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 |
---|---|---|---|---|---|
2022/12/30 | 242 | 245 | 241 | 243 | 14,600 |
2022/12/29 | 239 | 245 | 239 | 241 | 20,000 |
2022/12/28 | 243 | 243 | 239 | 240 | 40,300 |
2022/12/27 | 242 | 245 | 239 | 244 | 32,300 |
2022/12/26 | 243 | 247 | 240 | 245 | 35,600 |
2022/12/23 | 254 | 254 | 241 | 245 | 77,300 |
2022/12/22 | 252 | 253 | 249 | 252 | 19,100 |
2022/12/21 | 254 | 254 | 250 | 252 | 13,400 |
2022/12/20 | 264 | 264 | 252 | 253 | 49,900 |
2022/12/19 | 257 | 260 | 256 | 256 | 15,600 |
2022/12/16 | 260 | 260 | 256 | 257 | 24,300 |
2022/12/15 | 259 | 261 | 257 | 260 | 14,600 |
2022/12/14 | 257 | 261 | 257 | 259 | 27,800 |
2022/12/13 | 264 | 264 | 257 | 258 | 41,700 |
2022/12/12 | 265 | 265 | 264 | 264 | 12,900 |
2022/12/09 | 268 | 268 | 264 | 265 | 13,100 |
2022/12/08 | 266 | 266 | 263 | 266 | 19,100 |
2022/12/07 | 266 | 267 | 264 | 264 | 6,200 |
2022/12/06 | 265 | 267 | 264 | 264 | 5,700 |
2022/12/05 | 265 | 267 | 265 | 265 | 3,100 |
2022/12/02 | 266 | 268 | 264 | 265 | 31,100 |
2022/12/01 | 270 | 274 | 267 | 268 | 33,500 |
2022/11/30 | 267 | 269 | 266 | 268 | 9,200 |
2022/11/29 | 266 | 269 | 266 | 267 | 5,700 |
2022/11/28 | 267 | 270 | 266 | 267 | 9,800 |
2022/11/25 | 274 | 275 | 268 | 270 | 11,400 |
2022/11/24 | 271 | 271 | 268 | 271 | 5,100 |
2022/11/22 | 268 | 270 | 267 | 269 | 11,500 |
2022/11/21 | 268 | 269 | 267 | 269 | 4,500 |
2022/11/18 | 265 | 268 | 265 | 268 | 26,900 |
2022/11/17 | 266 | 269 | 266 | 267 | 3,500 |
2022/11/16 | 269 | 269 | 267 | 267 | 13,300 |
2022/11/15 | 268 | 269 | 265 | 267 | 21,800 |
2022/11/14 | 272 | 272 | 267 | 268 | 15,600 |
2022/11/11 | 273 | 274 | 270 | 271 | 12,400 |
2022/11/10 | 268 | 272 | 268 | 272 | 5,100 |
2022/11/09 | 270 | 272 | 270 | 270 | 10,200 |
2022/11/08 | 270 | 271 | 269 | 270 | 9,000 |
2022/11/07 | 267 | 270 | 267 | 268 | 4,500 |
2022/11/04 | 267 | 271 | 267 | 271 | 3,900 |
2022/11/02 | 268 | 270 | 268 | 269 | 5,500 |
2022/11/01 | 269 | 270 | 269 | 269 | 5,200 |
2022/10/31 | 269 | 270 | 268 | 269 | 7,000 |
2022/10/28 | 269 | 270 | 268 | 268 | 7,100 |
2022/10/27 | 273 | 273 | 269 | 269 | 6,100 |
2022/10/26 | 272 | 273 | 271 | 273 | 2,500 |
2022/10/25 | 272 | 272 | 269 | 271 | 10,400 |
2022/10/24 | 269 | 279 | 269 | 270 | 72,900 |
2022/10/21 | 273 | 277 | 273 | 277 | 17,700 |
2022/10/20 | 275 | 279 | 274 | 277 | 9,200 |
2022/10/19 | 276 | 279 | 271 | 279 | 25,800 |
2022/10/18 | 265 | 302 | 265 | 274 | 309,200 |
2022/10/17 | 262 | 267 | 262 | 265 | 8,200 |
2022/10/14 | 267 | 268 | 263 | 265 | 30,600 |
2022/10/13 | 269 | 269 | 267 | 267 | 5,500 |
2022/10/12 | 266 | 269 | 265 | 267 | 31,800 |
2022/10/11 | 267 | 270 | 266 | 268 | 12,100 |
2022/10/07 | 269 | 270 | 268 | 269 | 8,200 |
2022/10/06 | 268 | 272 | 268 | 269 | 15,800 |
2022/10/05 | 273 | 273 | 271 | 271 | 8,500 |
2022/10/04 | 275 | 275 | 266 | 270 | 17,800 |
2022/10/03 | 268 | 273 | 266 | 273 | 14,400 |
2022/09/30 | 272 | 273 | 270 | 270 | 5,300 |
2022/09/29 | 274 | 275 | 272 | 272 | 3,400 |
2022/09/28 | 276 | 277 | 272 | 272 | 37,100 |
2022/09/27 | 276 | 278 | 276 | 277 | 5,000 |
2022/09/26 | 280 | 280 | 276 | 276 | 21,400 |
2022/09/22 | 282 | 282 | 278 | 278 | 9,100 |
2022/09/21 | 278 | 280 | 278 | 280 | 13,800 |
2022/09/20 | 280 | 281 | 278 | 278 | 13,100 |
2022/09/16 | 283 | 283 | 279 | 280 | 15,700 |
2022/09/15 | 283 | 286 | 281 | 281 | 17,100 |
2022/09/14 | 282 | 282 | 280 | 281 | 12,500 |
2022/09/13 | 283 | 283 | 282 | 283 | 8,100 |
2022/09/12 | 285 | 286 | 282 | 282 | 6,300 |
2022/09/09 | 288 | 288 | 282 | 283 | 16,700 |
2022/09/08 | 286 | 286 | 281 | 282 | 5,600 |
2022/09/07 | 283 | 286 | 280 | 286 | 3,600 |
2022/09/06 | 281 | 287 | 279 | 287 | 11,600 |
2022/09/05 | 281 | 283 | 281 | 281 | 2,800 |
2022/09/02 | 281 | 282 | 279 | 281 | 9,200 |
2022/09/01 | 282 | 287 | 281 | 281 | 30,600 |
2022/08/31 | 284 | 285 | 282 | 283 | 13,500 |
2022/08/30 | 286 | 286 | 284 | 286 | 4,500 |
2022/08/29 | 283 | 285 | 282 | 283 | 10,300 |
2022/08/26 | 284 | 285 | 284 | 284 | 4,100 |
2022/08/25 | 287 | 287 | 284 | 286 | 6,600 |
2022/08/24 | 285 | 287 | 283 | 286 | 14,200 |
2022/08/23 | 283 | 285 | 282 | 283 | 17,900 |
2022/08/22 | 283 | 285 | 282 | 283 | 14,600 |
2022/08/19 | 283 | 289 | 282 | 287 | 25,900 |
2022/08/18 | 282 | 284 | 282 | 283 | 7,700 |
2022/08/17 | 283 | 285 | 282 | 282 | 15,200 |
2022/08/16 | 282 | 283 | 281 | 283 | 12,900 |
2022/08/15 | 282 | 283 | 281 | 281 | 20,700 |
2022/08/12 | 283 | 284 | 281 | 281 | 9,400 |
2022/08/10 | 283 | 283 | 281 | 283 | 8,600 |
2022/08/09 | 285 | 285 | 282 | 282 | 8,100 |
2022/08/08 | 284 | 284 | 281 | 283 | 9,600 |
2022/08/05 | 283 | 284 | 282 | 283 | 5,000 |
2022/08/04 | 286 | 286 | 281 | 283 | 15,300 |
2022/08/03 | 282 | 285 | 282 | 283 | 16,200 |
2022/08/02 | 283 | 285 | 281 | 282 | 13,200 |
2022/08/01 | 283 | 285 | 281 | 285 | 13,500 |
2022/07/29 | 283 | 285 | 281 | 283 | 5,000 |
2022/07/28 | 284 | 285 | 281 | 282 | 27,600 |
2022/07/27 | 280 | 283 | 280 | 283 | 14,000 |
2022/07/26 | 284 | 288 | 280 | 285 | 21,900 |
2022/07/25 | 286 | 286 | 282 | 285 | 13,400 |
2022/07/22 | 285 | 286 | 281 | 284 | 13,700 |
2022/07/21 | 284 | 285 | 281 | 285 | 21,200 |
2022/07/20 | 279 | 284 | 278 | 284 | 21,200 |
2022/07/19 | 280 | 280 | 277 | 278 | 14,600 |
2022/07/15 | 277 | 280 | 277 | 280 | 9,100 |
2022/07/14 | 279 | 280 | 278 | 280 | 9,800 |
2022/07/13 | 278 | 280 | 278 | 278 | 8,500 |
2022/07/12 | 280 | 282 | 277 | 278 | 19,700 |
2022/07/11 | 280 | 283 | 280 | 280 | 6,700 |
2022/07/08 | 284 | 284 | 278 | 280 | 12,000 |
2022/07/07 | 280 | 283 | 277 | 282 | 16,400 |
2022/07/06 | 286 | 286 | 279 | 280 | 14,800 |
2022/07/05 | 280 | 284 | 276 | 284 | 29,000 |
2022/07/04 | 279 | 279 | 277 | 278 | 12,700 |
2022/07/01 | 281 | 284 | 278 | 278 | 26,800 |
2022/06/30 | 283 | 283 | 279 | 281 | 9,800 |
2022/06/29 | 281 | 283 | 279 | 279 | 18,700 |
2022/06/28 | 285 | 285 | 281 | 284 | 26,400 |
2022/06/27 | 284 | 288 | 282 | 283 | 35,600 |
2022/06/24 | 289 | 289 | 283 | 284 | 28,500 |
2022/06/23 | 284 | 289 | 283 | 285 | 6,500 |
2022/06/22 | 284 | 289 | 284 | 284 | 4,500 |
2022/06/21 | 287 | 289 | 284 | 286 | 3,200 |
2022/06/20 | 286 | 288 | 285 | 285 | 7,400 |
2022/06/17 | 287 | 287 | 285 | 286 | 9,000 |
2022/06/16 | 287 | 291 | 287 | 288 | 14,400 |
2022/06/15 | 286 | 289 | 286 | 286 | 13,900 |
2022/06/14 | 288 | 292 | 286 | 291 | 22,500 |
2022/06/13 | 290 | 295 | 288 | 289 | 26,200 |
2022/06/10 | 294 | 297 | 293 | 294 | 17,000 |
2022/06/09 | 291 | 295 | 291 | 294 | 16,000 |
2022/06/08 | 294 | 295 | 290 | 295 | 9,900 |
2022/06/07 | 294 | 294 | 291 | 294 | 5,900 |
2022/06/06 | 290 | 293 | 290 | 293 | 12,600 |
2022/06/03 | 295 | 295 | 291 | 292 | 7,900 |
2022/06/02 | 292 | 296 | 290 | 296 | 12,100 |
2022/06/01 | 290 | 294 | 290 | 294 | 5,400 |
2022/05/31 | 295 | 295 | 290 | 294 | 5,700 |
2022/05/30 | 296 | 296 | 290 | 293 | 8,000 |
2022/05/27 | 294 | 294 | 290 | 291 | 5,800 |
2022/05/26 | 292 | 299 | 289 | 291 | 36,700 |
2022/05/25 | 295 | 303 | 283 | 291 | 30,800 |
2022/05/24 | 287 | 291 | 287 | 287 | 6,400 |
2022/05/23 | 291 | 293 | 291 | 292 | 4,400 |
2022/05/20 | 287 | 295 | 287 | 290 | 5,000 |
2022/05/19 | 287 | 292 | 286 | 286 | 17,800 |
2022/05/18 | 296 | 296 | 289 | 290 | 14,100 |
2022/05/17 | 293 | 295 | 288 | 288 | 31,200 |
2022/05/16 | 292 | 298 | 292 | 296 | 26,400 |
2022/05/13 | 305 | 305 | 298 | 305 | 18,800 |
2022/05/12 | 308 | 309 | 297 | 297 | 30,600 |
2022/05/11 | 300 | 310 | 300 | 310 | 16,800 |
2022/05/10 | 295 | 306 | 295 | 300 | 24,300 |
2022/05/09 | 305 | 309 | 303 | 309 | 7,200 |
2022/05/06 | 306 | 313 | 305 | 306 | 18,900 |
2022/05/02 | 311 | 314 | 305 | 305 | 14,800 |
2022/04/28 | 316 | 319 | 312 | 315 | 10,000 |
2022/04/27 | 313 | 319 | 313 | 319 | 7,500 |
2022/04/26 | 324 | 324 | 319 | 319 | 5,600 |
2022/04/25 | 323 | 323 | 315 | 323 | 20,200 |
2022/04/22 | 319 | 325 | 312 | 325 | 32,600 |
2022/04/21 | 318 | 320 | 312 | 320 | 31,200 |
2022/04/20 | 311 | 324 | 310 | 313 | 88,000 |
2022/04/19 | 305 | 305 | 300 | 304 | 9,400 |
2022/04/18 | 308 | 308 | 301 | 302 | 18,200 |
2022/04/15 | 309 | 312 | 306 | 308 | 9,600 |
2022/04/14 | 312 | 315 | 310 | 314 | 5,700 |
2022/04/13 | 307 | 310 | 303 | 310 | 14,600 |
2022/04/12 | 302 | 309 | 300 | 303 | 10,600 |
2022/04/11 | 311 | 314 | 304 | 304 | 38,300 |
2022/04/08 | 317 | 317 | 314 | 314 | 8,900 |
2022/04/07 | 317 | 319 | 313 | 314 | 23,500 |
2022/04/06 | 324 | 326 | 320 | 321 | 11,800 |
2022/04/05 | 321 | 324 | 315 | 324 | 41,800 |
2022/04/04 | 312 | 318 | 312 | 317 | 29,200 |
2022/04/01 | 313 | 316 | 308 | 312 | 19,900 |
2022/03/31 | 309 | 313 | 307 | 313 | 18,200 |
2022/03/30 | 310 | 311 | 307 | 308 | 18,000 |
2022/03/29 | 310 | 312 | 308 | 309 | 11,600 |
2022/03/28 | 307 | 314 | 305 | 310 | 23,000 |
2022/03/25 | 305 | 310 | 304 | 307 | 26,400 |
2022/03/24 | 298 | 308 | 298 | 305 | 16,700 |
2022/03/23 | 304 | 309 | 300 | 305 | 53,900 |
2022/03/22 | 300 | 302 | 296 | 300 | 27,600 |
2022/03/18 | 293 | 300 | 290 | 300 | 22,700 |
2022/03/17 | 293 | 299 | 290 | 296 | 31,600 |
2022/03/16 | 283 | 288 | 283 | 288 | 19,300 |
2022/03/15 | 283 | 287 | 281 | 285 | 14,400 |
2022/03/14 | 289 | 292 | 286 | 286 | 9,300 |
2022/03/11 | 282 | 290 | 280 | 286 | 20,500 |
2022/03/10 | 289 | 289 | 284 | 288 | 23,300 |
2022/03/09 | 284 | 285 | 277 | 281 | 15,700 |
2022/03/08 | 280 | 291 | 279 | 281 | 18,400 |
2022/03/07 | 290 | 290 | 282 | 283 | 33,500 |
2022/03/04 | 300 | 300 | 293 | 295 | 21,400 |
2022/03/03 | 300 | 306 | 298 | 301 | 12,100 |
2022/03/02 | 296 | 306 | 296 | 300 | 33,600 |
2022/03/01 | 299 | 305 | 297 | 303 | 28,100 |
2022/02/28 | 293 | 300 | 291 | 299 | 16,200 |
2022/02/25 | 288 | 291 | 285 | 291 | 31,600 |
2022/02/24 | 284 | 288 | 277 | 280 | 41,700 |
2022/02/22 | 291 | 298 | 284 | 289 | 41,600 |
2022/02/21 | 299 | 302 | 296 | 297 | 31,200 |
2022/02/18 | 303 | 308 | 302 | 303 | 25,000 |
2022/02/17 | 308 | 309 | 305 | 305 | 24,000 |
2022/02/16 | 307 | 310 | 305 | 305 | 19,900 |
2022/02/15 | 307 | 311 | 305 | 306 | 13,800 |
2022/02/14 | 309 | 310 | 305 | 308 | 25,000 |
2022/02/10 | 311 | 311 | 308 | 311 | 29,900 |
2022/02/09 | 309 | 311 | 303 | 308 | 37,600 |
2022/02/08 | 307 | 313 | 305 | 306 | 57,900 |
2022/02/07 | 311 | 314 | 308 | 308 | 54,500 |
2022/02/04 | 319 | 324 | 309 | 311 | 105,000 |
2022/02/03 | 328 | 330 | 319 | 321 | 39,300 |
2022/02/02 | 331 | 336 | 330 | 334 | 14,200 |
2022/02/01 | 327 | 338 | 327 | 331 | 33,500 |
2022/01/31 | 320 | 333 | 320 | 323 | 40,200 |
2022/01/28 | 324 | 326 | 318 | 323 | 76,700 |
2022/01/27 | 331 | 340 | 323 | 324 | 50,200 |
2022/01/26 | 332 | 344 | 330 | 331 | 17,200 |
2022/01/25 | 334 | 337 | 328 | 329 | 34,900 |
2022/01/24 | 337 | 337 | 329 | 334 | 8,500 |
2022/01/21 | 330 | 338 | 328 | 338 | 19,700 |
2022/01/20 | 326 | 333 | 324 | 330 | 21,200 |
2022/01/19 | 325 | 331 | 323 | 324 | 35,600 |
2022/01/18 | 329 | 335 | 329 | 329 | 24,100 |
2022/01/17 | 333 | 338 | 329 | 329 | 23,900 |
2022/01/14 | 335 | 338 | 328 | 335 | 28,900 |
2022/01/13 | 337 | 345 | 334 | 334 | 26,900 |
2022/01/12 | 338 | 344 | 335 | 335 | 24,800 |
2022/01/11 | 336 | 340 | 333 | 338 | 23,400 |
2022/01/07 | 340 | 341 | 329 | 336 | 49,100 |
2022/01/06 | 338 | 340 | 333 | 334 | 47,200 |
2022/01/05 | 349 | 349 | 341 | 345 | 21,000 |
2022/01/04 | 341 | 349 | 338 | 349 | 21,000 |