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

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
2024/03/27 1,860 1,890 1,856 1,861 5,300
2024/03/26 1,840 1,860 1,840 1,860 6,000
2024/03/25 1,857 1,869 1,840 1,845 7,900
2024/03/22 1,891 1,904 1,821 1,857 32,200
2024/03/21 1,876 1,886 1,862 1,880 10,700
2024/03/19 1,920 1,921 1,862 1,872 19,800
2024/03/18 1,960 1,968 1,918 1,921 12,100
2024/03/15 1,960 1,985 1,960 1,962 1,500
2024/03/14 1,978 1,980 1,961 1,961 700
2024/03/13 1,980 1,988 1,961 1,962 3,800
2024/03/12 1,987 1,988 1,951 1,979 7,100
2024/03/11 1,961 1,989 1,942 1,987 11,400
2024/03/08 1,945 1,980 1,931 1,961 9,100
2024/03/07 1,935 2,022 1,928 1,943 21,700
2024/03/06 1,898 1,932 1,870 1,932 11,100
2024/03/05 1,922 1,929 1,899 1,899 10,600
2024/03/04 1,962 1,962 1,921 1,946 10,200
2024/03/01 1,989 1,989 1,960 1,963 2,900
2024/02/29 1,989 1,989 1,956 1,968 3,600
2024/02/28 1,956 1,983 1,956 1,979 6,100
2024/02/27 1,977 1,979 1,955 1,956 12,100
2024/02/26 1,963 1,988 1,954 1,974 9,200
2024/02/22 1,974 1,985 1,950 1,953 15,000
2024/02/21 1,973 1,980 1,952 1,957 6,400
2024/02/20 2,017 2,017 1,954 1,957 12,400
2024/02/19 1,982 2,000 1,975 1,999 6,400
2024/02/16 2,013 2,015 1,980 1,982 6,200
2024/02/15 2,010 2,010 1,970 1,976 4,400
2024/02/14 1,976 1,998 1,975 1,998 5,700
2024/02/13 1,973 1,990 1,925 1,975 15,200
2024/02/09 2,033 2,050 1,966 1,972 16,100
2024/02/08 2,042 2,062 2,009 2,026 5,300
2024/02/07 2,026 2,077 2,010 2,065 9,100
2024/02/06 2,032 2,079 2,000 2,048 12,200
2024/02/05 2,070 2,090 2,023 2,047 14,500
2024/02/02 1,997 2,065 1,997 2,065 21,900
2024/02/01 1,944 2,026 1,927 2,001 28,600
2024/01/31 1,852 1,950 1,852 1,925 13,500
2024/01/30 1,879 1,880 1,852 1,852 8,100
2024/01/29 1,877 1,890 1,840 1,864 14,100
2024/01/26 1,930 1,930 1,880 1,912 12,000
2024/01/25 1,939 1,939 1,887 1,917 9,000
2024/01/24 1,875 1,938 1,872 1,915 19,100
2024/01/23 1,875 1,900 1,858 1,870 13,000
2024/01/22 1,828 1,872 1,822 1,856 14,100
2024/01/19 1,829 1,830 1,792 1,800 11,100
2024/01/18 1,802 1,813 1,798 1,800 2,500
2024/01/17 1,795 1,815 1,781 1,798 5,300
2024/01/16 1,790 1,792 1,764 1,769 7,800
2024/01/15 1,788 1,804 1,788 1,790 2,800
2024/01/12 1,803 1,816 1,790 1,793 4,300
2024/01/11 1,828 1,848 1,803 1,805 8,300
2024/01/10 1,865 1,865 1,822 1,825 5,900
2024/01/09 1,876 1,899 1,865 1,865 9,000
2024/01/05 1,822 1,875 1,822 1,875 16,900
2024/01/04 1,780 1,829 1,780 1,822 10,000
2023/12/29 1,762 1,780 1,754 1,780 5,200
2023/12/28 1,742 1,810 1,742 1,750 8,600
2023/12/27 1,724 1,750 1,713 1,740 7,000
2023/12/26 1,741 1,754 1,738 1,738 6,700
2023/12/25 1,749 1,757 1,740 1,740 8,300
2023/12/22 1,746 1,750 1,724 1,749 3,700
2023/12/21 1,737 1,759 1,719 1,746 10,100
2023/12/20 1,721 1,750 1,715 1,733 6,700
2023/12/19 1,724 1,725 1,713 1,713 1,100
2023/12/18 1,741 1,741 1,716 1,726 3,400
2023/12/15 1,701 1,737 1,701 1,715 5,500
2023/12/14 1,711 1,717 1,701 1,701 1,800
2023/12/13 1,720 1,720 1,710 1,718 2,200
2023/12/12 1,735 1,735 1,725 1,725 500
2023/12/11 1,767 1,767 1,716 1,735 4,800
2023/12/08 1,722 1,742 1,711 1,721 3,000
2023/12/07 1,736 1,745 1,722 1,722 3,100
2023/12/06 1,740 1,750 1,740 1,746 1,000
2023/12/05 1,747 1,752 1,725 1,736 3,400
2023/12/04 1,739 1,754 1,739 1,747 1,500
2023/12/01 1,750 1,777 1,738 1,751 12,500
2023/11/30 1,700 1,745 1,694 1,745 5,100
2023/11/29 1,707 1,708 1,696 1,696 2,600
2023/11/28 1,705 1,708 1,698 1,708 2,400
2023/11/27 1,710 1,725 1,705 1,705 4,100
2023/11/24 1,708 1,715 1,705 1,710 2,300
2023/11/22 1,705 1,709 1,695 1,705 1,600
2023/11/21 1,709 1,709 1,690 1,693 2,100
2023/11/20 1,697 1,699 1,685 1,697 4,100
2023/11/17 1,701 1,710 1,697 1,697 1,700
2023/11/16 1,697 1,763 1,695 1,701 17,100
2023/11/15 1,712 1,712 1,696 1,696 1,000
2023/11/14 1,705 1,708 1,690 1,690 2,000
2023/11/13 1,706 1,720 1,695 1,704 3,400
2023/11/10 1,685 1,718 1,685 1,706 2,500
2023/11/09 1,684 1,698 1,681 1,698 1,700
2023/11/08 1,691 1,692 1,691 1,691 400
2023/11/07 1,718 1,718 1,687 1,697 4,500
2023/11/06 1,732 1,740 1,716 1,724 2,600
2023/11/02 1,741 1,748 1,732 1,732 1,500
2023/11/01 1,715 1,749 1,714 1,749 4,800
2023/10/31 1,728 1,728 1,708 1,715 1,300
2023/10/30 1,727 1,729 1,725 1,729 900
2023/10/27 1,750 1,750 1,726 1,727 800
2023/10/26 1,725 1,739 1,703 1,731 1,400
2023/10/25 1,750 1,750 1,720 1,745 2,300
2023/10/24 1,702 1,749 1,701 1,749 3,000
2023/10/23 1,766 1,766 1,714 1,714 2,700
2023/10/20 1,720 1,750 1,698 1,750 5,400
2023/10/19 1,713 1,720 1,692 1,720 3,100
2023/10/18 1,715 1,715 1,693 1,715 5,200
2023/10/17 1,717 1,719 1,690 1,693 5,100
2023/10/16 1,726 1,731 1,716 1,716 1,700
2023/10/13 1,711 1,734 1,711 1,733 1,600
2023/10/12 1,725 1,737 1,714 1,730 1,500
2023/10/11 1,729 1,730 1,707 1,730 1,900
2023/10/10 1,731 1,746 1,731 1,744 3,500
2023/10/06 1,754 1,760 1,731 1,754 5,500
2023/10/05 1,724 1,739 1,724 1,736 1,700
2023/10/04 1,721 1,722 1,671 1,709 7,100
2023/10/03 1,761 1,767 1,732 1,743 3,300
2023/10/02 1,777 1,777 1,740 1,760 2,500
2023/09/29 1,776 1,778 1,748 1,778 4,400
2023/09/28 1,795 1,795 1,750 1,776 5,400
2023/09/27 1,770 1,795 1,762 1,795 2,400
2023/09/26 1,834 1,839 1,780 1,794 11,400
2023/09/25 1,784 1,843 1,782 1,834 35,300
2023/09/22 1,737 1,737 1,700 1,735 5,500
2023/09/21 1,758 1,758 1,731 1,737 3,400
2023/09/20 1,741 1,753 1,737 1,753 1,100
2023/09/19 1,751 1,752 1,744 1,744 5,200
2023/09/15 1,751 1,771 1,750 1,764 11,200
2023/09/14 1,780 1,780 1,767 1,779 2,900
2023/09/13 1,772 1,785 1,768 1,778 2,400
2023/09/12 1,782 1,793 1,759 1,779 3,300
2023/09/11 1,779 1,785 1,772 1,772 1,700
2023/09/08 1,759 1,780 1,758 1,765 1,500
2023/09/07 1,785 1,785 1,770 1,785 3,000
2023/09/06 1,786 1,787 1,771 1,785 2,100
2023/09/05 1,765 1,765 1,747 1,757 4,800
2023/09/04 1,757 1,799 1,757 1,779 7,000
2023/09/01 1,744 1,757 1,744 1,756 1,600
2023/08/31 1,743 1,769 1,740 1,741 1,900
2023/08/30 1,740 1,756 1,740 1,750 2,200
2023/08/29 1,735 1,774 1,735 1,739 7,800
2023/08/28 1,725 1,739 1,725 1,735 4,500
2023/08/25 1,704 1,725 1,684 1,725 7,300
2023/08/24 1,747 1,748 1,703 1,703 5,900
2023/08/23 1,710 1,724 1,689 1,724 2,700
2023/08/22 1,700 1,700 1,690 1,695 1,400
2023/08/21 1,750 1,750 1,687 1,703 5,800
2023/08/18 1,717 1,717 1,683 1,710 3,600
2023/08/17 1,701 1,713 1,694 1,711 6,900
2023/08/16 1,736 1,739 1,703 1,703 5,500
2023/08/15 1,743 1,751 1,732 1,732 8,500
2023/08/14 1,745 1,754 1,740 1,743 2,800
2023/08/10 1,752 1,756 1,730 1,751 3,400
2023/08/09 1,775 1,775 1,751 1,752 3,500
2023/08/08 1,783 1,808 1,771 1,771 8,200
2023/08/07 1,772 1,779 1,761 1,779 2,900
2023/08/04 1,771 1,772 1,770 1,772 700
2023/08/03 1,781 1,788 1,760 1,774 3,400
2023/08/02 1,760 1,787 1,759 1,781 2,900
2023/08/01 1,772 1,774 1,752 1,760 5,500
2023/07/31 1,782 1,794 1,767 1,784 8,100
2023/07/28 1,761 1,779 1,742 1,757 15,700
2023/07/27 1,812 1,815 1,751 1,783 55,900
2023/07/26 1,883 1,920 1,883 1,920 20,100
2023/07/25 1,907 1,907 1,855 1,883 8,900
2023/07/24 1,873 1,920 1,872 1,886 14,300
2023/07/21 1,880 1,890 1,843 1,872 25,700
2023/07/20 1,843 1,865 1,840 1,861 7,700
2023/07/19 1,842 1,850 1,835 1,843 4,700
2023/07/18 1,818 1,838 1,818 1,835 5,100
2023/07/14 1,821 1,845 1,817 1,818 10,900
2023/07/13 1,803 1,819 1,803 1,817 3,000
2023/07/12 1,801 1,826 1,800 1,803 7,000
2023/07/11 1,795 1,833 1,795 1,800 6,200
2023/07/10 1,805 1,820 1,798 1,798 7,000
2023/07/07 1,830 1,830 1,793 1,805 5,800
2023/07/06 1,815 1,850 1,810 1,810 3,600
2023/07/05 1,850 1,854 1,811 1,815 11,400
2023/07/04 1,843 1,874 1,810 1,870 15,500
2023/07/03 1,803 1,844 1,803 1,821 14,700
2023/06/30 1,748 1,812 1,735 1,802 20,700
2023/06/29 1,730 1,748 1,704 1,732 7,900
2023/06/28 1,703 1,745 1,699 1,730 13,500
2023/06/27 1,712 1,719 1,685 1,710 6,900
2023/06/26 1,694 1,720 1,666 1,700 10,600
2023/06/23 1,673 1,689 1,654 1,660 7,400
2023/06/22 1,688 1,700 1,675 1,675 5,200
2023/06/21 1,718 1,718 1,690 1,700 6,400
2023/06/20 1,715 1,715 1,698 1,715 3,300
2023/06/19 1,724 1,730 1,666 1,692 12,600
2023/06/16 1,707 1,718 1,690 1,716 9,600
2023/06/15 1,719 1,719 1,690 1,709 11,400
2023/06/14 1,707 1,720 1,660 1,720 19,500
2023/06/13 1,664 1,705 1,642 1,670 23,300
2023/06/12 1,630 1,657 1,629 1,650 10,800
2023/06/09 1,605 1,638 1,601 1,629 9,100
2023/06/08 1,620 1,620 1,606 1,606 2,000
2023/06/07 1,609 1,630 1,609 1,618 6,000
2023/06/06 1,624 1,624 1,590 1,604 7,900
2023/06/05 1,648 1,648 1,568 1,610 9,200

このページの先頭へ