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
2021/12/30 340 344 337 341 26,700
2021/12/29 335 343 335 341 31,900
2021/12/28 332 335 326 330 72,700
2021/12/27 340 340 323 329 71,400
2021/12/24 340 348 338 340 36,900
2021/12/23 342 343 336 340 31,900
2021/12/22 341 341 336 341 44,600
2021/12/21 341 346 336 337 64,700
2021/12/20 345 348 342 342 36,800
2021/12/17 350 351 343 347 57,600
2021/12/16 347 356 344 355 63,000
2021/12/15 341 344 335 339 58,900
2021/12/14 350 351 341 341 64,500
2021/12/13 363 367 350 353 88,300
2021/12/10 370 370 362 364 49,300
2021/12/09 375 382 371 371 62,500
2021/12/08 382 384 373 376 79,500
2021/12/07 387 390 374 379 88,100
2021/12/06 390 394 377 385 112,700
2021/12/03 382 392 379 388 130,500
2021/12/02 371 391 371 383 113,400
2021/12/01 368 380 361 378 60,100
2021/11/30 363 375 361 362 91,600
2021/11/29 383 383 361 363 164,700
2021/11/26 388 397 376 391 184,400
2021/11/25 372 387 359 384 115,800
2021/11/24 376 379 365 373 76,000
2021/11/22 346 372 345 370 141,600
2021/11/19 346 349 342 344 32,600
2021/11/18 341 348 341 348 39,500
2021/11/17 347 347 341 341 42,300
2021/11/16 345 348 342 347 25,200
2021/11/15 353 353 343 345 58,500
2021/11/12 340 352 340 345 23,700
2021/11/11 341 345 338 340 30,500
2021/11/10 346 350 337 343 54,600
2021/11/09 352 354 342 348 24,200
2021/11/08 354 355 350 354 20,900
2021/11/05 361 364 353 354 20,700
2021/11/04 358 361 358 359 29,200
2021/11/02 350 358 348 357 30,700
2021/11/01 352 354 348 349 17,400
2021/10/29 352 354 349 349 13,100
2021/10/28 353 356 352 352 10,900
2021/10/27 355 359 350 350 12,800
2021/10/26 352 358 352 355 20,500
2021/10/25 351 355 350 352 19,100
2021/10/22 357 360 352 353 44,400
2021/10/21 366 366 358 361 20,500
2021/10/20 374 374 367 367 15,900
2021/10/19 375 378 371 375 13,300
2021/10/18 375 375 369 372 15,300
2021/10/15 362 374 362 370 42,400
2021/10/14 366 366 358 361 14,900
2021/10/13 361 362 358 359 6,500
2021/10/12 365 365 358 361 8,600
2021/10/11 363 368 361 365 9,000
2021/10/08 360 366 358 363 21,900
2021/10/07 355 361 353 357 15,400
2021/10/06 360 368 350 355 37,800
2021/10/05 361 364 351 357 35,900
2021/10/04 382 385 363 365 37,100
2021/10/01 386 386 373 376 37,400
2021/09/30 392 392 382 383 16,000
2021/09/29 385 392 382 392 17,800
2021/09/28 399 399 388 395 47,200
2021/09/27 388 398 387 390 34,700
2021/09/24 386 388 382 386 23,400
2021/09/22 374 386 372 372 71,700
2021/09/21 379 383 368 376 140,500
2021/09/17 383 393 383 389 29,900
2021/09/16 400 400 380 385 71,400
2021/09/15 401 401 391 397 45,300
2021/09/14 401 405 396 401 33,800
2021/09/13 404 405 397 400 59,800
2021/09/10 405 407 397 405 58,900
2021/09/09 416 419 403 405 87,200
2021/09/08 404 430 397 421 221,600
2021/09/07 399 404 390 398 97,100
2021/09/06 400 408 393 399 113,600
2021/09/03 401 412 399 405 270,700
2021/09/02 396 458 395 416 1,621,100
2021/09/01 365 388 357 383 205,300
2021/08/31 353 362 351 362 26,300
2021/08/30 353 353 350 353 28,400
2021/08/27 346 351 346 350 15,000
2021/08/26 345 349 342 348 22,700
2021/08/25 349 349 344 345 14,000
2021/08/24 341 352 339 349 29,300
2021/08/23 337 338 332 337 21,700
2021/08/20 337 346 332 337 24,200
2021/08/19 342 342 333 333 20,700
2021/08/18 328 346 326 344 63,700
2021/08/17 350 351 326 328 114,300
2021/08/16 361 363 353 353 87,900
2021/08/13 379 382 372 379 41,300
2021/08/12 378 378 370 373 24,600
2021/08/11 366 378 363 378 51,300
2021/08/10 359 364 358 364 47,100
2021/08/06 359 361 357 359 15,300
2021/08/05 360 362 356 362 33,700
2021/08/04 359 370 359 362 35,400
2021/08/03 358 362 356 359 24,300
2021/08/02 365 366 355 361 26,700
2021/07/30 371 371 358 361 56,600
2021/07/29 370 373 365 370 50,100
2021/07/28 391 392 368 373 84,000
2021/07/27 393 398 391 393 21,800
2021/07/26 399 400 391 391 22,100
2021/07/21 398 400 395 398 12,100
2021/07/20 397 401 392 397 34,600
2021/07/19 406 406 398 400 28,200
2021/07/16 401 411 401 405 19,500
2021/07/15 401 405 400 401 28,400
2021/07/14 404 407 402 403 12,800
2021/07/13 407 408 405 407 10,000
2021/07/12 405 407 401 405 15,800
2021/07/09 404 407 400 405 35,600
2021/07/08 410 410 404 404 28,100
2021/07/07 409 416 408 411 16,600
2021/07/06 410 415 408 412 28,700
2021/07/05 413 413 409 409 11,100
2021/07/02 409 413 408 411 10,800
2021/07/01 410 411 408 410 8,900
2021/06/30 410 411 408 410 8,300
2021/06/29 413 413 409 411 4,700
2021/06/28 408 413 407 412 12,700
2021/06/25 413 414 408 409 15,200
2021/06/24 410 413 408 408 14,800
2021/06/23 411 414 410 411 9,100
2021/06/22 405 412 405 409 32,200
2021/06/21 410 411 406 407 29,900
2021/06/18 415 418 411 414 24,100
2021/06/17 414 417 411 417 18,800
2021/06/16 421 424 417 418 18,300
2021/06/15 422 423 417 423 12,700
2021/06/14 423 423 413 421 19,500
2021/06/11 428 428 418 418 19,500
2021/06/10 425 428 420 424 17,400
2021/06/09 418 427 412 426 24,600
2021/06/08 418 419 415 418 14,500
2021/06/07 411 417 411 416 16,700
2021/06/04 413 415 409 411 26,800
2021/06/03 421 422 414 416 28,000
2021/06/02 420 427 417 421 20,400
2021/06/01 414 420 414 419 12,800
2021/05/31 420 420 413 414 11,100
2021/05/28 422 422 409 415 23,700
2021/05/27 428 428 413 417 76,700
2021/05/26 428 429 423 423 42,400
2021/05/25 432 432 423 428 18,600
2021/05/24 442 442 426 428 41,700
2021/05/21 440 444 434 439 28,900
2021/05/20 435 443 430 440 48,800
2021/05/19 437 440 428 431 26,900
2021/05/18 407 438 406 437 106,800
2021/05/17 425 425 401 407 57,700
2021/05/14 417 427 417 425 25,800
2021/05/13 415 423 404 417 62,300
2021/05/12 432 435 414 421 70,100
2021/05/11 441 441 432 432 41,900
2021/05/10 445 445 442 442 6,900
2021/05/07 444 448 441 443 21,600
2021/05/06 444 446 440 444 27,000
2021/04/30 458 458 445 445 37,400
2021/04/28 450 452 446 448 29,500
2021/04/27 454 457 452 453 13,900
2021/04/26 459 459 453 455 17,400
2021/04/23 457 457 452 455 28,300
2021/04/22 448 455 446 455 39,600
2021/04/21 457 458 444 445 72,500
2021/04/20 470 470 458 460 38,600
2021/04/19 472 472 465 465 29,300
2021/04/16 471 471 465 467 18,800
2021/04/15 476 476 466 471 21,400
2021/04/14 467 477 466 475 26,400
2021/04/13 474 474 465 467 43,500
2021/04/12 482 483 476 476 21,500
2021/04/09 474 483 473 481 45,800
2021/04/08 478 480 470 473 52,100
2021/04/07 485 488 479 483 24,400
2021/04/06 490 490 476 484 86,900
2021/04/05 472 492 472 483 179,200
2021/04/02 462 471 462 470 56,900
2021/04/01 461 467 458 462 60,200
2021/03/31 451 459 449 459 30,800
2021/03/30 443 452 443 448 17,500
2021/03/29 455 458 445 447 27,500
2021/03/26 446 451 444 451 25,500
2021/03/25 450 454 439 444 60,000
2021/03/24 459 460 448 449 98,900
2021/03/23 474 474 462 466 60,800
2021/03/22 474 474 465 474 37,700
2021/03/19 466 474 466 474 42,600
2021/03/18 479 479 467 468 47,600
2021/03/17 473 479 470 476 28,000
2021/03/16 478 479 470 471 35,100
2021/03/15 484 484 477 478 19,800
2021/03/12 477 484 470 484 38,600
2021/03/11 470 472 463 470 29,900
2021/03/10 471 478 467 467 17,600
2021/03/09 463 471 456 471 46,800
2021/03/08 475 475 461 464 50,700
2021/03/05 471 471 450 467 80,200
2021/03/04 488 488 462 471 71,200
2021/03/03 492 493 484 489 33,300
2021/03/02 500 502 483 487 54,600
2021/03/01 504 504 492 502 48,300
2021/02/26 501 511 490 504 110,100
2021/02/25 510 515 501 501 53,100
2021/02/24 502 517 498 508 123,400
2021/02/22 488 510 488 498 103,200
2021/02/19 489 490 477 483 84,900
2021/02/18 507 507 490 494 110,700
2021/02/17 491 509 484 507 141,800
2021/02/16 483 492 477 492 104,100
2021/02/15 483 489 472 483 109,700
2021/02/12 470 476 461 465 94,100
2021/02/10 466 470 461 470 33,300
2021/02/09 468 470 462 470 43,400
2021/02/08 468 471 463 470 34,600
2021/02/05 465 467 459 467 45,200
2021/02/04 467 473 456 461 51,700
2021/02/03 461 470 452 461 59,000
2021/02/02 447 458 445 457 41,600
2021/02/01 441 449 434 444 61,100
2021/01/29 462 463 444 448 66,800
2021/01/28 450 464 447 457 80,000
2021/01/27 472 475 453 456 149,600
2021/01/26 487 488 468 472 142,200
2021/01/25 473 493 473 490 273,600
2021/01/22 462 467 458 466 56,300
2021/01/21 460 466 451 460 101,400
2021/01/20 462 467 455 456 69,100
2021/01/19 463 464 446 454 127,700
2021/01/18 443 457 435 455 266,700
2021/01/15 428 434 423 427 63,400
2021/01/14 440 445 426 430 96,900
2021/01/13 443 446 436 440 40,100
2021/01/12 435 438 430 438 38,100
2021/01/08 440 446 435 439 56,300
2021/01/07 446 446 432 434 34,000
2021/01/06 434 442 434 439 55,200
2021/01/05 431 437 425 430 33,200
2021/01/04 448 448 426 434 52,300

このページの先頭へ