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
2025/06/13 2,388 2,450 2,220 2,291 2,862,200
2025/06/12 2,400 2,488 2,312 2,457 4,288,000
2025/06/11 2,442 2,506 2,284 2,319 5,033,500
2025/06/10 2,411 2,711 2,331 2,542 13,979,800
2025/06/09 1,885 2,211 1,877 2,211 7,781,500
2025/06/06 1,931 1,955 1,780 1,811 6,761,300
2025/06/05 1,900 2,119 1,761 1,851 20,829,300
2025/06/04 1,381 1,741 1,280 1,741 10,325,200
2025/06/03 1,398 1,674 1,333 1,441 11,896,300
2025/06/02 1,338 1,338 1,338 1,338 96,300
2025/05/30 1,038 1,038 1,038 1,038 87,300
2025/05/29 783 888 749 888 5,098,500
2025/05/28 743 747 734 738 67,400
2025/05/27 738 750 737 742 107,300
2025/05/26 745 773 736 739 212,000
2025/05/23 750 755 726 731 180,000
2025/05/22 755 765 735 752 198,800
2025/05/21 773 780 765 765 114,900
2025/05/20 792 792 706 758 460,600
2025/05/19 799 827 746 795 439,800
2025/05/16 814 814 814 814 23,500
2025/05/15 938 975 925 964 233,400
2025/05/14 925 941 905 940 169,600
2025/05/13 915 920 890 910 159,800
2025/05/12 860 880 853 871 149,800
2025/05/09 870 871 845 850 129,900
2025/05/08 872 879 855 865 81,900
2025/05/07 878 887 871 871 65,100
2025/05/02 910 924 887 893 73,000
2025/05/01 906 913 896 910 84,900
2025/04/30 909 920 871 906 167,400
2025/04/28 930 933 900 910 158,900
2025/04/25 959 962 914 920 189,000
2025/04/24 942 962 929 955 200,400
2025/04/23 891 954 859 941 448,900
2025/04/22 881 920 848 865 307,200
2025/04/21 859 888 859 866 261,900
2025/04/18 838 850 829 846 170,100
2025/04/17 820 842 803 827 210,100
2025/04/16 819 849 801 805 217,700
2025/04/15 805 845 796 817 195,500
2025/04/14 785 844 784 790 195,100
2025/04/11 736 777 727 774 139,100
2025/04/10 769 769 732 756 299,800
2025/04/09 727 731 675 690 195,700
2025/04/08 721 768 720 742 308,900
2025/04/07 697 735 684 686 248,600
2025/04/04 831 838 768 791 396,400
2025/04/03 810 854 807 846 199,900
2025/04/02 893 902 855 855 275,400
2025/04/01 965 973 900 908 264,300
2025/03/31 961 990 935 965 232,100
2025/03/28 997 1,013 968 976 134,000
2025/03/27 1,001 1,025 985 997 160,100
2025/03/26 1,069 1,069 1,004 1,008 229,200
2025/03/25 1,016 1,058 1,012 1,057 160,000
2025/03/24 1,005 1,041 1,001 1,026 263,200
2025/03/21 1,044 1,056 1,012 1,017 170,000
2025/03/19 1,111 1,116 1,031 1,044 337,200
2025/03/18 1,070 1,107 1,066 1,099 378,700
2025/03/17 1,033 1,074 996 1,066 358,100
2025/03/14 1,036 1,089 1,000 1,030 599,100
2025/03/13 1,024 1,094 988 992 669,500
2025/03/12 1,188 1,200 1,050 1,054 897,500
2025/03/11 1,067 1,186 1,028 1,091 1,534,600
2025/03/10 1,081 1,200 1,058 1,086 1,903,300
2025/03/07 1,003 1,145 1,001 1,023 1,319,300
2025/03/06 920 1,063 900 1,047 1,577,100
2025/03/05 908 994 895 924 1,011,700
2025/03/04 917 1,055 909 944 3,454,000
2025/03/03 781 905 777 905 1,374,500
2025/02/28 789 813 735 755 705,700
2025/02/27 783 832 776 792 740,900
2025/02/26 740 793 740 774 934,900
2025/02/25 660 740 658 734 676,100
2025/02/21 631 685 631 680 671,100
2025/02/20 610 637 602 630 632,200
2025/02/19 600 613 585 603 1,402,900
2025/02/18 691 715 666 685 266,200
2025/02/17 671 732 668 688 647,800
2025/02/14 777 794 765 781 356,600
2025/02/13 795 798 774 777 347,500
2025/02/12 766 824 755 810 498,100
2025/02/10 849 852 762 781 1,025,800
2025/02/07 755 804 724 777 1,238,700
2025/02/06 705 717 704 710 73,100
2025/02/05 725 725 703 704 62,800
2025/02/04 702 725 702 716 113,100
2025/02/03 702 714 692 698 113,900
2025/01/31 727 734 710 710 101,500
2025/01/30 748 750 707 727 278,400
2025/01/29 768 799 754 758 515,400
2025/01/28 686 752 678 741 289,800
2025/01/27 711 724 701 705 177,400
2025/01/24 679 742 673 718 396,100
2025/01/23 678 684 660 674 87,700
2025/01/22 660 672 655 672 101,400
2025/01/21 670 670 650 660 73,900
2025/01/20 622 679 622 670 195,900
2025/01/17 635 636 620 625 188,500
2025/01/16 655 666 648 652 95,200
2025/01/15 663 680 653 656 135,600
2025/01/14 685 685 660 663 185,400
2025/01/10 685 693 680 690 106,600
2025/01/09 722 728 680 685 237,700
2025/01/08 735 746 709 722 377,800
2025/01/07 679 714 677 710 264,800
2025/01/06 686 695 672 672 142,700

このページの先頭へ