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

デジタル・インフォメーション・テクノロジー(3916)の株価時系列情報

デジタル・インフォメーション・テクノロジー(3916)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
2026/02/20 1,030 1,030 1,000 1,012 109,300
2026/02/19 1,050 1,053 1,029 1,040 170,000
2026/02/18 1,061 1,066 1,045 1,050 164,700
2026/02/17 1,072 1,089 1,061 1,078 112,400
2026/02/16 1,058 1,078 1,045 1,076 228,100
2026/02/13 1,190 1,193 1,118 1,118 117,200
2026/02/12 1,216 1,219 1,190 1,192 90,300
2026/02/10 1,184 1,214 1,184 1,211 76,600
2026/02/09 1,179 1,186 1,169 1,169 99,000
2026/02/06 1,214 1,214 1,174 1,175 95,200
2026/02/05 1,211 1,235 1,202 1,214 97,200
2026/02/04 1,243 1,243 1,200 1,200 109,200
2026/02/03 1,250 1,263 1,234 1,252 60,100
2026/02/02 1,273 1,290 1,250 1,250 86,000
2026/01/30 1,308 1,308 1,267 1,273 71,600
2026/01/29 1,305 1,313 1,269 1,290 243,700
2026/01/28 1,323 1,323 1,304 1,305 74,800
2026/01/27 1,322 1,332 1,306 1,330 122,300
2026/01/26 1,376 1,379 1,318 1,327 107,700
2026/01/23 1,402 1,415 1,381 1,387 107,200
2026/01/22 1,351 1,390 1,348 1,387 84,000
2026/01/21 1,350 1,354 1,337 1,352 97,700
2026/01/20 1,368 1,373 1,352 1,352 52,000
2026/01/19 1,350 1,368 1,348 1,362 63,900
2026/01/16 1,329 1,344 1,324 1,340 45,400
2026/01/15 1,313 1,342 1,313 1,337 54,300
2026/01/14 1,325 1,343 1,317 1,324 54,100
2026/01/13 1,330 1,341 1,305 1,330 92,200
2026/01/09 1,333 1,350 1,325 1,325 49,000
2026/01/08 1,338 1,352 1,328 1,347 37,700
2026/01/07 1,304 1,359 1,301 1,345 86,300
2026/01/06 1,324 1,337 1,312 1,319 68,600
2026/01/05 1,310 1,342 1,310 1,335 124,200
2025/12/30 1,320 1,340 1,308 1,308 84,500
2025/12/29 1,325 1,380 1,308 1,380 85,900
2025/12/29 1 -> 2.00 分割
2025/12/26 2,648 2,670 2,633 2,670 19,100
2025/12/25 2,644 2,678 2,642 2,651 23,400
2025/12/24 2,691 2,692 2,642 2,649 23,000
2025/12/23 2,681 2,722 2,679 2,690 32,100
2025/12/22 2,797 2,797 2,682 2,691 33,500
2025/12/19 2,696 2,792 2,690 2,747 53,300
2025/12/18 2,701 2,734 2,692 2,697 42,100
2025/12/17 2,702 2,738 2,693 2,730 30,500
2025/12/16 2,735 2,745 2,700 2,702 24,200
2025/12/15 2,696 2,749 2,693 2,739 29,400
2025/12/12 2,669 2,697 2,666 2,696 58,500
2025/12/11 2,701 2,740 2,635 2,644 40,200
2025/12/10 2,691 2,756 2,690 2,709 78,100
2025/12/09 2,665 2,692 2,651 2,692 26,700
2025/12/08 2,692 2,695 2,650 2,671 28,900
2025/12/05 2,690 2,690 2,638 2,658 48,400
2025/12/04 2,674 2,699 2,642 2,690 56,000
2025/12/03 2,617 2,662 2,592 2,630 62,800
2025/12/02 2,549 2,659 2,535 2,629 137,400
2025/12/01 2,626 2,635 2,524 2,529 46,700
2025/11/28 2,615 2,636 2,600 2,616 21,500
2025/11/27 2,600 2,629 2,588 2,615 33,500
2025/11/26 2,573 2,604 2,560 2,597 51,500
2025/11/25 2,653 2,653 2,556 2,575 80,400
2025/11/21 2,561 2,671 2,561 2,668 72,600
2025/11/20 2,566 2,592 2,537 2,569 64,500
2025/11/19 2,579 2,640 2,541 2,550 59,300
2025/11/18 2,607 2,648 2,598 2,603 75,000
2025/11/17 2,702 2,741 2,579 2,594 100,300
2025/11/14 2,576 2,612 2,539 2,595 110,200
2025/11/13 2,490 2,530 2,482 2,526 52,700
2025/11/12 2,507 2,533 2,480 2,488 40,100
2025/11/11 2,561 2,565 2,497 2,526 26,200
2025/11/10 2,553 2,586 2,545 2,561 22,800
2025/11/07 2,556 2,577 2,532 2,545 32,100
2025/11/06 2,526 2,578 2,526 2,556 40,700
2025/11/05 2,496 2,538 2,468 2,525 40,300
2025/11/04 2,481 2,550 2,458 2,496 32,500
2025/10/31 2,430 2,499 2,430 2,481 40,400
2025/10/30 2,430 2,463 2,422 2,443 45,500
2025/10/29 2,491 2,491 2,427 2,430 42,700
2025/10/28 2,579 2,579 2,502 2,502 32,400
2025/10/27 2,563 2,611 2,562 2,597 39,100
2025/10/24 2,506 2,549 2,472 2,547 38,900
2025/10/23 2,488 2,537 2,464 2,498 27,000
2025/10/22 2,471 2,508 2,470 2,506 25,800
2025/10/21 2,489 2,497 2,457 2,462 34,000
2025/10/20 2,457 2,479 2,442 2,467 26,600
2025/10/17 2,437 2,460 2,415 2,426 50,700
2025/10/16 2,425 2,458 2,403 2,435 46,200
2025/10/15 2,454 2,477 2,432 2,451 32,600
2025/10/14 2,521 2,534 2,430 2,451 68,700
2025/10/10 2,500 2,571 2,500 2,554 82,800
2025/10/09 2,479 2,546 2,479 2,508 50,800
2025/10/08 2,529 2,543 2,477 2,484 37,200
2025/10/07 2,470 2,534 2,453 2,529 64,000
2025/10/06 2,431 2,466 2,407 2,452 39,900
2025/10/03 2,381 2,404 2,372 2,381 55,400
2025/10/02 2,515 2,520 2,381 2,381 56,200
2025/10/01 2,580 2,598 2,516 2,519 67,600
2025/09/30 2,645 2,645 2,591 2,597 64,600
2025/09/29 2,634 2,645 2,605 2,629 35,900
2025/09/26 2,616 2,662 2,597 2,622 58,500
2025/09/25 2,558 2,632 2,557 2,626 47,100
2025/09/24 2,616 2,616 2,572 2,574 41,000
2025/09/22 2,563 2,643 2,542 2,626 77,100
2025/09/19 2,560 2,577 2,542 2,566 39,400
2025/09/18 2,548 2,575 2,520 2,564 47,300
2025/09/17 2,520 2,538 2,453 2,525 48,000
2025/09/16 2,511 2,551 2,505 2,527 46,900
2025/09/12 2,549 2,556 2,502 2,511 67,100
2025/09/11 2,506 2,560 2,505 2,549 80,000
2025/09/10 2,420 2,512 2,420 2,505 79,600
2025/09/09 2,420 2,438 2,393 2,409 61,700
2025/09/08 2,340 2,390 2,330 2,390 104,700
2025/09/05 2,338 2,360 2,296 2,310 91,100
2025/09/04 2,321 2,358 2,321 2,338 72,200
2025/09/03 2,305 2,362 2,304 2,330 127,200
2025/09/02 2,335 2,335 2,290 2,296 39,000
2025/09/01 2,310 2,345 2,297 2,311 39,600
2025/08/29 2,325 2,346 2,308 2,316 56,100
2025/08/28 2,298 2,310 2,280 2,310 41,600
2025/08/27 2,285 2,295 2,269 2,294 67,400
2025/08/26 2,290 2,305 2,273 2,282 46,900
2025/08/25 2,339 2,342 2,292 2,292 59,800
2025/08/22 2,335 2,347 2,318 2,318 61,000
2025/08/21 2,330 2,337 2,305 2,318 42,300
2025/08/20 2,337 2,352 2,318 2,330 40,800
2025/08/19 2,318 2,350 2,305 2,338 58,200
2025/08/18 2,350 2,354 2,320 2,321 54,000
2025/08/15 2,377 2,416 2,321 2,321 128,500
2025/08/14 2,323 2,369 2,298 2,350 162,500
2025/08/13 2,327 2,329 2,298 2,315 154,200
2025/08/12 2,270 2,350 2,250 2,314 403,000
2025/08/08 2,650 2,679 2,610 2,620 77,900
2025/08/07 2,620 2,622 2,576 2,615 35,200
2025/08/06 2,597 2,618 2,581 2,612 22,000
2025/08/05 2,587 2,601 2,552 2,578 19,600
2025/08/04 2,534 2,577 2,533 2,565 21,400
2025/08/01 2,570 2,594 2,558 2,570 20,100
2025/07/31 2,518 2,578 2,518 2,573 43,600
2025/07/30 2,493 2,525 2,493 2,518 19,600
2025/07/29 2,436 2,500 2,436 2,493 23,600
2025/07/28 2,515 2,515 2,440 2,458 34,200
2025/07/25 2,510 2,534 2,488 2,502 24,000
2025/07/24 2,512 2,525 2,480 2,504 27,900
2025/07/23 2,482 2,529 2,482 2,510 41,000
2025/07/22 2,500 2,524 2,466 2,482 28,200
2025/07/18 2,496 2,519 2,481 2,487 39,500
2025/07/17 2,391 2,525 2,391 2,480 74,300
2025/07/16 2,396 2,431 2,377 2,402 32,900
2025/07/15 2,403 2,403 2,365 2,387 32,300
2025/07/14 2,379 2,410 2,379 2,387 34,400
2025/07/11 2,354 2,390 2,352 2,373 48,400
2025/07/10 2,383 2,383 2,323 2,340 41,500
2025/07/09 2,363 2,386 2,350 2,362 27,000
2025/07/08 2,350 2,362 2,342 2,360 37,200
2025/07/07 2,390 2,392 2,346 2,350 36,500
2025/07/04 2,396 2,433 2,385 2,397 49,000
2025/07/03 2,407 2,412 2,346 2,396 41,700
2025/07/02 2,392 2,410 2,375 2,391 26,000
2025/07/01 2,383 2,402 2,356 2,394 34,200
2025/06/30 2,402 2,429 2,378 2,400 38,500
2025/06/27 2,389 2,397 2,349 2,382 46,500
2025/06/26 2,401 2,421 2,386 2,414 31,600
2025/06/25 2,407 2,412 2,376 2,401 21,000
2025/06/24 2,402 2,405 2,365 2,388 25,500
2025/06/23 2,366 2,369 2,338 2,353 33,500
2025/06/20 2,427 2,427 2,361 2,369 43,900
2025/06/19 2,437 2,437 2,410 2,427 24,700
2025/06/18 2,489 2,489 2,410 2,422 46,900
2025/06/17 2,464 2,500 2,453 2,468 28,300
2025/06/16 2,429 2,454 2,402 2,454 22,000
2025/06/13 2,482 2,487 2,380 2,418 49,900
2025/06/12 2,463 2,483 2,425 2,482 30,400
2025/06/11 2,405 2,489 2,405 2,463 32,100
2025/06/10 2,443 2,466 2,399 2,405 41,000
2025/06/09 2,480 2,495 2,441 2,443 31,600
2025/06/06 2,513 2,513 2,427 2,470 41,000
2025/06/05 2,477 2,520 2,462 2,503 36,200
2025/06/04 2,476 2,499 2,463 2,479 20,200
2025/06/03 2,499 2,499 2,444 2,479 23,200
2025/06/02 2,491 2,510 2,479 2,490 42,100
2025/05/30 2,470 2,507 2,420 2,491 39,300
2025/05/29 2,510 2,520 2,475 2,498 52,900
2025/05/28 2,560 2,563 2,507 2,510 38,200
2025/05/27 2,584 2,606 2,560 2,560 16,000
2025/05/26 2,584 2,599 2,520 2,561 29,000
2025/05/23 2,585 2,640 2,579 2,603 67,200
2025/05/22 2,464 2,570 2,440 2,485 45,000
2025/05/21 2,475 2,493 2,443 2,478 34,600
2025/05/20 2,471 2,530 2,453 2,453 32,500
2025/05/19 2,500 2,500 2,420 2,465 41,200
2025/05/16 2,410 2,566 2,373 2,510 109,800
2025/05/15 2,400 2,420 2,349 2,374 56,500
2025/05/14 2,484 2,492 2,398 2,407 37,700
2025/05/13 2,521 2,529 2,481 2,494 14,300
2025/05/12 2,517 2,543 2,455 2,512 109,300
2025/05/09 2,443 2,527 2,424 2,503 58,100
2025/05/08 2,442 2,542 2,407 2,441 17,000
2025/05/07 2,449 2,508 2,431 2,454 34,000
2025/05/02 2,397 2,451 2,340 2,449 50,900
2025/05/01 2,414 2,433 2,371 2,401 20,600
2025/04/30 2,438 2,454 2,404 2,438 17,700
2025/04/28 2,446 2,452 2,411 2,413 19,500

このページの先頭へ