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

データセクション(3905)の株価時系列情報

データセクション(3905)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
2026/05/22 4,240 4,800 4,200 4,800 5,125,700
2026/05/21 3,500 4,100 3,260 4,100 4,489,500
2026/05/20 3,135 3,465 2,945 3,400 5,101,700
2026/05/19 3,345 3,345 3,345 3,345 1,262,000
2026/05/18 2,843 2,843 2,843 2,843 208,200
2026/05/15 2,213 2,465 2,194 2,343 2,238,800
2026/05/14 2,302 2,367 2,107 2,149 1,153,000
2026/05/13 2,193 2,318 2,105 2,279 1,438,900
2026/05/12 2,336 2,498 2,200 2,250 3,375,500
2026/05/11 2,060 2,550 1,946 2,360 10,237,600
2026/05/08 1,673 2,089 1,668 2,089 4,014,200
2026/05/07 1,524 1,689 1,514 1,689 1,407,100
2026/05/01 1,488 1,509 1,469 1,474 414,200
2026/04/30 1,500 1,515 1,460 1,487 264,200
2026/04/28 1,461 1,503 1,441 1,503 205,100
2026/04/27 1,467 1,478 1,406 1,467 317,600
2026/04/24 1,492 1,519 1,464 1,479 323,900
2026/04/23 1,535 1,545 1,462 1,504 456,700
2026/04/22 1,551 1,590 1,486 1,526 686,200
2026/04/21 1,600 1,673 1,568 1,589 1,372,400
2026/04/20 1,562 1,648 1,501 1,590 1,527,700
2026/04/17 1,584 1,619 1,551 1,602 1,587,400
2026/04/16 1,520 1,680 1,442 1,547 4,128,900
2026/04/15 1,473 1,509 1,434 1,473 534,000
2026/04/14 1,380 1,451 1,380 1,447 488,700
2026/04/13 1,346 1,369 1,343 1,363 230,100
2026/04/10 1,379 1,418 1,346 1,365 443,700
2026/04/09 1,375 1,385 1,335 1,379 359,200
2026/04/08 1,363 1,400 1,325 1,383 753,800
2026/04/07 1,304 1,341 1,292 1,304 305,100
2026/04/06 1,337 1,345 1,307 1,318 302,300
2026/04/03 1,361 1,383 1,326 1,337 472,700
2026/03/27 1,380 1,404 1,335 1,390 299,200
2026/03/26 1,395 1,422 1,375 1,395 357,900
2026/03/25 1,336 1,449 1,330 1,430 676,800
2026/03/24 1,337 1,349 1,298 1,322 490,200
2026/03/23 1,402 1,412 1,289 1,292 1,005,100
2026/03/19 1,517 1,517 1,480 1,485 370,200
2026/03/18 1,552 1,579 1,519 1,543 583,200
2026/03/17 1,630 1,646 1,500 1,533 656,200
2026/03/16 1,606 1,629 1,563 1,595 324,400
2026/03/13 1,650 1,674 1,612 1,622 299,800
2026/03/12 1,680 1,707 1,659 1,695 327,900
2026/03/11 1,659 1,722 1,646 1,690 387,800
2026/03/10 1,565 1,662 1,560 1,655 483,500
2026/03/09 1,475 1,550 1,471 1,547 665,700
2026/03/06 1,572 1,615 1,536 1,565 582,500
2026/03/05 1,616 1,640 1,570 1,578 631,000
2026/03/04 1,641 1,642 1,510 1,536 1,009,400
2026/03/03 1,770 1,793 1,709 1,709 651,000
2026/03/02 1,852 1,854 1,797 1,799 590,200
2026/02/27 1,897 1,912 1,852 1,897 376,900
2026/02/26 1,836 1,897 1,825 1,874 425,800
2026/02/25 1,798 1,868 1,796 1,839 357,200
2026/02/24 1,860 1,879 1,780 1,813 601,300
2026/02/20 1,940 1,945 1,872 1,883 600,200
2026/02/19 1,902 1,973 1,881 1,948 626,700
2026/02/18 1,901 1,947 1,880 1,909 598,200
2026/02/17 1,960 2,090 1,908 1,925 2,053,300
2026/02/16 1,970 2,053 1,905 1,985 1,240,400
2026/02/13 2,021 2,045 1,897 1,910 843,000
2026/02/12 1,935 2,077 1,904 2,059 1,182,500
2026/02/10 1,785 1,978 1,777 1,929 1,696,500
2026/02/09 1,789 1,833 1,740 1,806 440,300
2026/02/06 1,780 1,789 1,705 1,749 566,700
2026/02/05 1,850 1,850 1,788 1,795 488,700
2026/02/04 1,862 1,878 1,831 1,868 290,700
2026/02/03 1,861 1,900 1,856 1,874 330,400
2026/02/02 1,870 1,968 1,855 1,859 712,800
2026/01/30 1,925 1,933 1,864 1,876 761,900
2026/01/29 2,020 2,026 1,946 1,983 489,200
2026/01/28 2,030 2,045 2,004 2,023 242,600
2026/01/27 2,027 2,032 2,002 2,027 197,900
2026/01/26 1,999 2,055 1,978 2,027 368,200
2026/01/23 2,010 2,049 2,007 2,027 274,500
2026/01/22 2,040 2,055 1,986 2,027 525,600
2026/01/21 2,013 2,066 1,992 2,032 480,300
2026/01/20 2,132 2,162 2,044 2,090 561,100
2026/01/19 2,203 2,205 2,082 2,125 949,300
2026/01/16 2,273 2,330 2,213 2,220 865,300
2026/01/15 2,192 2,314 2,175 2,283 1,449,600
2026/01/14 2,185 2,309 2,183 2,225 1,523,800
2026/01/13 2,246 2,283 2,139 2,196 1,294,500
2026/01/09 2,305 2,310 2,180 2,196 1,414,200
2026/01/08 2,204 2,408 2,204 2,290 4,286,200
2026/01/07 2,175 2,356 2,111 2,200 3,995,800
2026/01/06 2,100 2,333 2,056 2,147 4,830,400
2026/01/05 2,001 2,155 1,996 2,109 1,110,700
2025/12/30 1,982 2,092 1,982 1,995 845,700
2025/12/29 1,955 2,027 1,931 1,999 593,000
2025/12/26 2,000 2,019 1,944 1,954 839,100
2025/12/25 2,035 2,045 1,982 2,001 806,100
2025/12/24 1,965 2,133 1,950 2,053 1,344,800
2025/12/23 2,042 2,168 2,000 2,015 1,505,700
2025/12/22 1,985 2,085 1,864 2,038 1,781,100
2025/12/19 1,919 2,109 1,871 1,911 1,497,400
2025/12/18 1,853 1,870 1,780 1,864 837,500
2025/12/17 1,995 1,995 1,885 1,914 696,300
2025/12/16 1,993 2,040 1,986 1,995 303,700
2025/12/15 2,009 2,047 1,973 2,023 530,300
2025/12/12 2,164 2,235 2,019 2,041 1,164,800
2025/12/11 2,052 2,122 1,960 2,066 1,092,700
2025/12/10 2,115 2,158 2,030 2,051 656,700
2025/12/09 2,093 2,168 2,061 2,114 694,900
2025/12/08 2,129 2,171 2,105 2,115 459,900
2025/12/05 2,098 2,196 2,062 2,165 793,600
2025/12/04 2,155 2,246 2,051 2,099 960,400
2025/12/03 2,147 2,245 2,102 2,200 935,700
2025/12/02 2,290 2,290 2,101 2,147 810,100
2025/12/01 2,427 2,496 2,200 2,245 1,878,500
2025/11/28 2,423 2,555 1,950 2,377 8,446,300
2025/11/27 2,125 2,460 2,125 2,450 3,420,600
2025/11/26 2,050 2,132 2,020 2,038 903,400
2025/11/25 2,222 2,230 2,002 2,051 1,287,900
2025/11/21 2,214 2,300 2,155 2,195 1,103,800
2025/11/20 2,440 2,450 2,220 2,260 1,684,100
2025/11/19 2,214 2,380 2,172 2,290 2,229,400
2025/11/18 2,336 2,392 2,162 2,192 1,343,200
2025/11/17 2,200 2,444 2,020 2,340 5,434,800
2025/11/14 2,557 2,633 2,477 2,501 2,096,600
2025/11/13 2,690 2,718 2,536 2,635 2,123,700
2025/11/12 2,729 2,850 2,626 2,680 4,510,800
2025/11/11 2,484 2,720 2,450 2,702 6,198,300
2025/11/10 2,468 2,631 2,350 2,384 5,701,700
2025/11/07 1,895 2,310 1,889 2,293 8,343,300
2025/11/06 2,046 2,070 1,906 1,926 1,839,500
2025/11/05 2,006 2,058 1,886 1,990 3,430,800
2025/11/04 1,956 2,145 1,938 2,121 4,476,900
2025/10/31 1,978 1,999 1,893 1,927 2,444,700
2025/10/30 1,715 2,080 1,705 1,915 7,257,200
2025/10/29 1,749 1,785 1,671 1,710 1,295,000
2025/10/28 1,777 1,857 1,725 1,735 1,304,500
2025/10/27 1,850 1,905 1,811 1,821 2,325,400
2025/10/24 1,709 1,872 1,709 1,816 3,985,100
2025/10/23 1,722 1,793 1,680 1,691 2,856,600
2025/10/22 1,571 1,855 1,560 1,728 6,365,300
2025/10/21 1,481 1,725 1,481 1,634 5,355,700
2025/10/20 1,567 1,593 1,451 1,478 2,739,700
2025/10/17 1,620 1,989 1,507 1,553 11,781,800
2025/10/16 1,524 1,596 1,473 1,594 2,278,900
2025/10/15 1,516 1,544 1,465 1,513 1,914,100
2025/10/14 1,428 1,680 1,425 1,556 7,355,600
2025/10/10 1,557 1,631 1,438 1,446 5,171,200
2025/10/09 1,480 1,530 1,410 1,517 6,895,900
2025/10/08 1,826 1,978 1,543 1,640 12,736,900
2025/10/07 2,245 2,250 1,836 1,899 4,997,200
2025/10/06 2,265 2,287 2,141 2,200 2,954,400
2025/10/03 2,080 2,235 2,041 2,115 3,049,900
2025/10/02 2,141 2,175 2,030 2,030 2,432,600
2025/10/01 2,333 2,339 2,093 2,100 2,961,000
2025/09/30 2,272 2,395 2,149 2,233 4,140,000
2025/09/29 2,684 2,697 2,247 2,249 4,411,300
2025/09/26 2,980 3,015 2,746 2,747 3,767,400
2025/09/25 2,990 3,095 2,755 3,045 10,361,200
2025/09/24 2,497 2,897 2,480 2,890 12,475,800
2025/09/22 2,090 2,498 2,087 2,397 10,675,900
2025/09/19 2,104 2,140 2,008 2,110 2,788,700
2025/09/18 2,105 2,166 2,010 2,065 4,080,400
2025/09/17 2,101 2,444 2,069 2,123 17,493,800
2025/09/16 1,855 2,268 1,706 2,268 29,702,400
2025/09/12 1,868 1,868 1,868 1,868 1,251,900
2025/09/11 2,368 2,368 2,368 2,368 87,000
2025/09/10 2,698 2,920 2,580 2,868 5,643,100
2025/09/09 2,632 2,850 2,602 2,666 5,334,900
2025/09/08 2,600 2,687 2,517 2,613 2,671,300
2025/09/05 2,560 2,709 2,525 2,586 4,032,100
2025/09/04 2,803 2,850 2,501 2,560 4,209,000
2025/09/03 2,520 2,974 2,513 2,836 9,819,300
2025/09/02 2,478 2,585 2,413 2,579 3,344,000
2025/09/01 2,233 2,564 2,221 2,528 4,866,200
2025/08/29 2,345 2,411 2,217 2,233 3,107,400
2025/08/28 2,529 2,529 2,318 2,322 2,146,600
2025/08/27 2,590 2,679 2,462 2,481 2,249,900
2025/08/26 2,573 2,745 2,442 2,613 4,478,200
2025/08/25 2,949 2,955 2,656 2,673 2,349,900
2025/08/22 3,370 3,370 2,873 2,880 4,299,700
2025/08/21 2,999 3,200 2,996 3,110 1,747,100
2025/08/20 3,205 3,205 2,980 3,020 1,582,100
2025/08/19 3,155 3,380 3,055 3,265 2,036,500
2025/08/18 2,816 3,245 2,792 3,100 4,975,200
2025/08/15 2,819 3,100 2,717 2,757 9,604,400
2025/08/14 2,450 2,695 2,400 2,596 6,915,900
2025/08/13 2,785 2,934 2,490 2,490 6,980,600
2025/08/12 3,250 3,270 3,040 3,190 1,957,000
2025/08/08 3,000 3,385 2,931 3,285 3,239,300
2025/08/07 2,945 3,115 2,922 3,060 3,194,400
2025/08/06 2,880 2,973 2,840 2,930 1,561,100
2025/08/05 2,999 3,050 2,844 2,904 2,611,100
2025/08/04 3,005 3,055 2,856 2,864 2,412,500
2025/08/01 3,370 3,375 3,115 3,130 1,631,900
2025/07/31 3,385 3,495 3,345 3,440 1,079,900
2025/07/30 3,335 3,495 3,255 3,455 1,524,400
2025/07/29 3,255 3,475 3,140 3,200 1,625,100
2025/07/28 3,585 3,585 3,410 3,410 969,600
2025/07/25 3,660 3,780 3,525 3,585 1,505,800
2025/07/24 3,915 3,915 3,700 3,725 2,373,400
2025/07/23 3,790 3,985 3,630 3,985 2,554,200
2025/07/22 3,610 3,990 3,560 3,755 4,967,000
2025/07/18 3,995 4,075 3,450 3,550 7,166,300
2025/07/17 3,985 3,985 3,985 3,985 570,400

このページの先頭へ