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 |