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
2026/03/27 1,380 1,404 1,335 1,390 299,200
2026/03/26 1,395 1,422 1,375 1,395 357,900
2026/03/25 1,336 1,449 1,330 1,430 676,800
2026/03/24 1,337 1,349 1,298 1,322 490,200
2026/03/23 1,402 1,412 1,289 1,292 1,005,100
2026/03/19 1,517 1,517 1,480 1,485 370,200
2026/03/18 1,552 1,579 1,519 1,543 583,200
2026/03/17 1,630 1,646 1,500 1,533 656,200
2026/03/16 1,606 1,629 1,563 1,595 324,400
2026/03/13 1,650 1,674 1,612 1,622 299,800
2026/03/12 1,680 1,707 1,659 1,695 327,900
2026/03/11 1,659 1,722 1,646 1,690 387,800
2026/03/10 1,565 1,662 1,560 1,655 483,500
2026/03/09 1,475 1,550 1,471 1,547 665,700
2026/03/06 1,572 1,615 1,536 1,565 582,500
2026/03/05 1,616 1,640 1,570 1,578 631,000
2026/03/04 1,641 1,642 1,510 1,536 1,009,400
2026/03/03 1,770 1,793 1,709 1,709 651,000
2026/03/02 1,852 1,854 1,797 1,799 590,200
2026/02/27 1,897 1,912 1,852 1,897 376,900
2026/02/26 1,836 1,897 1,825 1,874 425,800
2026/02/25 1,798 1,868 1,796 1,839 357,200
2026/02/24 1,860 1,879 1,780 1,813 601,300
2026/02/20 1,940 1,945 1,872 1,883 600,200
2026/02/19 1,902 1,973 1,881 1,948 626,700
2026/02/18 1,901 1,947 1,880 1,909 598,200
2026/02/17 1,960 2,090 1,908 1,925 2,053,300
2026/02/16 1,970 2,053 1,905 1,985 1,240,400
2026/02/13 2,021 2,045 1,897 1,910 843,000
2026/02/12 1,935 2,077 1,904 2,059 1,182,500
2026/02/10 1,785 1,978 1,777 1,929 1,696,500
2026/02/09 1,789 1,833 1,740 1,806 440,300
2026/02/06 1,780 1,789 1,705 1,749 566,700
2026/02/05 1,850 1,850 1,788 1,795 488,700
2026/02/04 1,862 1,878 1,831 1,868 290,700
2026/02/03 1,861 1,900 1,856 1,874 330,400
2026/02/02 1,870 1,968 1,855 1,859 712,800
2026/01/30 1,925 1,933 1,864 1,876 761,900
2026/01/29 2,020 2,026 1,946 1,983 489,200
2026/01/28 2,030 2,045 2,004 2,023 242,600
2026/01/27 2,027 2,032 2,002 2,027 197,900
2026/01/26 1,999 2,055 1,978 2,027 368,200
2026/01/23 2,010 2,049 2,007 2,027 274,500
2026/01/22 2,040 2,055 1,986 2,027 525,600
2026/01/21 2,013 2,066 1,992 2,032 480,300
2026/01/20 2,132 2,162 2,044 2,090 561,100
2026/01/19 2,203 2,205 2,082 2,125 949,300
2026/01/16 2,273 2,330 2,213 2,220 865,300
2026/01/15 2,192 2,314 2,175 2,283 1,449,600
2026/01/14 2,185 2,309 2,183 2,225 1,523,800
2026/01/13 2,246 2,283 2,139 2,196 1,294,500
2026/01/09 2,305 2,310 2,180 2,196 1,414,200
2026/01/08 2,204 2,408 2,204 2,290 4,286,200
2026/01/07 2,175 2,356 2,111 2,200 3,995,800
2026/01/06 2,100 2,333 2,056 2,147 4,830,400
2026/01/05 2,001 2,155 1,996 2,109 1,110,700

このページの先頭へ