/12/14 1,924 1,924 1,884 1,887 600
2018/12/13 1,880 1,898 1,880 1,896 500
2018/12/12 1,848 1,878 1,828 1,878 2,600
2018/12/11 1,891 1,918 1,846 1,886 5,100
2018/12/10 1,911 1,918 1,903 1,918 1,400
2018/12/07 1,920 1,934 1,919 1,934 1,200
2018/12/06 1,952 1,952 1,920 1,921 4,200
2018/12/05 1,944 1,950 1,943 1,950 600
2018/12/04 1,981 1,981 1,941 1,973 1,400
2018/12/03 1,938 1,992 1,920 1,981 3,100
2018/11/30 1,940 1,940 1,940 1,940 500
2018/11/29 1,939 1,939 1,911 1,933 1,500
2018/11/28 1,940 1,940 1,922 1,936 1,300
2018/11/27 1,890 1,911 1,866 1,900 2,200
2018/11/26 1,849 1,898 1,845 1,886 2,100
2018/11/22 1,831 1,840 1,821 1,829 2,800
2018/11/21 1,821 1,838 1,820 1,832 2,900
2018/11/20 1,825 1,830 1,791 1,821 20,700
2018/11/19 1,816 1,831 1,801 1,825 4,800
2018/11/16 1,843 1,844 1,801 1,820 7,700
2018/11/15 1,848 1,848 1,828 1,839 3,200
2018/11/14 1,835 1,859 1,835 1,851 3,100
2018/11/13 1,843 1,860 1,836 1,860 3,900
2018/11/12 1,883 1,883 1,883 1,883 400
2018/11/09 1,888 1,901 1,888 1,891 4,700
2018/11/08 1,920 1,928 1,910 1,910 5,400
2018/11/07 1,909 1,921 1,888 1,918 1,100
2018/11/06 1,903 1,910 1,884 1,909 1,800
2018/11/05 1,886 1,912 1,827 1,912 5,500
2018/11/02 1,866 1,901 1,865 1,882 4,000
2018/11/01 1,855 1,855 1,855 1,855 300
2018/10/31 1,920 1,920 1,850 1,850 1,600
2018/10/30 1,810 1,851 1,810 1,851 8,000
2018/10/29 1,920 1,920 1,847 1,850 3,600
2018/10/26 1,876 1,918 1,870 1,895 4,400
2018/10/25 1,899 1,913 1,826 1,909 8,800
2018/10/24 1,910 1,930 1,910 1,921 1,100
2018/10/23 1,920 1,934 1,908 1,918 1,600
2018/10/22 1,934 1,934 1,920 1,930 2,200
2018/10/19 1,929 1,960 1,907 1,934 6,400
2018/10/18 1,947 1,950 1,930 1,950 2,700
2018/10/17 1,952 1,960 1,937 1,947 3,700
2018/10/16 1,929 1,952 1,929 1,952 4,400
2018/10/15 1,967 1,967 1,930 1,945 4,600
2018/10/12 1,918 1,955 1,918 1,955 1,300
2018/10/11 1,912 1,938 1,900 1,905 5,000
2018/10/10 1,953 1,964 1,930 1,952 2,200
2018/10/09 1,974 1,974 1,919 1,953 9,500
2018/10/05 1,961 1,976 1,948 1,948 7,700
2018/10/04 1,950 1,965 1,950 1,961 1,500
2018/10/03 1,995 1,995 1,948 1,948 4,900
2018/10/02 2,008 2,017 1,995 2,000 7,000
2018/10/01 1,998 2,027 1,998 2,010 3,300
2018/09/28 2,022 2,025 1,985 1,998 4,000
2018/09/27 1,987 1,990 1,966 1,982 6,900
2018/09/26 1,979 1,986 1,979 1,986 3,200
2018/09/25 1,981 1,981 1,956 1,970 2,800
2018/09/21 1,967 1,980 1,953 1,962 4,300
2018/09/20 1,958 1,967 1,955 1,967 1,300
2018/09/19 1,955 1,973 1,955 1,969 2,600
2018/09/18 1,993 1,993 1,969 1,977 2,200
2018/09/14 1,957 1,985 1,957 1,981 2,200
2018/09/13 1,956 1,965 1,955 1,955 2,200
2018/09/12 1,956 1,971 1,941 1,955 5,400
2018/09/11 1,955 1,970 1,936 1,970 6,600
2018/09/10 1,996 1,996 1,931 1,951 6,100
2018/09/07 1,967 1,998 1,967 1,996 1,100
2018/09/06 1,998 1,998 1,998 1,998 700
2018/09/05 1,960 2,008 1,960 2,008 1,600
2018/09/04 2,000 2,000 1,988 1,988 300
2018/09/03 2,000 2,005 1,921 1,983 7,800
2018/08/31 1,981 2,010 1,981 2,010 1,100
2018/08/30 2,000 2,008 1,965 2,008 3,400
2018/08/29 2,021 2,021 1,990 2,000 1,900
2018/08/28 1,969 1,999 1,947 1,995 5,100
2018/08/27 1,958 1,964 1,954 1,959 1,600
2018/08/24 1,955 1,955 1,926 1,947 800
2018/08/23 1,930 1,960 1,930 1,946 4,100
2018/08/22 1,899 1,936 1,899 1,921 3,900
2018/08/21 1,878 1,886 1,870 1,880 2,600
2018/08/20 1,841 1,888 1,841 1,870 5,800
2018/08/17 1,818 1,845 1,805 1,833 7,200
2018/08/16 1,795 1,809 1,787 1,809 4,500
2018/08/15 1,791 1,811 1,791 1,811 4,200
2018/08/14 1,779 1,803 1,772 1,803 10,100
2018/08/13 1,780 1,803 1,756 1,799 14,300
2018/08/10 1,829 1,831 1,808 1,817 3,100
2018/08/09 1,791 1,830 1,759 1,815 15,200
2018/08/08 1,772 1,828 1,761 1,797 8,900
2018/08/07 1,807 1,850 1,771 1,792 35,300
2018/08/06 1,800 1,915 1,800 1,843 40,900
2018/08/03 2,171 2,171 2,133 2,133 3,900
2018/08/02 2,153 2,153 2,133 2,150 2,600
2018/08/01 2,138 2,143 2,138 2,143 3,500
2018/07/31 2,169 2,180 2,134 2,145 6,400
2018/07/30 2,186 2,186 2,170 2,170 2,800
2018/07/27 2,199 2,199 2,175 2,185 300
2018/07/26 2,153 2,174 2,153 2,164 4,100
2018/07/25 2,206 2,206 2,162 2,162 2,600
2018/07/24 2,170 2,200 2,156 2,156 2,700
2018/07/23 2,189 2,190 2,160 2,164 3,700
2018/07/20 2,250 2,253 2,169 2,203 4,000
2018/07/19 2,275 2,278 2,219 2,233 4,200
2018/07/18 2,239 2,278 2,239 2,271 2,700
2018/07/17 2,258 2,258 2,236 2,244 1,200
2018/07/13 2,250 2,258 2,217 2,225 4,500
2018/07/12 2,160 2,230 2,160 2,204 5,000
2018/07/11 2,180 2,180 2,150 2,159 4,200
2018/07/10 2,180 2,190 2,180 2,180 1,300
2018/07/09 2,240 2,240 2,180 2,180 1,500
2018/07/06 2,145 2,170 2,145 2,160 4,400
2018/07/05 2,153 2,177 2,143 2,144 6,100
2018/07/04 2,165 2,165 2,147 2,150 2,800
2018/07/03 2,145 2,179 2,145 2,157 4,500
2018/07/02 2,206 2,210 2,146 2,163 5,000
2018/06/29 2,145 2,179 2,128 2,178 4,600
2018/06/28 2,151 2,162 2,133 2,145 6,800
2018/06/27 2,230 2,230 2,177 2,180 1,300
2018/06/26 2,156 2,198 2,150 2,198 6,700
2018/06/25 2,228 2,234 2,181 2,181 3,700
2018/06/22 2,192 2,208 2,180 2,207 3,200
2018/06/21 2,209 2,243 2,200 2,215 3,500
2018/06/20 2,170 2,220 2,085 2,211 21,700
2018/06/19 2,317 2,330 2,161 2,185 16,000
2018/06/18 2,348 2,348 2,300 2,300 2,200
2018/06/15 2,300 2,335 2,300 2,323 3,200
2018/06/14 2,305 2,384 2,270 2,290 16,300
2018/06/13 2,306 2,309 2,260 2,283 3,900
2018/06/12 2,225 2,295 2,210 2,294 10,000
2018/06/11 2,188 2,249 2,188 2,225 4,700
2018/06/08 2,182 2,214 2,182 2,198 10,900
2018/06/07 2,215 2,238 2,192 2,201 18,900
2018/06/06 2,241 2,268 2,203 2,204 5,600
2018/06/05 2,285 2,305 2,211 2,240 12,600
2018/06/04 2,343 2,350 2,274 2,282 10,600
2018/06/01 2,298 2,342 2,208 2,323 17,800
2018/05/31 2,198 2,291 2,182 2,275 28,500
2018/05/30 2,167 2,188 2,150 2,179 13,600
2018/05/29 2,241 2,241 2,171 2,175 14,500
2018/05/28 2,137 2,247 2,137 2,223 25,200
2018/05/25 2,100 2,138 2,066 2,122 18,700
2018/05/24 2,198 2,198 2,114 2,130 18,400
2018/05/23 2,165 2,408 2,096 2,174 110,900
2018/05/22 2,049 2,115 2,032 2,115 45,100
2018/05/21 2,043 2,045 2,025 2,025 9,100
2018/05/18 2,046 2,047 2,030 2,044 8,300
2018/05/17 2,087 2,088 2,011 2,017 24,500
2018/05/16 2,070 2,070 2,033 2,064 9,900
2018/05/15 2,058 2,080 2,050 2,079 31,700
2018/05/14 2,050 2,074 2,008 2,055 48,200
2018/05/11 1,889 1,933 1,889 1,920 8,000
2018/05/10 1,906 1,920 1,877 1,881 8,500
2018/05/09 1,926 1,926 1,900 1,925 5,000
2018/05/08 1,914 1,934 1,914 1,929 2,200
2018/05/07 1,909 1,925 1,900 1,925 5,500
2018/05/02 1,880 1,892 1,867 1,890 6,400
2018/05/01 1,899 1,902 1,860 1,863 12,200
2018/04/27 1,890 1,890 1,864 1,875 4,600
2018/04/26 1,924 1,928 1,871 1,873 14,700
2018/04/25 1,949 1,950 1,923 1,935 13,000
2018/04/24 1,954 1,954 1,933 1,933 1,900
2018/04/23 1,956 1,956 1,930 1,943 4,400
2018/04/20 1,943 1,954 1,943 1,950 6,900
2018/04/19 1,958 1,958 1,945 1,947 4,000
2018/04/18 1,954 1,965 1,954 1,959 4,900
2018/04/17 1,969 1,969 1,950 1,962 3,000
2018/04/16 1,971 1,977 1,963 1,969 1,900
2018/04/13 1,962 1,980 1,960 1,970 7,800
2018/04/12 1,999 1,999 1,962 1,962 3,000
2018/04/11 2,000 2,000 1,976 1,976 500
2018/04/10 2,000 2,000 2,000 2,000 400
2018/04/09 1,976 1,986 1,966 1,986 1,600
2018/04/06 1,978 1,978 1,962 1,962 2,000
2018/04/05 1,981 1,990 1,965 1,980 3,800
2018/04/04 1,993 1,993 1,975 1,975 2,800
2018/04/03 1,999 1,999 1,972 1,993 8,600
2018/04/02 2,060 2,060 2,014 2,026 4,100
2018/03/30 1,987 2,094 1,987 2,051 5,800
2018/03/29 2,012 2,012 1,969 1,991 4,700
2018/03/28 1,967 2,013 1,964 1,998 7,200
2018/03/27 1,949 1,970 1,946 1,967 2,400
2018/03/26 1,956 1,956 1,942 1,947 900
2018/03/23 1,998 1,998 1,957 1,957 1,100
2018/03/22 2,004 2,034 2,004 2,033 2,900
2018/03/20 1,988 1,992 1,977 1,985 2,900
2018/03/19 2,020 2,037 1,996 1,996 2,400
2018/03/16 1,975 2,053 1,975 2,020 6,900
2018/03/15 1,911 1,980 1,908 1,972 4,400
2018/03/14 1,901 1,915 1,893 1,893 8,100
2018/03/13 1,887 1,899 1,887 1,896 1,200
2018/03/12 1,910 1,910 1,870 1,890 2,000
2018/03/09 1,895 1,895 1,874 1,874 600
2018/03/08 1,855 1,895 1,855 1,877 5,100
2018/03/07 1,846 1,850 1,840 1,846 4,000
2018/03/06 1,857 1,858 1,850 1,858 1,900
2018/03/05 1,860 1,860 1,845 1,849 5,500
2018/03/02 1,853 1,860 1,846 1,860 1,400
2018/03/01 1,871 1,871 1,850 1,855 4,100
2018/02/28 1,900 1,900 1,865 1,882 5,900
2018/02/27 1,932 1,939 1,891 1,909 5,500
2018/02/26 1,915 1,934 1,915 1,915 1,000
2018/02/23 1,905 1,928 1,905 1,915 1,000
2018/02/22 1,911 1,940 1,911 1,918 1,000
2018/02/21 1,908 1,949 1,908 1,935 3,100
2018/02/20 1,885 1,913 1,885 1,908 1,600
2018/02/19 1,879 1,919 1,864 1,885 4,900
2018/02/16 1,822 1,877 1,822 1,861 3,200
2018/02/15 1,760 1,830 1,760 1,819 5,700
2018/02/14 1,820 1,820 1,742 1,759 20,000
2018/02/13 1,829 1,849 1,799 1,802 12,200
2018/02/09 1,807 1,827 1,795 1,811 17,300
2018/02/08 1,890 1,894 1,845 1,880 6,800
2018/02/07 1,908 1,915 1,870 1,873 3,700
2018/02/06 1,925 1,940 1,796 1,828 35,900
2018/02/05 2,011 2,059 1,990 2,020 22,600
2018/02/02 2,008 2,050 1,979 2,022 8,400
2018/02/01 2,028 2,039 2,008 2,008 3,100
2018/01/31 2,059 2,061 2,031 2,042 5,200
2018/01/30 2,045 2,045 1,970 2,019 22,900
2018/01/29 2,141 2,141 2,057 2,059 7,000
2018/01/26 2,120 2,127 2,069 2,091 5,500
2018/01/25 2,159 2,192 2,088 2,119 16,100
2018/01/24 2,040 2,128 2,039 2,125 24,200
2018/01/23 1,987 2,040 1,987 2,030 10,800
2018/01/22 1,972 1,983 1,972 1,978 2,100
2018/01/19 1,993 1,993 1,966 1,972 3,100
2018/01/18 1,951 1,989 1,951 1,978 10,300
2018/01/17 1,970 1,970 1,940 1,950 8,300
2018/01/16 1,980 1,982 1,970 1,970 2,700
2018/01/15 1,987 1,987 1,979 1,980 700
2018/01/12 1,970 1,989 1,970 1,987 3,100
2018/01/11 1,973 1,975 1,950 1,958 8,200
2018/01/10 1,989 1,989 1,977 1,977 3,600
2018/01/09 1,989 1,989 1,960 1,981 6,900
2018/01/05 1,979 1,993 1,957 1,989 5,600
2018/01/04 1,944 1,977 1,941 1,966 6,100

このページの先頭へ