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 |
|---|---|---|---|---|---|
| 2026/03/27 | 2,980 | 3,015 | 2,978 | 2,998 | 15,500 |
| 2026/03/26 | 3,035 | 3,035 | 2,975 | 2,977 | 19,900 |
| 2026/03/25 | 3,065 | 3,075 | 3,010 | 3,010 | 22,800 |
| 2026/03/24 | 3,015 | 3,100 | 3,015 | 3,065 | 39,000 |
| 2026/03/23 | 2,980 | 3,085 | 2,970 | 2,998 | 33,800 |
| 2026/03/19 | 3,000 | 3,010 | 2,981 | 2,981 | 8,900 |
| 2026/03/18 | 2,971 | 3,010 | 2,959 | 3,005 | 14,900 |
| 2026/03/17 | 2,980 | 2,999 | 2,957 | 2,957 | 12,700 |
| 2026/03/16 | 2,956 | 2,994 | 2,951 | 2,971 | 10,700 |
| 2026/03/13 | 2,998 | 3,005 | 2,981 | 2,990 | 7,900 |
| 2026/03/12 | 3,020 | 3,020 | 2,997 | 2,999 | 8,000 |
| 2026/03/11 | 3,040 | 3,045 | 3,010 | 3,015 | 9,100 |
| 2026/03/10 | 2,976 | 3,080 | 2,966 | 3,055 | 49,200 |
| 2026/03/09 | 2,975 | 2,983 | 2,935 | 2,942 | 72,700 |
| 2026/03/06 | 3,105 | 3,130 | 3,090 | 3,115 | 32,500 |
| 2026/03/05 | 3,105 | 3,210 | 3,100 | 3,115 | 36,300 |
| 2026/03/04 | 3,215 | 3,240 | 3,105 | 3,105 | 89,800 |
| 2026/03/03 | 3,260 | 3,300 | 3,200 | 3,215 | 53,200 |
| 2026/03/02 | 3,200 | 3,225 | 3,175 | 3,205 | 32,900 |
| 2026/02/27 | 3,185 | 3,250 | 3,185 | 3,245 | 35,900 |
| 2026/02/26 | 3,090 | 3,220 | 3,090 | 3,200 | 42,200 |
| 2026/02/25 | 3,125 | 3,125 | 3,050 | 3,085 | 38,500 |
| 2026/02/24 | 3,130 | 3,160 | 3,100 | 3,115 | 33,000 |
| 2026/02/20 | 3,300 | 3,300 | 3,090 | 3,120 | 120,700 |
| 2026/02/19 | 3,405 | 3,440 | 3,370 | 3,440 | 17,500 |
| 2026/02/18 | 3,430 | 3,460 | 3,405 | 3,405 | 21,500 |
| 2026/02/17 | 3,515 | 3,515 | 3,435 | 3,440 | 23,500 |
| 2026/02/16 | 3,550 | 3,550 | 3,490 | 3,515 | 21,500 |
| 2026/02/13 | 3,680 | 3,685 | 3,520 | 3,520 | 31,900 |
| 2026/02/12 | 3,760 | 3,790 | 3,650 | 3,675 | 23,500 |
| 2026/02/10 | 3,530 | 3,775 | 3,530 | 3,760 | 68,100 |
| 2026/02/09 | 3,660 | 3,660 | 3,500 | 3,515 | 42,700 |
| 2026/02/06 | 3,620 | 3,675 | 3,590 | 3,600 | 50,800 |
| 2026/02/05 | 3,620 | 3,660 | 3,535 | 3,620 | 42,900 |
| 2026/02/04 | 3,685 | 3,695 | 3,610 | 3,615 | 30,500 |
| 2026/02/03 | 3,650 | 3,730 | 3,650 | 3,685 | 18,500 |
| 2026/02/02 | 3,680 | 3,690 | 3,630 | 3,645 | 19,900 |
| 2026/01/30 | 3,710 | 3,720 | 3,610 | 3,650 | 48,000 |
| 2026/01/29 | 3,700 | 3,800 | 3,630 | 3,715 | 107,700 |
| 2026/01/28 | 4,000 | 4,000 | 3,890 | 3,905 | 92,000 |
| 2026/01/27 | 3,990 | 4,010 | 3,945 | 4,010 | 27,400 |
| 2026/01/26 | 3,975 | 4,030 | 3,950 | 3,990 | 22,800 |
| 2026/01/23 | 3,930 | 4,000 | 3,930 | 3,975 | 16,800 |
| 2026/01/22 | 3,990 | 3,990 | 3,900 | 3,915 | 12,700 |
| 2026/01/21 | 3,950 | 3,970 | 3,870 | 3,965 | 15,400 |
| 2026/01/20 | 4,020 | 4,020 | 3,950 | 4,000 | 19,400 |
| 2026/01/19 | 4,015 | 4,015 | 3,940 | 4,000 | 31,800 |
| 2026/01/16 | 3,995 | 4,020 | 3,910 | 3,975 | 39,800 |
| 2026/01/15 | 3,885 | 3,970 | 3,845 | 3,965 | 41,500 |
| 2026/01/14 | 3,740 | 3,845 | 3,735 | 3,825 | 40,600 |
| 2026/01/13 | 3,735 | 3,755 | 3,680 | 3,715 | 22,500 |
| 2026/01/09 | 3,725 | 3,735 | 3,720 | 3,720 | 3,100 |
| 2026/01/08 | 3,750 | 3,750 | 3,700 | 3,710 | 14,800 |
| 2026/01/07 | 3,740 | 3,770 | 3,710 | 3,745 | 17,300 |
| 2026/01/06 | 3,740 | 3,760 | 3,725 | 3,725 | 7,500 |
| 2026/01/05 | 3,740 | 3,785 | 3,705 | 3,730 | 18,300 |