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
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
2025/04/25 2,443 2,450 2,422 2,446 14,800
2025/04/24 2,480 2,482 2,395 2,414 18,300
2025/04/23 2,556 2,556 2,453 2,480 23,200
2025/04/22 2,517 2,564 2,502 2,529 21,600
2025/04/21 2,488 2,541 2,482 2,492 15,500
2025/04/18 2,380 2,490 2,380 2,490 22,400
2025/04/17 2,374 2,387 2,350 2,375 18,000
2025/04/16 2,394 2,416 2,367 2,375 18,100
2025/04/15 2,421 2,454 2,393 2,394 25,100
2025/04/14 2,389 2,415 2,347 2,371 35,700
2025/04/11 2,209 2,374 2,190 2,352 27,400
2025/04/10 2,316 2,330 2,267 2,304 35,900
2025/04/09 2,178 2,178 2,096 2,116 33,500
2025/04/08 2,163 2,272 2,160 2,228 48,200
2025/04/07 2,051 2,195 2,051 2,086 50,600
2025/04/04 2,475 2,480 2,283 2,339 59,000
2025/04/03 2,498 2,539 2,462 2,525 39,200
2025/04/02 2,530 2,601 2,500 2,586 34,400
2025/04/01 2,579 2,590 2,501 2,528 23,100
2025/03/31 2,549 2,613 2,536 2,559 38,400
2025/03/28 2,578 2,580 2,533 2,544 22,900
2025/03/27 2,522 2,588 2,519 2,578 44,900
2025/03/26 2,549 2,568 2,514 2,548 26,600
2025/03/25 2,531 2,536 2,493 2,531 15,900
2025/03/24 2,541 2,562 2,499 2,499 24,400
2025/03/21 2,498 2,563 2,463 2,540 40,600
2025/03/19 2,540 2,579 2,524 2,524 17,400
2025/03/18 2,545 2,570 2,534 2,534 28,700
2025/03/17 2,545 2,560 2,521 2,525 15,400
2025/03/14 2,501 2,537 2,491 2,502 22,200
2025/03/13 2,492 2,518 2,467 2,501 24,400
2025/03/12 2,517 2,536 2,492 2,492 19,500
2025/03/11 2,502 2,515 2,441 2,501 29,400
2025/03/10 2,600 2,626 2,539 2,547 27,500
2025/03/07 2,554 2,594 2,505 2,572 43,700
2025/03/06 2,565 2,580 2,538 2,551 49,900
2025/03/05 2,444 2,529 2,418 2,519 52,900
2025/03/04 2,461 2,461 2,412 2,427 23,700
2025/03/03 2,433 2,475 2,426 2,475 20,700
2025/02/28 2,399 2,500 2,399 2,413 38,100
2025/02/27 2,416 2,440 2,388 2,399 20,300
2025/02/26 2,410 2,416 2,311 2,416 61,500
2025/02/25 2,495 2,526 2,450 2,478 44,600
2025/02/21 2,500 2,569 2,464 2,545 43,500
2025/02/20 2,484 2,549 2,478 2,540 75,800
2025/02/19 2,371 2,505 2,350 2,481 87,500
2025/02/18 2,372 2,381 2,332 2,369 41,900
2025/02/17 2,230 2,388 2,230 2,385 153,100
2025/02/14 2,175 2,175 2,094 2,095 27,600
2025/02/13 2,150 2,185 2,132 2,168 28,300
2025/02/12 2,158 2,178 2,140 2,152 14,700
2025/02/10 2,160 2,173 2,132 2,132 15,900
2025/02/07 2,142 2,189 2,129 2,142 28,400
2025/02/06 2,095 2,130 2,095 2,128 12,000
2025/02/05 2,100 2,109 2,079 2,106 17,400
2025/02/04 2,039 2,086 2,014 2,059 24,700
2025/02/03 2,043 2,043 1,989 2,000 29,500
2025/01/31 2,120 2,120 2,054 2,068 22,900
2025/01/30 2,111 2,139 2,110 2,110 124,100
2025/01/29 2,138 2,142 2,111 2,119 37,700
2025/01/28 2,077 2,142 2,077 2,131 37,300
2025/01/27 2,085 2,091 2,048 2,077 36,300
2025/01/24 2,023 2,057 2,021 2,048 26,800
2025/01/23 2,012 2,015 1,994 2,012 29,800
2025/01/22 2,050 2,054 2,013 2,019 25,800
2025/01/21 2,059 2,059 2,025 2,029 11,400
2025/01/20 2,060 2,062 2,033 2,039 16,200
2025/01/17 2,054 2,072 2,034 2,038 24,500
2025/01/16 2,037 2,050 2,001 2,025 34,900
2025/01/15 1,965 1,997 1,955 1,997 26,000
2025/01/14 1,988 2,020 1,957 1,959 29,200
2025/01/10 2,017 2,018 1,989 1,995 25,200
2025/01/09 2,041 2,046 2,015 2,027 16,100
2025/01/08 2,060 2,060 2,032 2,038 24,700
2025/01/07 2,103 2,110 2,066 2,072 29,100
2025/01/06 2,170 2,177 2,103 2,103 21,200
2024/12/30 2,189 2,196 2,156 2,170 17,900
2024/12/27 2,148 2,189 2,148 2,179 28,700
2024/12/26 2,140 2,158 2,117 2,148 30,300
2024/12/25 2,148 2,148 2,085 2,140 27,100
2024/12/24 2,162 2,162 2,124 2,124 19,700
2024/12/23 2,161 2,182 2,141 2,175 22,700
2024/12/20 2,159 2,174 2,135 2,140 23,100
2024/12/19 2,129 2,172 2,106 2,156 27,500
2024/12/18 2,207 2,207 2,176 2,179 20,800
2024/12/17 2,210 2,210 2,182 2,207 21,100
2024/12/16 2,241 2,241 2,202 2,210 18,100
2024/12/13 2,225 2,267 2,217 2,247 24,900
2024/12/12 2,248 2,269 2,237 2,240 23,700
2024/12/11 2,221 2,255 2,212 2,245 21,900
2024/12/10 2,268 2,269 2,212 2,212 28,700
2024/12/09 2,260 2,295 2,241 2,250 42,700
2024/12/06 2,248 2,251 2,195 2,219 27,800
2024/12/05 2,150 2,240 2,148 2,240 55,100
2024/12/04 2,170 2,170 2,141 2,145 14,700
2024/12/03 2,175 2,188 2,149 2,170 53,900
2024/12/02 2,160 2,180 2,150 2,173 24,900
2024/11/29 2,136 2,170 2,100 2,150 33,500
2024/11/28 2,120 2,147 2,113 2,135 16,000
2024/11/27 2,141 2,141 2,100 2,108 23,100
2024/11/26 2,117 2,128 2,105 2,124 23,900
2024/11/25 2,153 2,158 2,122 2,129 18,300
2024/11/22 2,150 2,178 2,146 2,146 33,700
2024/11/21 2,135 2,166 2,135 2,145 23,500
2024/11/20 2,105 2,135 2,105 2,125 9,700
2024/11/19 2,095 2,142 2,082 2,119 22,900
2024/11/18 2,100 2,110 2,071 2,081 18,200
2024/11/15 2,091 2,119 2,067 2,098 29,100
2024/11/14 2,106 2,125 2,060 2,079 26,400
2024/11/13 2,118 2,119 2,097 2,106 22,100
2024/11/12 2,059 2,137 2,059 2,108 42,600
2024/11/11 2,021 2,060 2,021 2,037 10,700
2024/11/08 2,040 2,066 1,999 2,021 20,700
2024/11/07 2,010 2,051 2,010 2,043 17,600
2024/11/06 2,041 2,049 1,989 2,006 24,700
2024/11/05 2,049 2,049 2,020 2,035 8,400
2024/11/01 2,012 2,034 2,003 2,014 17,200
2024/10/31 2,047 2,052 2,023 2,040 16,400
2024/10/30 2,043 2,049 2,018 2,028 41,800
2024/10/29 2,010 2,035 1,982 2,027 20,100
2024/10/28 1,953 2,007 1,940 2,006 14,900
2024/10/25 2,010 2,010 1,955 1,963 27,400
2024/10/24 1,990 2,018 1,981 2,014 17,200
2024/10/23 2,064 2,067 1,998 1,998 29,100
2024/10/22 2,172 2,172 2,090 2,090 39,500
2024/10/21 2,150 2,166 2,138 2,163 25,600
2024/10/18 2,125 2,139 2,100 2,133 31,200
2024/10/17 2,101 2,108 2,082 2,099 27,200
2024/10/16 2,119 2,136 2,097 2,104 23,600

このページの先頭へ