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
2026/05/13 932 940 928 936 4,400
2026/05/12 920 933 920 923 2,900
2026/05/11 916 927 916 920 1,400
2026/05/08 921 930 916 916 1,200
2026/05/07 921 934 915 921 2,100
2026/05/01 930 930 910 921 1,900
2026/04/30 925 925 907 919 2,300
2026/04/28 919 922 904 920 2,900
2026/04/27 905 916 904 904 3,100
2026/04/24 921 938 901 905 7,800
2026/04/23 938 938 930 930 2,500
2026/04/22 941 941 918 938 4,700
2026/04/21 943 955 939 951 6,200
2026/04/20 988 988 938 958 22,700
2026/04/17 913 1,022 913 979 134,000
2026/04/16 884 884 875 875 1,200
2026/04/15 864 873 863 873 3,400
2026/04/14 887 889 869 873 1,800
2026/04/13 881 887 871 879 1,700
2026/04/10 879 883 869 881 700
2026/04/09 888 894 879 879 1,900
2026/04/08 860 899 860 889 7,800
2026/04/07 859 861 852 853 1,800
2026/04/06 855 868 855 857 3,600
2026/04/03 855 856 851 852 4,300
2026/03/27 968 973 946 952 91,700
2026/03/26 982 982 963 968 17,600
2026/03/25 977 986 975 983 8,600
2026/03/24 984 991 970 977 5,400
2026/03/23 1,000 1,000 969 982 12,300
2026/03/19 1,014 1,014 994 1,005 6,500
2026/03/18 1,020 1,020 1,000 1,014 3,000
2026/03/17 1,000 1,017 997 1,005 7,000
2026/03/16 999 999 994 998 1,700
2026/03/13 986 994 986 990 2,000
2026/03/12 999 999 985 988 8,700
2026/03/11 985 1,000 980 999 4,200
2026/03/10 969 980 968 980 2,900
2026/03/09 951 957 946 957 3,200
2026/03/06 955 970 955 963 4,900
2026/03/05 978 978 958 970 3,600
2026/03/04 971 975 947 948 10,300
2026/03/03 975 977 967 975 6,600
2026/03/02 971 975 955 975 6,300
2026/02/27 943 993 943 983 10,000
2026/02/26 955 955 943 944 6,300
2026/02/25 936 949 936 941 4,600
2026/02/24 947 950 936 936 8,200
2026/02/20 957 957 934 934 6,400
2026/02/19 955 955 940 942 4,800
2026/02/18 944 956 944 944 1,900
2026/02/17 950 966 941 941 6,900
2026/02/16 941 984 941 950 17,000
2026/02/13 967 988 940 940 17,800
2026/02/12 1,002 1,018 980 980 14,500
2026/02/10 1,027 1,027 1,006 1,008 10,500
2026/02/09 1,020 1,039 1,012 1,013 7,100
2026/02/06 1,014 1,038 1,010 1,020 4,800
2026/02/05 1,025 1,033 1,016 1,016 2,900
2026/02/04 1,069 1,075 1,035 1,042 4,000
2026/02/03 1,000 1,069 1,000 1,069 11,500
2026/02/02 994 995 994 995 300
2026/01/30 988 999 988 994 3,200
2026/01/29 1,005 1,005 990 990 4,400
2026/01/28 1,026 1,026 1,003 1,012 2,000
2026/01/27 1,027 1,054 1,005 1,026 2,900
2026/01/26 1,039 1,066 1,020 1,022 11,300
2026/01/23 995 1,040 990 1,040 17,000
2026/01/22 1,085 1,085 1,009 1,009 37,500
2026/01/21 995 1,272 978 1,105 277,700
2026/01/20 975 1,015 969 1,014 19,100
2026/01/19 942 990 938 971 17,400
2026/01/16 945 945 931 941 4,200
2026/01/15 931 934 926 930 4,400
2026/01/14 926 932 923 926 2,000
2026/01/13 933 945 921 926 6,700
2026/01/09 923 924 912 924 6,900
2026/01/08 909 918 909 911 1,800
2026/01/07 900 925 900 907 4,200
2026/01/06 890 904 885 904 6,400
2026/01/05 891 895 890 890 3,200

このページの先頭へ