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
2026/07/07 894 905 891 899 97,500
2026/07/06 885 899 880 885 160,200
2026/07/03 855 870 847 870 247,100
2026/07/02 842 862 841 850 190,800
2026/07/01 825 832 821 827 84,500
2026/06/30 825 830 819 825 117,200
2026/06/29 806 827 803 820 165,500
2026/06/26 801 815 800 812 186,400
2026/06/25 806 810 800 802 75,500
2026/06/24 803 814 802 805 61,200
2026/06/23 808 808 795 797 67,800
2026/06/22 809 817 802 810 88,100
2026/06/19 810 810 798 806 75,300
2026/06/18 803 812 800 810 70,500
2026/06/17 802 812 798 800 89,500
2026/06/16 800 805 791 797 86,500
2026/06/15 815 817 800 800 86,600
2026/06/12 810 812 798 809 113,000
2026/06/11 817 817 803 813 75,900
2026/06/10 812 822 811 820 92,600
2026/06/09 842 842 811 811 93,200
2026/06/08 836 841 826 833 75,200
2026/06/05 834 850 833 844 66,400
2026/06/04 835 835 822 826 91,800
2026/06/03 848 850 832 840 85,700
2026/06/02 850 853 839 845 225,200
2026/06/01 864 871 855 857 152,900
2026/05/29 868 882 864 864 46,400
2026/05/28 854 865 850 861 59,200
2026/05/27 844 855 838 853 117,500
2026/05/26 852 858 844 845 99,100
2026/05/25 865 865 852 859 99,200
2026/05/22 879 879 861 864 62,400
2026/05/21 878 886 872 878 84,900
2026/05/20 903 903 866 875 108,000
2026/05/19 891 905 883 888 176,000
2026/05/18 882 904 879 886 58,500
2026/05/15 892 899 883 892 75,800
2026/05/14 915 915 883 886 93,100
2026/05/13 911 921 908 913 52,100
2026/05/12 917 921 903 907 45,700
2026/05/11 917 928 913 913 66,500
2026/05/08 914 931 911 917 78,700
2026/05/07 912 923 910 917 60,200
2026/05/01 903 911 893 908 56,600
2026/04/30 914 918 899 903 107,300
2026/04/28 921 928 917 928 66,100
2026/04/27 921 927 907 912 78,200
2026/04/24 942 942 923 928 69,900
2026/04/23 950 952 927 935 85,600
2026/04/22 962 963 952 955 44,300
2026/04/21 952 962 950 957 51,200
2026/04/20 962 963 948 952 58,700
2026/04/17 952 962 951 959 45,600
2026/04/16 950 967 948 951 52,100
2026/04/15 942 955 936 941 67,700
2026/04/14 938 940 930 930 47,300
2026/04/13 925 928 917 923 42,500
2026/04/10 934 939 923 927 51,200
2026/04/09 940 944 932 935 85,100
2026/04/08 943 945 933 943 79,500
2026/04/07 935 942 924 928 90,500
2026/04/06 930 945 930 938 75,100
2026/04/03 920 937 920 926 86,300
2026/03/27 943 955 940 955 99,000
2026/03/26 971 971 937 953 96,300
2026/03/25 978 982 962 964 79,800
2026/03/24 961 972 961 972 43,100
2026/03/23 959 961 941 946 106,300
2026/03/19 977 982 958 958 88,600
2026/03/18 984 990 982 988 71,900
2026/03/17 981 990 978 985 50,700
2026/03/16 983 994 976 980 63,500
2026/03/13 995 1,010 985 988 92,000
2026/03/12 1,010 1,010 986 998 100,200
2026/03/11 1,028 1,032 1,010 1,015 73,600
2026/03/10 1,022 1,038 1,012 1,030 68,500
2026/03/09 976 1,011 971 1,011 125,100
2026/03/06 987 1,009 981 1,006 122,900
2026/03/05 1,002 1,021 990 996 136,100
2026/03/04 980 985 948 959 216,200
2026/03/03 1,001 1,005 986 996 150,100
2026/03/02 1,050 1,050 1,011 1,016 118,200
2026/02/27 1,063 1,064 1,037 1,053 79,700
2026/02/26 1,034 1,066 1,031 1,050 149,000
2026/02/25 1,016 1,043 1,016 1,035 134,400
2026/02/24 1,008 1,028 1,003 1,008 127,300
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

このページの先頭へ