ＮＴＴデータイントラマート(3850)の株価時系列情報
ＮＴＴデータイントラマート(3850)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,840 | 3,895 | 3,700 | 3,700 | 38,900 |
| 2025/06/12 | 3,895 | 3,915 | 3,850 | 3,850 | 17,500 |
| 2025/06/11 | 3,900 | 3,900 | 3,815 | 3,895 | 25,000 |
| 2025/06/10 | 3,810 | 3,905 | 3,810 | 3,900 | 27,500 |
| 2025/06/09 | 3,885 | 3,915 | 3,800 | 3,830 | 28,100 |
| 2025/06/06 | 3,810 | 4,025 | 3,810 | 3,885 | 57,700 |
| 2025/06/05 | 3,960 | 4,030 | 3,805 | 3,810 | 44,800 |
| 2025/06/04 | 3,950 | 4,085 | 3,935 | 4,000 | 49,700 |
| 2025/06/03 | 3,955 | 4,045 | 3,905 | 3,985 | 45,300 |
| 2025/06/02 | 4,215 | 4,220 | 3,965 | 4,025 | 104,300 |
| 2025/05/30 | 4,000 | 4,485 | 3,995 | 4,285 | 215,400 |
| 2025/05/29 | 3,795 | 3,920 | 3,725 | 3,865 | 72,900 |
| 2025/05/28 | 3,515 | 3,835 | 3,510 | 3,725 | 84,800 |
| 2025/05/27 | 3,425 | 3,475 | 3,425 | 3,445 | 7,100 |
| 2025/05/26 | 3,470 | 3,490 | 3,400 | 3,440 | 15,500 |
| 2025/05/23 | 3,465 | 3,550 | 3,430 | 3,480 | 33,000 |
| 2025/05/22 | 3,255 | 3,450 | 3,255 | 3,450 | 70,800 |
| 2025/05/21 | 3,200 | 3,230 | 3,195 | 3,230 | 7,300 |
| 2025/05/20 | 3,245 | 3,265 | 3,200 | 3,245 | 16,400 |
| 2025/05/19 | 3,145 | 3,270 | 3,105 | 3,255 | 27,200 |
| 2025/05/16 | 3,185 | 3,280 | 3,150 | 3,150 | 24,900 |
| 2025/05/15 | 3,040 | 3,235 | 3,035 | 3,185 | 20,600 |
| 2025/05/14 | 3,210 | 3,300 | 3,100 | 3,105 | 34,400 |
| 2025/05/13 | 3,395 | 3,395 | 3,085 | 3,245 | 87,300 |
| 2025/05/12 | 3,465 | 3,470 | 3,200 | 3,395 | 194,100 |
| 2025/05/09 | 3,145 | 3,450 | 2,920 | 3,395 | 365,200 |
| 2025/05/08 | 3,000 | 3,145 | 2,892 | 3,145 | 346,400 |
| 2025/05/07 | 2,590 | 2,642 | 2,590 | 2,642 | 5,500 |
| 2025/05/02 | 2,581 | 2,590 | 2,542 | 2,590 | 3,500 |
| 2025/05/01 | 2,580 | 2,590 | 2,566 | 2,581 | 2,300 |
| 2025/04/30 | 2,550 | 2,596 | 2,550 | 2,566 | 1,300 |
| 2025/04/28 | 2,581 | 2,583 | 2,548 | 2,549 | 2,800 |
| 2025/04/25 | 2,586 | 2,586 | 2,542 | 2,569 | 4,200 |
| 2025/04/24 | 2,502 | 2,596 | 2,499 | 2,536 | 7,600 |
| 2025/04/23 | 2,546 | 2,546 | 2,500 | 2,500 | 2,200 |
| 2025/04/22 | 2,546 | 2,546 | 2,546 | 2,546 | 400 |
| 2025/04/21 | 2,549 | 2,569 | 2,540 | 2,540 | 1,400 |
| 2025/04/18 | 2,467 | 2,544 | 2,467 | 2,540 | 1,200 |
| 2025/04/17 | 2,463 | 2,542 | 2,450 | 2,466 | 3,200 |
| 2025/04/16 | 2,549 | 2,549 | 2,500 | 2,500 | 2,500 |
| 2025/04/15 | 2,540 | 2,560 | 2,540 | 2,549 | 1,900 |
| 2025/04/14 | 2,546 | 2,594 | 2,505 | 2,525 | 2,200 |
| 2025/04/11 | 2,452 | 2,542 | 2,452 | 2,542 | 3,000 |
| 2025/04/10 | 2,545 | 2,590 | 2,455 | 2,502 | 5,600 |
| 2025/04/09 | 2,425 | 2,480 | 2,355 | 2,465 | 12,200 |
| 2025/04/08 | 2,451 | 2,550 | 2,451 | 2,475 | 4,100 |
| 2025/04/07 | 2,405 | 2,540 | 2,320 | 2,430 | 10,400 |
| 2025/04/04 | 2,683 | 2,690 | 2,506 | 2,555 | 9,000 |
| 2025/04/03 | 2,655 | 2,760 | 2,655 | 2,740 | 4,700 |
| 2025/04/02 | 2,639 | 2,750 | 2,639 | 2,699 | 12,000 |
| 2025/04/01 | 2,666 | 2,693 | 2,645 | 2,686 | 1,100 |
| 2025/03/31 | 2,717 | 2,740 | 2,626 | 2,626 | 9,900 |
| 2025/03/28 | 2,743 | 2,744 | 2,701 | 2,744 | 1,500 |
| 2025/03/27 | 2,671 | 2,750 | 2,620 | 2,750 | 16,700 |
| 2025/03/26 | 2,625 | 2,729 | 2,607 | 2,711 | 11,100 |
| 2025/03/25 | 2,583 | 2,609 | 2,579 | 2,609 | 1,100 |
| 2025/03/24 | 2,626 | 2,626 | 2,623 | 2,623 | 300 |
| 2025/03/21 | 2,582 | 2,588 | 2,550 | 2,576 | 6,800 |
| 2025/03/19 | 2,521 | 2,561 | 2,521 | 2,561 | 1,100 |
| 2025/03/18 | 2,520 | 2,546 | 2,500 | 2,521 | 3,300 |
| 2025/03/17 | 2,521 | 2,544 | 2,515 | 2,520 | 1,100 |
| 2025/03/14 | 2,545 | 2,550 | 2,503 | 2,515 | 9,000 |
| 2025/03/13 | 2,547 | 2,576 | 2,532 | 2,547 | 1,700 |
| 2025/03/12 | 2,530 | 2,583 | 2,511 | 2,554 | 2,900 |
| 2025/03/11 | 2,562 | 2,595 | 2,535 | 2,535 | 1,700 |
| 2025/03/10 | 2,635 | 2,687 | 2,562 | 2,562 | 1,600 |
| 2025/03/07 | 2,534 | 2,635 | 2,534 | 2,635 | 2,600 |
| 2025/03/06 | 2,605 | 2,626 | 2,571 | 2,571 | 1,200 |
| 2025/03/05 | 2,597 | 2,647 | 2,545 | 2,605 | 4,100 |
| 2025/03/04 | 2,571 | 2,699 | 2,571 | 2,620 | 8,900 |
| 2025/03/03 | 2,545 | 2,659 | 2,511 | 2,621 | 17,200 |
| 2025/02/28 | 2,527 | 2,563 | 2,509 | 2,509 | 3,700 |
| 2025/02/27 | 2,557 | 2,567 | 2,531 | 2,536 | 2,900 |
| 2025/02/26 | 2,537 | 2,559 | 2,532 | 2,557 | 1,400 |
| 2025/02/25 | 2,570 | 2,570 | 2,526 | 2,538 | 2,200 |
| 2025/02/21 | 2,585 | 2,649 | 2,522 | 2,571 | 16,500 |
| 2025/02/20 | 2,568 | 2,572 | 2,530 | 2,535 | 3,800 |
| 2025/02/19 | 2,503 | 2,580 | 2,503 | 2,520 | 11,000 |
| 2025/02/18 | 2,503 | 2,530 | 2,492 | 2,502 | 1,800 |
| 2025/02/17 | 2,503 | 2,552 | 2,480 | 2,530 | 3,500 |
| 2025/02/14 | 2,600 | 2,600 | 2,537 | 2,553 | 2,600 |
| 2025/02/13 | 2,565 | 2,629 | 2,534 | 2,601 | 9,600 |
| 2025/02/12 | 2,494 | 2,570 | 2,491 | 2,561 | 10,400 |
| 2025/02/10 | 2,476 | 2,496 | 2,410 | 2,484 | 10,800 |
| 2025/02/07 | 2,433 | 2,494 | 2,433 | 2,476 | 1,900 |
| 2025/02/06 | 2,441 | 2,486 | 2,441 | 2,466 | 3,900 |
| 2025/02/05 | 2,471 | 2,490 | 2,435 | 2,455 | 9,100 |
| 2025/02/04 | 2,469 | 2,534 | 2,469 | 2,471 | 4,500 |
| 2025/02/03 | 2,450 | 2,584 | 2,450 | 2,461 | 8,600 |
| 2025/01/31 | 2,470 | 2,495 | 2,454 | 2,494 | 5,500 |
| 2025/01/30 | 2,498 | 2,500 | 2,450 | 2,470 | 14,800 |
| 2025/01/29 | 2,588 | 2,598 | 2,518 | 2,518 | 22,900 |
| 2025/01/28 | 2,534 | 2,597 | 2,501 | 2,550 | 7,900 |
| 2025/01/27 | 2,544 | 2,596 | 2,508 | 2,534 | 8,100 |
| 2025/01/24 | 2,467 | 2,494 | 2,450 | 2,494 | 3,300 |
| 2025/01/23 | 2,485 | 2,485 | 2,435 | 2,440 | 5,700 |
| 2025/01/22 | 2,480 | 2,538 | 2,457 | 2,485 | 5,400 |
| 2025/01/21 | 2,587 | 2,587 | 2,452 | 2,479 | 10,000 |
| 2025/01/20 | 2,488 | 2,605 | 2,460 | 2,515 | 12,900 |
| 2025/01/17 | 2,447 | 2,447 | 2,381 | 2,438 | 9,700 |
| 2025/01/16 | 2,438 | 2,438 | 2,410 | 2,410 | 2,400 |
| 2025/01/15 | 2,411 | 2,453 | 2,409 | 2,438 | 4,400 |
| 2025/01/14 | 2,516 | 2,516 | 2,405 | 2,412 | 8,100 |
| 2025/01/10 | 2,448 | 2,468 | 2,442 | 2,466 | 2,200 |
| 2025/01/09 | 2,558 | 2,558 | 2,400 | 2,454 | 20,300 |
| 2025/01/08 | 2,562 | 2,562 | 2,486 | 2,520 | 8,500 |
| 2025/01/07 | 2,617 | 2,617 | 2,520 | 2,574 | 7,000 |
| 2025/01/06 | 2,620 | 2,631 | 2,550 | 2,601 | 5,500 |
| 2024/12/30 | 2,605 | 2,640 | 2,558 | 2,620 | 6,100 |
| 2024/12/27 | 2,660 | 2,660 | 2,500 | 2,607 | 28,300 |
| 2024/12/26 | 2,700 | 2,711 | 2,571 | 2,660 | 8,200 |
| 2024/12/25 | 2,775 | 2,775 | 2,680 | 2,718 | 6,200 |
| 2024/12/24 | 2,770 | 2,772 | 2,674 | 2,765 | 3,200 |
| 2024/12/23 | 2,679 | 2,780 | 2,679 | 2,731 | 10,100 |
| 2024/12/20 | 2,669 | 2,700 | 2,639 | 2,663 | 6,600 |
| 2024/12/19 | 2,576 | 2,665 | 2,576 | 2,652 | 5,700 |
| 2024/12/18 | 2,567 | 2,600 | 2,485 | 2,576 | 6,200 |
| 2024/12/17 | 2,578 | 2,578 | 2,528 | 2,574 | 3,300 |
| 2024/12/16 | 2,505 | 2,560 | 2,490 | 2,560 | 2,800 |
| 2024/12/13 | 2,533 | 2,577 | 2,506 | 2,506 | 5,200 |
| 2024/12/12 | 2,528 | 2,610 | 2,511 | 2,583 | 15,400 |
| 2024/12/11 | 2,600 | 2,600 | 2,439 | 2,478 | 16,500 |
| 2024/12/10 | 2,657 | 2,657 | 2,545 | 2,607 | 8,300 |
| 2024/12/09 | 2,654 | 2,682 | 2,600 | 2,607 | 8,400 |
| 2024/12/06 | 2,582 | 2,676 | 2,582 | 2,632 | 6,300 |
| 2024/12/05 | 2,687 | 2,693 | 2,601 | 2,603 | 11,400 |
| 2024/12/04 | 2,713 | 2,744 | 2,612 | 2,665 | 12,900 |
| 2024/12/03 | 2,820 | 2,850 | 2,700 | 2,739 | 14,300 |
| 2024/12/02 | 2,750 | 2,820 | 2,750 | 2,815 | 2,700 |
| 2024/11/29 | 2,738 | 2,803 | 2,722 | 2,800 | 3,700 |
| 2024/11/28 | 2,705 | 2,802 | 2,705 | 2,745 | 2,900 |
| 2024/11/27 | 2,731 | 2,870 | 2,697 | 2,755 | 9,800 |
| 2024/11/26 | 2,750 | 2,750 | 2,569 | 2,681 | 10,100 |
| 2024/11/25 | 2,778 | 2,784 | 2,720 | 2,771 | 6,400 |
| 2024/11/22 | 2,835 | 2,835 | 2,786 | 2,800 | 2,800 |
| 2024/11/21 | 2,818 | 2,849 | 2,786 | 2,835 | 6,200 |
| 2024/11/20 | 2,897 | 2,897 | 2,693 | 2,785 | 13,500 |
| 2024/11/19 | 2,599 | 2,948 | 2,547 | 2,932 | 28,500 |
| 2024/11/18 | 2,559 | 2,595 | 2,558 | 2,575 | 1,400 |
| 2024/11/15 | 2,611 | 2,627 | 2,567 | 2,580 | 3,500 |
| 2024/11/14 | 2,611 | 2,625 | 2,590 | 2,599 | 1,300 |
| 2024/11/13 | 2,623 | 2,624 | 2,556 | 2,573 | 2,600 |
| 2024/11/12 | 2,647 | 2,649 | 2,601 | 2,633 | 3,400 |
| 2024/11/11 | 2,660 | 2,660 | 2,604 | 2,650 | 8,300 |
| 2024/11/08 | 2,497 | 2,662 | 2,478 | 2,633 | 12,800 |
| 2024/11/07 | 2,407 | 2,549 | 2,400 | 2,474 | 17,400 |
| 2024/11/06 | 2,373 | 2,399 | 2,350 | 2,370 | 1,100 |
| 2024/11/05 | 2,409 | 2,420 | 2,345 | 2,351 | 2,300 |
| 2024/11/01 | 2,435 | 2,450 | 2,401 | 2,420 | 3,500 |
| 2024/10/31 | 2,500 | 2,500 | 2,420 | 2,435 | 9,300 |
| 2024/10/30 | 2,423 | 2,487 | 2,410 | 2,468 | 4,700 |
| 2024/10/29 | 2,380 | 2,450 | 2,305 | 2,383 | 3,400 |
| 2024/10/28 | 2,400 | 2,400 | 2,350 | 2,395 | 800 |
| 2024/10/25 | 2,380 | 2,381 | 2,344 | 2,353 | 1,400 |
| 2024/10/24 | 2,313 | 2,380 | 2,313 | 2,380 | 800 |
| 2024/10/23 | 2,364 | 2,364 | 2,363 | 2,363 | 200 |
| 2024/10/22 | 2,347 | 2,350 | 2,261 | 2,345 | 2,600 |
| 2024/10/21 | 2,366 | 2,423 | 2,345 | 2,370 | 5,400 |
| 2024/10/18 | 2,231 | 2,338 | 2,231 | 2,327 | 6,500 |
| 2024/10/17 | 2,313 | 2,313 | 2,235 | 2,235 | 1,500 |
| 2024/10/16 | 2,281 | 2,311 | 2,230 | 2,270 | 3,400 |
| 2024/10/15 | 2,280 | 2,317 | 2,280 | 2,280 | 2,300 |
| 2024/10/11 | 2,322 | 2,322 | 2,200 | 2,278 | 6,700 |
| 2024/10/10 | 2,336 | 2,363 | 2,321 | 2,347 | 1,300 |
| 2024/10/09 | 2,389 | 2,389 | 2,350 | 2,386 | 400 |
| 2024/10/08 | 2,333 | 2,393 | 2,331 | 2,389 | 500 |
| 2024/10/07 | 2,310 | 2,399 | 2,310 | 2,383 | 2,500 |
| 2024/10/04 | 2,380 | 2,380 | 2,305 | 2,310 | 5,500 |
| 2024/10/03 | 2,395 | 2,395 | 2,321 | 2,360 | 4,100 |
| 2024/10/02 | 2,402 | 2,452 | 2,341 | 2,391 | 5,300 |
| 2024/10/01 | 2,430 | 2,430 | 2,430 | 2,430 | 600 |
| 2024/09/30 | 2,399 | 2,467 | 2,341 | 2,430 | 7,000 |
| 2024/09/27 | 2,480 | 2,505 | 2,450 | 2,499 | 10,700 |
| 2024/09/26 | 2,394 | 2,475 | 2,393 | 2,448 | 7,500 |
| 2024/09/25 | 2,400 | 2,445 | 2,366 | 2,393 | 3,600 |
| 2024/09/24 | 2,388 | 2,399 | 2,337 | 2,399 | 2,700 |
| 2024/09/20 | 2,372 | 2,399 | 2,358 | 2,375 | 1,800 |
| 2024/09/19 | 2,324 | 2,446 | 2,324 | 2,377 | 4,500 |
| 2024/09/18 | 2,285 | 2,336 | 2,285 | 2,324 | 4,100 |
| 2024/09/17 | 2,376 | 2,446 | 2,330 | 2,330 | 4,800 |
| 2024/09/13 | 2,406 | 2,412 | 2,361 | 2,387 | 6,100 |
| 2024/09/12 | 2,408 | 2,422 | 2,358 | 2,420 | 2,800 |
| 2024/09/11 | 2,457 | 2,457 | 2,358 | 2,358 | 1,700 |
| 2024/09/10 | 2,497 | 2,497 | 2,425 | 2,445 | 2,500 |
| 2024/09/09 | 2,383 | 2,452 | 2,350 | 2,452 | 5,800 |
| 2024/09/06 | 2,513 | 2,514 | 2,452 | 2,452 | 2,400 |
| 2024/09/05 | 2,525 | 2,525 | 2,456 | 2,500 | 5,500 |
| 2024/09/04 | 2,441 | 2,531 | 2,441 | 2,505 | 9,200 |
| 2024/09/03 | 2,406 | 2,540 | 2,402 | 2,531 | 32,500 |
| 2024/09/02 | 2,421 | 2,428 | 2,376 | 2,399 | 5,900 |
| 2024/08/30 | 2,371 | 2,415 | 2,353 | 2,398 | 4,400 |
| 2024/08/29 | 2,421 | 2,429 | 2,358 | 2,421 | 8,400 |
| 2024/08/28 | 2,445 | 2,525 | 2,415 | 2,430 | 15,700 |
| 2024/08/27 | 2,219 | 2,515 | 2,219 | 2,495 | 60,600 |
| 2024/08/26 | 2,190 | 2,228 | 2,165 | 2,224 | 4,500 |
| 2024/08/23 | 2,216 | 2,218 | 2,171 | 2,191 | 3,000 |
| 2024/08/22 | 2,247 | 2,247 | 2,188 | 2,215 | 2,700 |
| 2024/08/21 | 2,235 | 2,243 | 2,201 | 2,238 | 4,400 |
| 2024/08/20 | 2,200 | 2,321 | 2,200 | 2,254 | 13,900 |
| 2024/08/19 | 2,174 | 2,178 | 2,128 | 2,176 | 2,900 |