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
2021/12/30 1,629 1,684 1,629 1,684 400
2021/12/29 1,648 1,680 1,640 1,656 500
2021/12/28 1,649 1,649 1,613 1,642 2,600
2021/12/27 1,662 1,662 1,626 1,649 1,100
2021/12/24 1,640 1,647 1,636 1,647 600
2021/12/23 1,625 1,665 1,615 1,665 1,000
2021/12/22 1,658 1,688 1,630 1,630 1,200
2021/12/21 1,611 1,644 1,599 1,644 600
2021/12/20 1,635 1,641 1,590 1,611 5,300
2021/12/17 1,653 1,680 1,635 1,658 1,600
2021/12/16 1,665 1,680 1,651 1,653 1,700
2021/12/15 1,668 1,679 1,660 1,665 900
2021/12/14 1,659 1,669 1,651 1,668 1,600
2021/12/13 1,695 1,695 1,670 1,680 600
2021/12/10 1,692 1,705 1,684 1,699 400
2021/12/09 1,670 1,709 1,670 1,680 600
2021/12/08 1,694 1,694 1,673 1,673 700
2021/12/07 1,675 1,717 1,670 1,695 1,900
2021/12/06 1,674 1,679 1,674 1,675 600
2021/12/03 1,659 1,680 1,636 1,664 2,300
2021/12/02 1,635 1,689 1,635 1,637 4,900
2021/12/01 1,680 1,708 1,645 1,677 4,000
2021/11/30 1,681 1,720 1,664 1,680 2,000
2021/11/29 1,674 1,684 1,651 1,661 4,800
2021/11/26 1,682 1,735 1,670 1,696 5,600
2021/11/25 1,754 1,768 1,742 1,745 1,300
2021/11/24 1,754 1,754 1,754 1,754 200
2021/11/22 1,730 1,759 1,726 1,759 3,500
2021/11/19 1,784 1,799 1,765 1,770 4,700
2021/11/18 1,786 1,813 1,785 1,811 1,600
2021/11/17 1,810 1,825 1,781 1,825 2,100
2021/11/16 1,796 1,818 1,791 1,810 1,300
2021/11/15 1,818 1,868 1,770 1,796 12,600
2021/11/12 1,822 1,840 1,790 1,827 9,100
2021/11/11 1,860 1,875 1,810 1,841 13,400
2021/11/10 1,973 1,973 1,850 1,888 35,300
2021/11/09 2,133 2,134 1,926 1,983 91,600
2021/11/08 1,735 1,735 1,725 1,735 1,200
2021/11/05 1,720 1,734 1,720 1,734 500
2021/11/04 1,731 1,732 1,731 1,732 300
2021/11/01 1,690 1,737 1,673 1,737 1,100
2021/10/28 1,688 1,693 1,671 1,690 800
2021/10/27 1,680 1,688 1,680 1,688 400
2021/10/26 1,680 1,680 1,651 1,680 600
2021/10/25 1,665 1,681 1,636 1,681 700
2021/10/22 1,664 1,665 1,640 1,665 1,000
2021/10/21 1,663 1,663 1,647 1,663 400
2021/10/20 1,664 1,664 1,664 1,664 100
2021/10/19 1,658 1,664 1,658 1,664 300
2021/10/18 1,661 1,664 1,620 1,664 2,300
2021/10/15 1,635 1,665 1,635 1,663 500
2021/10/14 1,658 1,658 1,658 1,658 300
2021/10/13 1,666 1,666 1,630 1,658 500
2021/10/12 1,635 1,680 1,635 1,679 1,000
2021/10/11 1,614 1,653 1,614 1,653 500
2021/10/08 1,628 1,660 1,625 1,654 800
2021/10/07 1,658 1,658 1,658 1,658 200
2021/10/06 1,660 1,660 1,658 1,658 500
2021/10/05 1,665 1,665 1,627 1,654 500
2021/10/04 1,675 1,675 1,675 1,675 300
2021/10/01 1,677 1,677 1,641 1,675 1,200
2021/09/30 1,679 1,685 1,663 1,685 700
2021/09/28 1,691 1,692 1,691 1,692 500
2021/09/27 1,677 1,680 1,664 1,680 1,300
2021/09/24 1,671 1,680 1,626 1,676 1,800
2021/09/22 1,672 1,672 1,671 1,671 500
2021/09/21 1,658 1,674 1,613 1,672 1,100
2021/09/17 1,645 1,678 1,644 1,659 600
2021/09/16 1,652 1,690 1,649 1,650 1,400
2021/09/15 1,672 1,689 1,670 1,670 2,900
2021/09/14 1,640 1,672 1,640 1,672 2,000
2021/09/13 1,625 1,675 1,620 1,658 2,500
2021/09/10 1,607 1,625 1,607 1,625 1,100
2021/09/09 1,600 1,623 1,591 1,623 1,000
2021/09/08 1,602 1,627 1,600 1,600 700
2021/09/07 1,617 1,630 1,601 1,601 800
2021/09/06 1,635 1,635 1,595 1,628 800
2021/09/03 1,620 1,649 1,561 1,637 3,400
2021/09/02 1,614 1,620 1,610 1,620 2,900
2021/09/01 1,577 1,600 1,577 1,600 800
2021/08/31 1,611 1,611 1,558 1,610 1,600
2021/08/30 1,613 1,613 1,561 1,596 2,100
2021/08/27 1,591 1,597 1,591 1,597 500
2021/08/26 1,580 1,580 1,580 1,580 200
2021/08/25 1,605 1,605 1,605 1,605 1,100
2021/08/24 1,582 1,606 1,582 1,606 200
2021/08/23 1,589 1,589 1,530 1,581 1,200
2021/08/20 1,568 1,568 1,568 1,568 600
2021/08/19 1,597 1,597 1,531 1,561 900
2021/08/18 1,565 1,600 1,557 1,557 1,500
2021/08/17 1,569 1,582 1,569 1,582 600
2021/08/16 1,562 1,603 1,562 1,587 1,000
2021/08/13 1,585 1,599 1,581 1,599 300
2021/08/12 1,611 1,612 1,600 1,610 500
2021/08/11 1,623 1,623 1,571 1,571 3,100
2021/08/10 1,535 1,624 1,534 1,624 3,400
2021/08/06 1,555 1,555 1,525 1,535 1,800
2021/08/05 1,571 1,591 1,551 1,570 3,700
2021/08/04 1,560 1,565 1,560 1,565 200
2021/08/03 1,616 1,616 1,600 1,600 200
2021/08/02 1,620 1,620 1,600 1,616 700
2021/07/30 1,612 1,621 1,592 1,602 900
2021/07/29 1,626 1,635 1,622 1,635 400
2021/07/28 1,664 1,664 1,660 1,660 600
2021/07/27 1,621 1,670 1,621 1,669 2,200
2021/07/26 1,663 1,663 1,650 1,661 1,400
2021/07/21 1,650 1,650 1,634 1,650 1,400
2021/07/20 1,584 1,662 1,584 1,662 2,800
2021/07/19 1,660 1,664 1,660 1,664 200
2021/07/16 1,614 1,660 1,600 1,660 2,500
2021/07/15 1,621 1,621 1,600 1,614 2,400
2021/07/14 1,626 1,642 1,620 1,620 1,400
2021/07/13 1,641 1,644 1,641 1,642 1,000
2021/07/12 1,633 1,640 1,632 1,638 1,700
2021/07/09 1,604 1,639 1,604 1,633 1,000
2021/07/08 1,615 1,644 1,615 1,644 200
2021/07/07 1,620 1,656 1,620 1,625 400
2021/07/06 1,659 1,659 1,621 1,621 300
2021/07/05 1,626 1,664 1,621 1,659 1,700
2021/07/02 1,662 1,674 1,626 1,626 2,300
2021/07/01 1,633 1,681 1,620 1,675 8,300
2021/06/30 1,533 1,670 1,533 1,633 9,300
2021/06/29 1,505 1,520 1,503 1,505 1,400
2021/06/28 1,530 1,530 1,505 1,505 1,100
2021/06/25 1,547 1,547 1,493 1,523 2,800
2021/06/24 1,548 1,548 1,512 1,512 1,700
2021/06/23 1,521 1,543 1,516 1,516 3,100
2021/06/22 1,535 1,585 1,532 1,561 3,300
2021/06/21 1,571 1,571 1,523 1,535 2,000
2021/06/18 1,586 1,615 1,577 1,578 1,000
2021/06/17 1,588 1,617 1,588 1,617 300
2021/06/16 1,610 1,610 1,606 1,606 600
2021/06/15 1,605 1,647 1,605 1,606 800
2021/06/14 1,585 1,635 1,585 1,635 700
2021/06/10 1,597 1,625 1,597 1,625 300
2021/06/08 1,637 1,637 1,637 1,637 200
2021/06/07 1,576 1,624 1,576 1,624 600
2021/06/03 1,590 1,600 1,560 1,576 1,300
2021/06/02 1,570 1,570 1,560 1,563 300
2021/06/01 1,575 1,575 1,562 1,562 600
2021/05/31 1,565 1,565 1,562 1,562 400
2021/05/28 1,635 1,635 1,556 1,556 3,200
2021/05/27 1,611 1,620 1,585 1,600 3,000
2021/05/26 1,608 1,625 1,608 1,625 200
2021/05/25 1,660 1,664 1,624 1,644 900
2021/05/24 1,650 1,679 1,640 1,660 1,200
2021/05/21 1,682 1,682 1,660 1,663 1,200
2021/05/20 1,675 1,691 1,658 1,685 800
2021/05/19 1,660 1,683 1,659 1,683 800
2021/05/18 1,686 1,690 1,650 1,668 1,200
2021/05/17 1,722 1,722 1,692 1,692 3,900
2021/05/14 1,692 1,748 1,661 1,718 2,700
2021/05/13 1,730 1,732 1,658 1,732 2,500
2021/05/12 1,749 1,759 1,700 1,732 2,400
2021/05/11 1,718 1,757 1,691 1,741 2,300
2021/05/10 1,759 1,770 1,756 1,758 1,800
2021/05/07 1,730 1,764 1,714 1,758 3,200
2021/05/06 1,705 1,740 1,705 1,740 1,200
2021/04/30 1,745 1,760 1,745 1,745 3,500
2021/04/28 1,743 1,744 1,743 1,744 600
2021/04/27 1,750 1,750 1,746 1,750 2,200
2021/04/26 1,745 1,745 1,744 1,744 1,100
2021/04/23 1,680 1,729 1,680 1,728 1,300
2021/04/22 1,681 1,707 1,680 1,680 900
2021/04/21 1,671 1,719 1,666 1,710 1,400
2021/04/20 1,682 1,710 1,682 1,701 2,200
2021/04/19 1,781 1,796 1,680 1,715 3,100
2021/04/16 1,740 1,740 1,658 1,701 2,800
2021/04/15 1,656 1,735 1,656 1,700 1,800
2021/04/13 1,701 1,701 1,676 1,696 500
2021/04/12 1,683 1,685 1,654 1,685 700
2021/04/09 1,691 1,691 1,691 1,691 200
2021/04/08 1,690 1,690 1,670 1,670 300
2021/04/07 1,645 1,683 1,643 1,650 500
2021/04/06 1,641 1,645 1,641 1,645 300
2021/04/05 1,764 1,764 1,660 1,660 1,000
2021/04/02 1,750 1,750 1,745 1,745 2,500
2021/04/01 1,661 1,696 1,653 1,696 1,800
2021/03/31 1,614 1,674 1,614 1,661 1,300
2021/03/30 1,617 1,635 1,603 1,605 3,600
2021/03/29 1,616 1,648 1,616 1,633 1,800
2021/03/26 1,630 1,630 1,621 1,630 900
2021/03/25 1,647 1,647 1,620 1,631 800
2021/03/24 1,625 1,649 1,625 1,649 700
2021/03/23 1,655 1,655 1,635 1,635 600
2021/03/22 1,639 1,639 1,608 1,615 1,800
2021/03/19 1,613 1,616 1,613 1,616 700
2021/03/18 1,613 1,639 1,613 1,620 700
2021/03/17 1,612 1,613 1,606 1,613 1,000
2021/03/16 1,615 1,628 1,607 1,607 1,800
2021/03/15 1,605 1,649 1,605 1,629 1,300
2021/03/12 1,640 1,649 1,620 1,621 4,300
2021/03/11 1,620 1,630 1,620 1,624 400
2021/03/10 1,630 1,640 1,620 1,620 2,100
2021/03/09 1,625 1,641 1,617 1,640 1,400
2021/03/08 1,649 1,668 1,641 1,641 800
2021/03/05 1,641 1,652 1,640 1,641 2,200
2021/03/04 1,693 1,693 1,641 1,666 1,900
2021/03/03 1,660 1,710 1,660 1,704 500
2021/03/02 1,662 1,691 1,662 1,670 1,300
2021/03/01 1,689 1,689 1,646 1,666 2,700
2021/02/26 1,663 1,679 1,625 1,675 2,500
2021/02/25 1,671 1,700 1,671 1,687 1,300
2021/02/24 1,682 1,693 1,660 1,672 2,300
2021/02/22 1,730 1,730 1,663 1,690 3,000
2021/02/19 1,755 1,755 1,715 1,739 1,400
2021/02/18 1,809 1,809 1,750 1,755 2,500
2021/02/17 1,829 1,834 1,809 1,815 3,500
2021/02/16 1,809 1,850 1,770 1,819 18,600
2021/02/15 1,765 1,789 1,716 1,749 4,800
2021/02/12 1,700 1,740 1,692 1,740 3,400
2021/02/10 1,687 1,704 1,687 1,704 1,100
2021/02/09 1,686 1,708 1,682 1,704 2,400
2021/02/08 1,700 1,719 1,670 1,691 2,100
2021/02/05 1,726 1,726 1,688 1,710 2,100
2021/02/04 1,700 1,710 1,680 1,686 4,300
2021/02/03 1,677 1,700 1,675 1,700 2,600
2021/02/02 1,651 1,698 1,651 1,665 1,400
2021/02/01 1,626 1,660 1,601 1,650 9,000
2021/01/29 1,685 1,702 1,666 1,666 2,300
2021/01/28 1,700 1,700 1,685 1,685 3,600
2021/01/27 1,721 1,745 1,702 1,719 4,500
2021/01/26 1,750 1,750 1,720 1,734 4,900
2021/01/25 1,740 1,760 1,738 1,753 4,200
2021/01/22 1,713 1,735 1,702 1,725 7,200
2021/01/21 1,818 1,818 1,710 1,712 26,900
2021/01/20 2,040 2,040 1,759 1,810 232,800
2021/01/19 1,610 1,669 1,610 1,640 1,900
2021/01/18 1,643 1,650 1,642 1,650 400
2021/01/15 1,650 1,656 1,637 1,653 1,300
2021/01/14 1,594 1,665 1,594 1,640 4,800
2021/01/13 1,600 1,650 1,575 1,634 2,100
2021/01/12 1,673 1,674 1,638 1,638 7,300
2021/01/08 1,671 1,671 1,630 1,670 1,100
2021/01/07 1,674 1,674 1,648 1,648 600
2021/01/06 1,687 1,698 1,605 1,621 3,600
2021/01/05 1,650 1,687 1,600 1,687 2,300
2021/01/04 1,632 1,687 1,632 1,687 1,100

このページの先頭へ