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
2020/12/30 427 441 419 441 91,400
2020/12/29 410 435 410 431 91,700
2020/12/28 429 431 411 414 118,100
2020/12/25 435 438 422 429 105,300
2020/12/24 427 437 426 435 87,100
2020/12/23 425 440 421 435 145,200
2020/12/22 442 444 422 422 109,900
2020/12/21 445 455 441 447 59,800
2020/12/18 456 462 446 448 70,600
2020/12/17 466 467 457 458 63,900
2020/12/16 473 474 461 465 108,400
2020/12/15 491 493 475 476 113,900
2020/12/14 491 496 489 491 34,400
2020/12/11 490 494 485 491 50,500
2020/12/10 498 505 485 487 94,900
2020/12/09 506 513 501 502 52,000
2020/12/08 500 516 499 516 84,700
2020/12/07 520 520 498 503 72,400
2020/12/04 520 520 506 516 78,900
2020/12/03 526 526 516 525 38,700
2020/12/02 527 536 517 526 134,900
2020/12/01 514 535 514 527 152,400
2020/11/30 515 521 510 513 59,500
2020/11/27 499 516 499 515 74,800
2020/11/26 496 505 494 505 70,800
2020/11/25 509 509 490 496 78,200
2020/11/24 498 510 496 506 68,300
2020/11/20 479 497 479 492 34,500
2020/11/19 480 487 471 486 93,000
2020/11/18 487 496 478 485 163,500
2020/11/17 515 515 489 491 110,800
2020/11/16 514 518 494 513 113,400
2020/11/13 525 530 513 515 96,500
2020/11/12 519 534 517 528 130,000
2020/11/11 525 539 511 517 309,100
2020/11/10 518 519 502 509 83,100
2020/11/09 511 520 508 517 58,900
2020/11/06 520 521 508 511 56,900
2020/11/05 521 526 513 523 78,300
2020/11/04 503 516 497 511 90,200
2020/11/02 495 501 488 498 55,000
2020/10/30 520 520 485 489 104,200
2020/10/29 493 510 489 510 65,400
2020/10/28 502 508 490 501 75,200
2020/10/27 491 523 487 510 267,500
2020/10/26 521 521 498 499 142,600
2020/10/23 526 530 506 528 143,100
2020/10/22 544 549 513 526 153,600
2020/10/21 548 558 541 550 60,400
2020/10/20 549 562 549 551 58,200
2020/10/19 545 557 538 557 88,400
2020/10/16 545 561 540 548 138,600
2020/10/15 566 567 544 552 118,700
2020/10/14 582 585 566 570 73,400
2020/10/13 581 590 567 582 133,800
2020/10/12 596 596 575 582 93,300
2020/10/09 582 591 571 587 132,100
2020/10/08 580 598 575 586 240,100
2020/10/07 564 575 552 574 141,500
2020/10/06 550 567 543 564 153,500
2020/10/05 532 558 532 547 215,200
2020/10/02 568 572 523 532 485,200
2020/09/30 591 592 570 576 576,200
2020/09/29 618 654 611 639 193,500
2020/09/28 638 639 613 619 147,600
2020/09/25 633 640 623 629 95,600
2020/09/24 643 658 626 633 281,700
2020/09/23 630 641 616 640 195,300
2020/09/18 613 630 611 629 128,200
2020/09/17 628 633 607 615 195,500
2020/09/16 615 634 612 633 235,900
2020/09/15 616 624 604 614 151,400
2020/09/14 604 628 594 611 285,600
2020/09/11 594 600 578 600 93,400
2020/09/10 606 608 585 593 132,500
2020/09/09 589 612 589 604 87,800
2020/09/08 594 610 581 609 106,800
2020/09/07 607 607 584 590 108,800
2020/09/04 603 612 591 608 133,900
2020/09/03 619 625 611 625 105,900
2020/09/02 631 637 611 618 146,600
2020/09/01 606 626 606 624 117,800
2020/08/31 591 617 591 613 122,500
2020/08/28 628 628 577 589 374,900
2020/08/27 649 658 621 622 198,500
2020/08/26 634 641 625 637 109,600
2020/08/25 660 660 632 642 167,300
2020/08/24 659 672 645 653 191,000
2020/08/21 647 662 631 662 212,300
2020/08/20 677 677 626 640 445,700
2020/08/19 648 687 646 686 289,200
2020/08/18 647 654 630 650 289,700
2020/08/17 640 676 631 651 1,053,700
2020/08/14 570 599 570 586 261,400
2020/08/13 569 579 564 572 111,900
2020/08/12 563 567 550 564 52,200
2020/08/11 562 565 551 560 52,500
2020/08/07 569 571 549 558 100,600
2020/08/06 572 574 561 569 49,700
2020/08/05 564 577 557 574 69,200
2020/08/04 562 577 553 567 65,700
2020/08/03 545 566 543 558 87,500
2020/07/31 554 556 526 535 147,800
2020/07/30 555 572 550 558 107,300
2020/07/29 577 577 542 554 209,700
2020/07/28 587 600 576 579 104,500
2020/07/27 583 621 573 590 148,000
2020/07/22 591 600 581 598 97,100
2020/07/21 588 611 588 596 108,000
2020/07/20 573 597 573 590 172,500
2020/07/17 591 609 572 579 207,200
2020/07/16 621 621 590 597 219,200
2020/07/15 625 627 608 623 156,300
2020/07/14 653 657 611 619 425,500
2020/07/13 638 664 626 663 352,900
2020/07/10 616 646 612 630 299,100
2020/07/09 622 627 603 606 134,800
2020/07/08 596 639 596 620 245,100
2020/07/07 597 610 582 597 283,100
2020/07/06 593 620 586 611 204,700
2020/07/03 573 598 570 584 257,000
2020/07/02 618 625 566 576 444,400
2020/07/01 626 644 614 618 277,900
2020/06/30 632 655 605 631 390,800
2020/06/29 650 668 598 618 594,500
2020/06/26 716 720 657 664 573,100
2020/06/25 750 755 712 720 369,400
2020/06/24 743 769 715 762 443,100
2020/06/23 769 776 743 753 357,400
2020/06/22 780 785 744 766 388,500
2020/06/19 798 823 770 785 619,300
2020/06/18 786 821 776 804 628,000
2020/06/17 801 804 763 776 751,800
2020/06/16 773 818 764 814 817,900
2020/06/15 850 855 715 728 1,490,900
2020/06/12 773 838 747 814 1,845,600
2020/06/11 715 828 696 788 1,926,000
2020/06/10 695 740 688 730 331,800
2020/06/09 697 714 684 705 280,400
2020/06/08 679 720 670 709 347,700
2020/06/05 690 693 668 669 217,900
2020/06/04 689 710 664 705 380,500
2020/06/03 728 745 678 683 524,000
2020/06/02 753 765 702 718 1,133,200
2020/06/01 663 738 661 738 838,400
2020/05/29 627 645 614 638 228,600
2020/05/28 650 664 593 619 361,000
2020/05/27 601 645 595 645 523,600
2020/05/26 557 606 553 586 402,300
2020/05/25 525 566 523 560 193,300
2020/05/22 524 538 521 535 63,400
2020/05/21 536 540 523 526 90,800
2020/05/20 505 535 500 527 142,900
2020/05/19 515 515 495 502 58,900
2020/05/18 493 508 493 505 86,000
2020/05/15 497 497 479 493 65,500
2020/05/14 504 505 488 493 69,500
2020/05/13 507 520 502 509 51,900
2020/05/12 507 528 503 513 110,500
2020/05/11 488 501 487 499 63,700
2020/05/08 503 504 478 484 97,400
2020/05/07 494 508 482 496 201,600
2020/05/01 492 498 483 488 104,400
2020/04/30 490 515 472 498 299,300
2020/04/28 461 499 461 498 452,300
2020/04/27 447 450 435 445 129,200
2020/04/24 427 441 419 441 266,700
2020/04/23 410 458 410 419 1,069,700
2020/04/22 398 400 382 390 82,900
2020/04/21 420 424 398 409 116,500
2020/04/20 405 428 403 427 188,600
2020/04/17 415 419 402 407 111,200
2020/04/16 395 412 393 403 114,000
2020/04/15 410 413 398 401 108,300
2020/04/14 393 417 388 413 108,200
2020/04/13 399 403 392 394 45,300
2020/04/10 405 405 378 393 77,300
2020/04/09 413 423 391 397 199,800
2020/04/08 398 409 386 409 100,700
2020/04/07 391 408 386 403 132,700
2020/04/06 375 388 361 384 97,800
2020/04/03 418 419 371 376 319,300
2020/04/02 380 429 376 423 534,000
2020/04/01 344 412 342 382 512,000
2020/03/31 341 356 330 349 75,400
2020/03/30 325 347 325 343 95,600
2020/03/27 341 349 329 333 54,600
2020/03/26 340 347 330 333 55,400
2020/03/25 361 368 354 358 71,100
2020/03/24 325 345 320 340 69,400
2020/03/23 298 315 291 313 43,300
2020/03/19 322 327 292 298 126,400
2020/03/18 335 346 321 321 62,600
2020/03/17 298 327 296 327 119,900
2020/03/16 324 328 301 304 66,500
2020/03/13 330 331 295 300 201,900
2020/03/12 354 375 343 346 113,600
2020/03/11 389 396 360 362 75,200
2020/03/10 356 391 332 385 205,700
2020/03/09 393 403 370 370 169,500
2020/03/06 440 444 415 419 130,600
2020/03/05 458 462 446 449 66,500
2020/03/04 452 463 448 455 49,400
2020/03/03 482 485 453 460 94,300
2020/03/02 430 482 430 460 82,900
2020/02/28 460 467 433 442 220,900
2020/02/27 501 502 470 488 163,000
2020/02/26 499 501 483 499 79,200
2020/02/25 494 516 493 503 102,000
2020/02/21 526 533 525 528 39,400
2020/02/20 539 543 528 529 29,800
2020/02/19 521 540 521 539 38,700
2020/02/18 520 529 517 524 63,900
2020/02/17 540 548 521 523 146,900
2020/02/14 580 580 563 564 71,500
2020/02/13 573 623 567 590 200,100
2020/02/12 565 572 559 570 34,400
2020/02/10 565 567 552 564 47,200
2020/02/07 573 574 561 567 45,300
2020/02/06 581 581 568 573 45,700
2020/02/05 581 587 569 573 37,000
2020/02/04 561 575 558 572 37,200
2020/02/03 551 566 544 566 66,500
2020/01/31 565 575 561 571 62,800
2020/01/30 590 591 556 561 127,500
2020/01/29 603 605 586 589 57,800
2020/01/28 585 606 585 606 44,400
2020/01/27 602 611 590 593 120,600
2020/01/24 623 628 610 620 52,500
2020/01/23 635 635 623 626 56,300
2020/01/22 647 647 638 640 36,800
2020/01/21 665 670 647 647 63,000
2020/01/20 641 663 640 661 79,400
2020/01/17 658 658 640 640 63,200
2020/01/16 629 663 629 656 179,500
2020/01/15 620 629 613 626 45,400
2020/01/14 626 626 614 616 27,900
2020/01/10 627 627 616 620 23,000
2020/01/09 606 623 606 620 43,300
2020/01/08 616 616 585 597 99,000
2020/01/07 611 620 611 616 19,000
2020/01/06 609 624 603 610 49,900

このページの先頭へ