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
2026/07/09 2,813 2,936 2,746 2,925 1,879,700
2026/07/08 2,727 2,838 2,673 2,734 1,914,100
2026/07/07 3,000 3,080 2,755 2,795 2,391,200
2026/07/06 3,230 3,305 2,914 2,999 2,293,500
2026/07/03 3,035 3,225 2,941 3,160 1,832,100
2026/07/02 3,200 3,360 3,070 3,105 2,069,500
2026/07/01 3,505 3,545 3,310 3,420 1,107,800
2026/06/30 3,735 3,750 3,340 3,465 2,501,600
2026/06/29 4,250 4,275 3,510 3,595 3,664,600
2026/06/26 4,680 4,680 4,160 4,180 2,849,400
2026/06/25 4,780 5,010 4,565 4,860 2,064,200
2026/06/24 4,590 4,905 4,340 4,640 2,340,500
2026/06/23 5,000 5,110 4,510 4,520 1,929,300
2026/06/22 5,260 5,410 4,835 5,030 2,336,800
2026/06/19 5,170 5,950 5,090 5,270 3,950,300
2026/06/18 4,845 5,360 4,700 5,110 2,076,400
2026/06/17 5,000 5,030 4,780 4,915 1,545,200
2026/06/16 4,775 5,240 4,585 5,200 2,267,300
2026/06/15 4,790 5,100 4,525 4,845 3,244,700
2026/06/12 4,505 4,645 4,225 4,580 1,771,100
2026/06/11 4,310 4,715 4,260 4,340 2,285,700
2026/06/10 4,460 4,470 4,130 4,315 2,153,700
2026/06/09 5,000 5,010 4,550 4,590 2,141,800
2026/06/08 4,480 5,040 4,480 4,940 4,368,600
2026/06/05 5,700 5,740 4,810 4,900 4,374,300
2026/06/04 5,060 5,690 4,715 5,690 10,269,200
2026/06/03 5,060 5,060 5,000 5,060 810,000
2026/06/02 4,805 4,865 4,310 4,360 3,431,100
2026/06/01 5,440 5,860 5,140 5,310 6,753,600
2026/05/29 5,400 6,140 5,360 6,140 3,273,500
2026/05/28 4,335 5,140 4,335 5,140 5,679,600
2026/05/27 4,760 4,820 4,325 4,435 3,305,100
2026/05/26 4,420 4,820 4,285 4,720 5,811,800
2026/05/25 4,800 5,000 4,100 4,490 10,639,300
2026/05/22 4,240 4,800 4,200 4,800 5,125,700
2026/05/21 3,500 4,100 3,260 4,100 4,489,500
2026/05/20 3,135 3,465 2,945 3,400 5,101,700
2026/05/19 3,345 3,345 3,345 3,345 1,262,000
2026/05/18 2,843 2,843 2,843 2,843 208,200
2026/05/15 2,213 2,465 2,194 2,343 2,238,800
2026/05/14 2,302 2,367 2,107 2,149 1,153,000
2026/05/13 2,193 2,318 2,105 2,279 1,438,900
2026/05/12 2,336 2,498 2,200 2,250 3,375,500
2026/05/11 2,060 2,550 1,946 2,360 10,237,600
2026/05/08 1,673 2,089 1,668 2,089 4,014,200
2026/05/07 1,524 1,689 1,514 1,689 1,407,100
2026/05/01 1,488 1,509 1,469 1,474 414,200
2026/04/30 1,500 1,515 1,460 1,487 264,200
2026/04/28 1,461 1,503 1,441 1,503 205,100
2026/04/27 1,467 1,478 1,406 1,467 317,600
2026/04/24 1,492 1,519 1,464 1,479 323,900
2026/04/23 1,535 1,545 1,462 1,504 456,700
2026/04/22 1,551 1,590 1,486 1,526 686,200
2026/04/21 1,600 1,673 1,568 1,589 1,372,400
2026/04/20 1,562 1,648 1,501 1,590 1,527,700
2026/04/17 1,584 1,619 1,551 1,602 1,587,400
2026/04/16 1,520 1,680 1,442 1,547 4,128,900
2026/04/15 1,473 1,509 1,434 1,473 534,000
2026/04/14 1,380 1,451 1,380 1,447 488,700
2026/04/13 1,346 1,369 1,343 1,363 230,100
2026/04/10 1,379 1,418 1,346 1,365 443,700
2026/04/09 1,375 1,385 1,335 1,379 359,200
2026/04/08 1,363 1,400 1,325 1,383 753,800
2026/04/07 1,304 1,341 1,292 1,304 305,100
2026/04/06 1,337 1,345 1,307 1,318 302,300
2026/04/03 1,361 1,383 1,326 1,337 472,700
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