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
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
2023/06/05 877 885 874 878 4,800
2023/06/02 871 871 865 869 2,100
2023/06/01 885 885 868 871 4,400
2023/05/31 889 892 885 885 7,700
2023/05/30 895 896 890 890 6,000
2023/05/29 899 908 893 900 3,000
2023/05/26 898 898 890 898 3,500
2023/05/25 895 909 895 899 2,800
2023/05/24 897 903 891 900 2,800
2023/05/23 904 909 897 897 2,200
2023/05/22 911 911 900 904 3,200
2023/05/19 905 911 905 905 3,500
2023/05/18 923 923 903 913 1,700
2023/05/17 931 931 915 918 1,900
2023/05/16 908 925 890 925 21,100
2023/05/15 936 949 927 949 3,700
2023/05/12 925 933 925 927 900
2023/05/11 918 928 918 928 1,300
2023/05/10 926 926 910 926 3,900
2023/05/09 922 930 920 926 3,700
2023/05/08 910 920 910 920 1,200
2023/05/02 913 919 910 910 2,500
2023/05/01 920 921 915 921 500
2023/04/28 921 921 914 914 1,400
2023/04/27 915 920 914 920 1,300
2023/04/26 916 916 913 913 800
2023/04/25 918 919 913 916 800
2023/04/24 916 920 913 920 2,700
2023/04/21 912 916 908 916 1,500
2023/04/20 915 915 911 911 2,200
2023/04/19 907 917 905 910 4,100
2023/04/18 910 910 908 908 1,500
2023/04/17 907 912 907 909 1,200
2023/04/14 916 916 907 907 2,300
2023/04/13 921 921 912 915 4,000
2023/04/12 925 928 920 921 800
2023/04/11 923 928 919 924 1,800
2023/04/10 921 930 921 930 1,500
2023/04/07 929 929 916 928 3,300
2023/04/06 924 936 923 923 2,100
2023/04/05 925 937 920 928 2,600
2023/04/04 933 941 907 926 9,400
2023/04/03 968 968 904 923 8,700
2023/03/31 981 982 965 968 3,900
2023/03/30 968 1,010 968 980 9,200
2023/03/29 1,029 1,029 1,000 1,019 9,000
2023/03/28 1,050 1,051 1,000 1,010 16,800
2023/03/27 1,008 1,020 993 1,020 4,600
2023/03/24 1,001 1,008 998 1,008 4,800
2023/03/23 999 1,020 995 1,014 7,800
2023/03/22 1,001 1,001 995 998 3,300
2023/03/20 997 997 987 997 4,500
2023/03/17 987 1,000 985 987 5,500
2023/03/16 959 990 954 980 5,700
2023/03/15 952 977 952 974 2,500
2023/03/14 968 985 949 949 6,600
2023/03/13 989 989 950 979 5,900
2023/03/10 990 990 980 989 1,700
2023/03/09 993 997 960 996 8,300
2023/03/08 990 999 985 999 6,400
2023/03/07 993 1,001 987 989 5,700
2023/03/06 997 1,004 991 991 7,700
2023/03/03 999 1,012 969 982 22,400
2023/03/02 962 962 954 957 2,800
2023/03/01 958 963 950 952 5,300
2023/02/28 960 964 953 958 5,400
2023/02/27 967 967 950 958 7,000
2023/02/24 940 965 940 943 11,200
2023/02/22 950 950 926 936 5,600
2023/02/21 958 960 920 944 12,900
2023/02/20 910 955 906 955 20,600
2023/02/17 900 904 895 904 2,900
2023/02/16 895 897 893 893 1,000
2023/02/15 897 899 890 895 4,000
2023/02/14 907 907 894 898 5,500
2023/02/13 897 903 893 900 3,400
2023/02/10 898 900 895 897 2,300
2023/02/09 906 906 894 898 3,600
2023/02/08 900 909 888 902 9,600
2023/02/07 880 909 871 885 51,900
2023/02/06 912 986 912 985 30,700
2023/02/03 914 929 906 906 11,900
2023/02/02 902 920 902 913 5,400
2023/02/01 882 914 882 902 8,800
2023/01/31 872 882 864 882 4,400
2023/01/30 910 910 875 875 15,500
2023/01/30 1 -> 2.00 分割
2023/01/27 1,819 1,835 1,819 1,819 7,600
2023/01/26 1,855 1,860 1,802 1,836 9,400
2023/01/25 1,860 1,880 1,855 1,856 4,800
2023/01/24 1,851 1,861 1,850 1,855 3,700
2023/01/23 1,860 1,860 1,848 1,855 4,500
2023/01/20 1,852 1,862 1,852 1,859 4,400
2023/01/19 1,860 1,870 1,853 1,859 4,800
2023/01/18 1,870 1,870 1,852 1,860 5,200
2023/01/17 1,861 1,873 1,850 1,865 3,900
2023/01/16 1,867 1,878 1,850 1,856 11,200
2023/01/13 1,849 1,850 1,823 1,835 6,300
2023/01/12 1,857 1,870 1,790 1,837 18,600
2023/01/11 2,163 2,163 1,837 1,856 110,500
2023/01/10 1,772 1,773 1,768 1,773 3,500
2023/01/06 1,750 1,778 1,740 1,754 2,700
2023/01/05 1,760 1,780 1,749 1,760 4,600
2023/01/04 1,760 1,760 1,717 1,758 1,200

このページの先頭へ