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 |
---|---|---|---|---|---|
2023/12/29 | 312 | 348 | 311 | 344 | 704,800 |
2023/12/28 | 309 | 335 | 291 | 318 | 1,216,500 |
2023/12/27 | 253 | 322 | 253 | 301 | 890,100 |
2023/12/26 | 254 | 257 | 251 | 253 | 32,100 |
2023/12/25 | 261 | 261 | 251 | 255 | 39,400 |
2023/12/22 | 258 | 272 | 257 | 261 | 81,000 |
2023/12/21 | 258 | 264 | 258 | 258 | 32,000 |
2023/12/20 | 263 | 268 | 261 | 264 | 46,900 |
2023/12/19 | 262 | 270 | 262 | 265 | 51,100 |
2023/12/18 | 260 | 274 | 257 | 274 | 54,700 |
2023/12/15 | 261 | 261 | 254 | 260 | 45,200 |
2023/12/14 | 264 | 266 | 262 | 263 | 16,600 |
2023/12/13 | 266 | 266 | 263 | 265 | 23,800 |
2023/12/12 | 267 | 268 | 265 | 265 | 37,600 |
2023/12/11 | 266 | 269 | 266 | 267 | 9,700 |
2023/12/08 | 266 | 269 | 266 | 268 | 7,200 |
2023/12/07 | 268 | 269 | 265 | 269 | 18,400 |
2023/12/06 | 267 | 270 | 266 | 267 | 12,900 |
2023/12/05 | 275 | 275 | 266 | 268 | 37,100 |
2023/12/04 | 273 | 277 | 272 | 275 | 26,000 |
2023/12/01 | 275 | 279 | 272 | 274 | 27,500 |
2023/11/30 | 275 | 277 | 272 | 272 | 8,100 |
2023/11/29 | 275 | 278 | 272 | 277 | 18,100 |
2023/11/28 | 279 | 279 | 273 | 276 | 14,400 |
2023/11/27 | 281 | 281 | 275 | 279 | 8,000 |
2023/11/24 | 283 | 283 | 279 | 283 | 5,800 |
2023/11/22 | 278 | 282 | 277 | 282 | 9,200 |
2023/11/21 | 280 | 283 | 277 | 282 | 16,600 |
2023/11/20 | 277 | 280 | 274 | 280 | 6,200 |
2023/11/17 | 279 | 279 | 273 | 276 | 17,100 |
2023/11/16 | 277 | 279 | 273 | 279 | 11,500 |
2023/11/15 | 277 | 280 | 275 | 275 | 37,300 |
2023/11/14 | 295 | 295 | 282 | 285 | 20,100 |
2023/11/13 | 283 | 293 | 283 | 291 | 25,300 |
2023/11/10 | 283 | 285 | 280 | 285 | 7,300 |
2023/11/09 | 281 | 284 | 281 | 284 | 5,100 |
2023/11/08 | 289 | 291 | 281 | 281 | 29,000 |
2023/11/07 | 289 | 293 | 287 | 288 | 15,200 |
2023/11/06 | 286 | 291 | 286 | 290 | 12,100 |
2023/11/02 | 282 | 288 | 280 | 285 | 12,800 |
2023/11/01 | 283 | 283 | 281 | 282 | 3,200 |
2023/10/31 | 281 | 285 | 280 | 283 | 9,500 |
2023/10/30 | 287 | 289 | 284 | 285 | 8,300 |
2023/10/27 | 285 | 293 | 285 | 287 | 17,800 |
2023/10/26 | 287 | 292 | 286 | 289 | 12,900 |
2023/10/25 | 293 | 293 | 287 | 288 | 35,900 |
2023/10/24 | 285 | 291 | 280 | 289 | 54,200 |
2023/10/23 | 296 | 296 | 287 | 290 | 20,500 |
2023/10/20 | 299 | 299 | 291 | 296 | 17,100 |
2023/10/19 | 295 | 300 | 294 | 300 | 12,900 |
2023/10/18 | 301 | 304 | 293 | 296 | 41,400 |
2023/10/17 | 293 | 318 | 293 | 299 | 32,600 |
2023/10/16 | 291 | 295 | 290 | 291 | 17,200 |
2023/10/13 | 300 | 302 | 298 | 299 | 9,700 |
2023/10/12 | 303 | 305 | 300 | 301 | 14,300 |
2023/10/11 | 306 | 308 | 304 | 306 | 8,500 |
2023/10/10 | 311 | 312 | 305 | 309 | 17,400 |
2023/10/06 | 303 | 312 | 303 | 311 | 7,600 |
2023/10/05 | 301 | 312 | 301 | 310 | 31,500 |
2023/10/04 | 304 | 312 | 301 | 307 | 17,900 |
2023/10/03 | 325 | 325 | 305 | 305 | 41,100 |
2023/10/02 | 319 | 328 | 319 | 325 | 47,300 |
2023/09/29 | 315 | 323 | 315 | 318 | 20,300 |
2023/09/28 | 332 | 332 | 313 | 316 | 30,900 |
2023/09/27 | 306 | 317 | 305 | 316 | 40,900 |
2023/09/26 | 307 | 312 | 299 | 306 | 37,400 |
2023/09/25 | 307 | 309 | 304 | 307 | 18,900 |
2023/09/22 | 300 | 308 | 299 | 308 | 27,000 |
2023/09/21 | 305 | 309 | 302 | 304 | 13,200 |
2023/09/20 | 305 | 306 | 301 | 303 | 13,000 |
2023/09/19 | 307 | 307 | 301 | 305 | 4,500 |
2023/09/15 | 305 | 308 | 302 | 306 | 14,300 |
2023/09/14 | 310 | 311 | 305 | 309 | 15,900 |
2023/09/13 | 315 | 315 | 312 | 312 | 6,600 |
2023/09/12 | 311 | 315 | 311 | 314 | 10,500 |
2023/09/11 | 305 | 312 | 305 | 311 | 12,100 |
2023/09/08 | 306 | 308 | 304 | 306 | 17,600 |
2023/09/07 | 307 | 308 | 303 | 304 | 40,000 |
2023/09/06 | 310 | 313 | 307 | 309 | 24,400 |
2023/09/05 | 312 | 315 | 310 | 311 | 17,100 |
2023/09/04 | 312 | 315 | 310 | 312 | 17,600 |
2023/09/01 | 310 | 318 | 310 | 316 | 30,600 |
2023/08/31 | 315 | 316 | 312 | 313 | 19,800 |
2023/08/30 | 315 | 316 | 308 | 315 | 36,100 |
2023/08/29 | 303 | 318 | 302 | 313 | 60,700 |
2023/08/28 | 310 | 310 | 301 | 303 | 14,500 |
2023/08/25 | 302 | 308 | 298 | 308 | 30,900 |
2023/08/24 | 299 | 305 | 296 | 300 | 23,300 |
2023/08/23 | 293 | 299 | 293 | 299 | 13,600 |
2023/08/22 | 298 | 299 | 291 | 294 | 15,700 |
2023/08/21 | 288 | 296 | 288 | 294 | 25,600 |
2023/08/18 | 280 | 289 | 279 | 288 | 29,500 |
2023/08/17 | 288 | 288 | 273 | 285 | 56,500 |
2023/08/16 | 287 | 294 | 284 | 289 | 58,400 |
2023/08/15 | 305 | 309 | 288 | 295 | 95,900 |
2023/08/14 | 325 | 325 | 310 | 311 | 39,000 |
2023/08/10 | 319 | 321 | 316 | 317 | 30,200 |
2023/08/09 | 320 | 322 | 318 | 320 | 13,800 |
2023/08/08 | 323 | 324 | 321 | 323 | 13,600 |
2023/08/07 | 320 | 325 | 319 | 324 | 12,600 |
2023/08/04 | 321 | 326 | 321 | 322 | 16,100 |
2023/08/03 | 324 | 326 | 322 | 326 | 17,000 |
2023/08/02 | 326 | 329 | 323 | 326 | 27,900 |
2023/08/01 | 335 | 339 | 330 | 334 | 31,300 |
2023/07/31 | 325 | 335 | 325 | 335 | 48,000 |
2023/07/28 | 337 | 337 | 311 | 333 | 171,400 |
2023/07/27 | 334 | 338 | 332 | 336 | 31,000 |
2023/07/26 | 335 | 335 | 329 | 333 | 37,700 |
2023/07/25 | 337 | 337 | 333 | 333 | 21,900 |
2023/07/24 | 336 | 337 | 332 | 334 | 49,900 |
2023/07/21 | 344 | 344 | 336 | 337 | 32,800 |
2023/07/20 | 345 | 348 | 342 | 345 | 27,300 |
2023/07/19 | 338 | 342 | 337 | 341 | 21,700 |
2023/07/18 | 337 | 338 | 333 | 337 | 21,900 |
2023/07/14 | 349 | 350 | 335 | 337 | 76,300 |
2023/07/13 | 337 | 344 | 333 | 340 | 89,600 |
2023/07/12 | 357 | 364 | 335 | 336 | 172,400 |
2023/07/11 | 351 | 364 | 351 | 358 | 68,400 |
2023/07/10 | 356 | 357 | 347 | 352 | 123,300 |
2023/07/07 | 351 | 363 | 346 | 360 | 127,300 |
2023/07/06 | 363 | 370 | 355 | 356 | 343,500 |
2023/07/05 | 386 | 386 | 362 | 366 | 385,400 |
2023/07/04 | 382 | 386 | 376 | 380 | 203,700 |
2023/07/03 | 388 | 405 | 382 | 386 | 621,600 |
2023/06/30 | 378 | 388 | 371 | 385 | 559,200 |
2023/06/29 | 377 | 417 | 369 | 386 | 4,480,200 |
2023/06/28 | 356 | 362 | 354 | 355 | 108,700 |
2023/06/27 | 362 | 374 | 352 | 355 | 321,900 |
2023/06/26 | 378 | 381 | 361 | 362 | 322,000 |
2023/06/23 | 395 | 399 | 375 | 384 | 534,500 |
2023/06/22 | 392 | 409 | 380 | 399 | 1,068,100 |
2023/06/21 | 399 | 437 | 391 | 402 | 5,577,900 |
2023/06/20 | 351 | 407 | 345 | 407 | 4,515,400 |
2023/06/19 | 322 | 330 | 320 | 327 | 162,300 |
2023/06/16 | 297 | 318 | 297 | 318 | 147,700 |
2023/06/15 | 302 | 302 | 297 | 297 | 55,800 |
2023/06/14 | 305 | 308 | 302 | 304 | 35,800 |
2023/06/13 | 308 | 308 | 302 | 305 | 56,400 |
2023/06/12 | 310 | 310 | 303 | 303 | 75,100 |
2023/06/09 | 310 | 312 | 300 | 302 | 151,900 |
2023/06/08 | 301 | 325 | 297 | 312 | 263,500 |
2023/06/07 | 299 | 304 | 288 | 295 | 173,900 |
2023/06/06 | 303 | 314 | 296 | 299 | 181,400 |
2023/06/05 | 315 | 318 | 303 | 303 | 255,200 |
2023/06/02 | 301 | 338 | 296 | 314 | 1,482,100 |
2023/06/01 | 298 | 298 | 287 | 292 | 45,100 |
2023/05/31 | 290 | 300 | 286 | 292 | 60,300 |
2023/05/30 | 297 | 297 | 286 | 290 | 73,900 |
2023/05/29 | 289 | 300 | 281 | 290 | 716,900 |
2023/05/26 | 283 | 283 | 278 | 280 | 18,600 |
2023/05/25 | 279 | 284 | 277 | 281 | 18,900 |
2023/05/24 | 277 | 279 | 275 | 277 | 8,900 |
2023/05/23 | 280 | 281 | 276 | 280 | 18,700 |
2023/05/22 | 280 | 282 | 280 | 281 | 14,000 |
2023/05/19 | 276 | 280 | 276 | 280 | 17,200 |
2023/05/18 | 284 | 284 | 274 | 278 | 50,600 |
2023/05/17 | 283 | 286 | 280 | 284 | 32,300 |
2023/05/16 | 279 | 287 | 277 | 285 | 29,700 |
2023/05/15 | 277 | 280 | 274 | 279 | 15,800 |
2023/05/12 | 275 | 279 | 272 | 275 | 28,200 |
2023/05/11 | 269 | 275 | 269 | 275 | 7,500 |
2023/05/10 | 272 | 273 | 272 | 272 | 3,400 |
2023/05/09 | 273 | 274 | 271 | 272 | 3,500 |
2023/05/08 | 274 | 275 | 270 | 275 | 30,700 |
2023/05/02 | 272 | 272 | 270 | 272 | 8,400 |
2023/05/01 | 272 | 275 | 271 | 273 | 22,900 |
2023/04/28 | 269 | 272 | 265 | 270 | 8,200 |
2023/04/27 | 264 | 270 | 260 | 270 | 16,400 |
2023/04/26 | 265 | 266 | 258 | 264 | 14,800 |
2023/04/25 | 265 | 267 | 264 | 266 | 12,300 |
2023/04/24 | 265 | 265 | 262 | 264 | 10,900 |
2023/04/21 | 261 | 265 | 261 | 262 | 5,800 |
2023/04/20 | 259 | 264 | 259 | 262 | 8,400 |
2023/04/19 | 266 | 266 | 263 | 264 | 4,400 |
2023/04/18 | 269 | 271 | 261 | 266 | 23,000 |
2023/04/17 | 265 | 266 | 259 | 263 | 28,000 |
2023/04/14 | 259 | 262 | 259 | 259 | 3,500 |
2023/04/13 | 259 | 262 | 255 | 260 | 8,700 |
2023/04/12 | 261 | 263 | 259 | 261 | 8,400 |
2023/04/11 | 263 | 265 | 260 | 260 | 4,700 |
2023/04/10 | 261 | 264 | 260 | 262 | 4,900 |
2023/04/07 | 262 | 264 | 262 | 263 | 4,700 |
2023/04/06 | 268 | 269 | 265 | 265 | 15,300 |
2023/04/05 | 263 | 269 | 258 | 268 | 30,900 |
2023/04/04 | 265 | 269 | 260 | 269 | 17,100 |
2023/04/03 | 260 | 268 | 260 | 265 | 16,700 |
2023/03/31 | 275 | 275 | 257 | 262 | 46,400 |
2023/03/30 | 275 | 278 | 267 | 267 | 33,600 |
2023/03/29 | 263 | 268 | 258 | 267 | 60,400 |
2023/03/28 | 248 | 260 | 247 | 260 | 36,900 |
2023/03/27 | 246 | 248 | 246 | 246 | 8,700 |
2023/03/24 | 246 | 247 | 245 | 245 | 4,100 |
2023/03/23 | 246 | 246 | 242 | 245 | 5,500 |
2023/03/22 | 247 | 247 | 245 | 245 | 4,000 |
2023/03/20 | 243 | 245 | 242 | 245 | 2,000 |
2023/03/17 | 245 | 245 | 242 | 245 | 3,900 |
2023/03/16 | 246 | 246 | 241 | 245 | 11,100 |
2023/03/15 | 248 | 248 | 246 | 246 | 6,900 |
2023/03/14 | 249 | 249 | 244 | 246 | 9,900 |
2023/03/13 | 252 | 252 | 246 | 249 | 17,000 |
2023/03/10 | 253 | 253 | 249 | 251 | 7,000 |
2023/03/09 | 252 | 253 | 251 | 252 | 15,300 |
2023/03/08 | 251 | 254 | 250 | 252 | 20,300 |
2023/03/07 | 252 | 252 | 248 | 248 | 6,800 |
2023/03/06 | 250 | 251 | 249 | 251 | 15,700 |
2023/03/03 | 247 | 249 | 245 | 248 | 7,200 |
2023/03/02 | 247 | 247 | 243 | 247 | 13,100 |
2023/03/01 | 244 | 248 | 244 | 247 | 6,500 |
2023/02/28 | 241 | 247 | 240 | 245 | 15,600 |
2023/02/27 | 240 | 241 | 240 | 240 | 1,100 |
2023/02/24 | 242 | 242 | 239 | 240 | 5,200 |
2023/02/22 | 241 | 242 | 240 | 240 | 3,600 |
2023/02/21 | 240 | 243 | 240 | 241 | 7,600 |
2023/02/20 | 243 | 243 | 239 | 239 | 5,000 |
2023/02/17 | 242 | 242 | 238 | 238 | 11,400 |
2023/02/16 | 238 | 241 | 238 | 239 | 6,700 |
2023/02/15 | 244 | 244 | 239 | 239 | 9,300 |
2023/02/14 | 243 | 245 | 238 | 245 | 23,500 |
2023/02/13 | 248 | 249 | 241 | 243 | 29,800 |
2023/02/10 | 251 | 251 | 247 | 251 | 18,500 |
2023/02/09 | 251 | 255 | 249 | 251 | 16,600 |
2023/02/08 | 248 | 252 | 248 | 250 | 2,600 |
2023/02/07 | 246 | 252 | 245 | 248 | 11,100 |
2023/02/06 | 247 | 248 | 246 | 246 | 4,700 |
2023/02/03 | 248 | 250 | 246 | 246 | 4,800 |
2023/02/02 | 249 | 250 | 247 | 250 | 3,500 |
2023/02/01 | 251 | 251 | 247 | 247 | 5,800 |
2023/01/31 | 252 | 252 | 247 | 249 | 9,200 |
2023/01/30 | 247 | 251 | 247 | 251 | 5,800 |
2023/01/27 | 248 | 251 | 246 | 247 | 35,000 |
2023/01/26 | 248 | 251 | 246 | 249 | 11,800 |
2023/01/25 | 244 | 247 | 241 | 247 | 16,300 |
2023/01/24 | 244 | 247 | 244 | 247 | 18,000 |
2023/01/23 | 243 | 244 | 241 | 244 | 6,300 |
2023/01/20 | 238 | 243 | 238 | 243 | 7,200 |
2023/01/19 | 241 | 241 | 238 | 239 | 2,000 |
2023/01/18 | 242 | 242 | 237 | 241 | 5,300 |
2023/01/17 | 242 | 243 | 237 | 238 | 6,700 |
2023/01/16 | 240 | 242 | 237 | 242 | 19,000 |
2023/01/13 | 242 | 243 | 240 | 241 | 3,900 |
2023/01/12 | 243 | 243 | 241 | 242 | 11,200 |
2023/01/11 | 244 | 244 | 241 | 242 | 5,700 |
2023/01/10 | 244 | 245 | 239 | 240 | 6,200 |
2023/01/06 | 238 | 240 | 238 | 239 | 11,500 |
2023/01/05 | 241 | 243 | 239 | 239 | 10,300 |
2023/01/04 | 244 | 245 | 241 | 241 | 6,800 |