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
2017/12/29 2,369 2,455 2,363 2,447 81,400
2017/12/28 2,301 2,383 2,301 2,350 103,200
2017/12/27 2,213 2,250 2,202 2,240 26,700
2017/12/26 2,195 2,225 2,181 2,215 48,100
2017/12/25 2,225 2,225 2,141 2,159 48,800
2017/12/22 2,120 2,180 2,112 2,175 87,500
2017/12/21 1,970 2,098 1,950 2,076 92,700
2017/12/20 1,948 1,963 1,942 1,944 11,700
2017/12/19 1,970 1,976 1,943 1,950 13,200
2017/12/18 1,993 1,995 1,965 1,965 10,000
2017/12/15 2,010 2,010 1,980 1,987 8,800
2017/12/14 2,010 2,011 1,995 2,009 6,300
2017/12/13 2,020 2,047 2,002 2,010 29,200
2017/12/12 2,005 2,010 1,990 2,002 23,900
2017/12/11 1,989 1,989 1,963 1,968 12,000
2017/12/08 2,020 2,022 1,980 1,988 15,900
2017/12/07 2,020 2,021 2,003 2,004 8,600
2017/12/06 2,047 2,047 2,010 2,014 13,100
2017/12/05 2,013 2,047 1,965 2,045 39,700
2017/12/04 2,025 2,035 1,982 1,983 23,600
2017/12/01 2,046 2,066 2,001 2,007 21,200
2017/11/30 2,048 2,073 2,007 2,045 38,400
2017/11/29 2,045 2,045 1,999 2,020 17,900
2017/11/28 2,005 2,030 1,973 1,992 20,800
2017/11/27 2,000 2,030 1,988 1,992 22,400
2017/11/24 2,000 2,011 1,964 1,967 15,300
2017/11/22 2,000 2,018 1,972 1,999 20,100
2017/11/21 1,942 1,971 1,906 1,958 21,400
2017/11/20 1,870 1,909 1,870 1,900 13,500
2017/11/17 1,887 1,899 1,861 1,872 16,200
2017/11/16 1,861 1,962 1,861 1,886 15,900
2017/11/15 1,953 1,965 1,812 1,866 26,200
2017/11/14 1,988 1,990 1,942 1,946 18,500
2017/11/13 2,021 2,021 1,986 1,992 13,700
2017/11/10 2,020 2,050 2,020 2,044 7,500
2017/11/09 2,085 2,088 2,022 2,050 16,200
2017/11/08 2,072 2,081 2,066 2,077 7,600
2017/11/07 2,052 2,089 2,048 2,075 11,800
2017/11/06 2,040 2,083 2,022 2,063 13,200
2017/11/02 2,067 2,067 2,040 2,042 9,200
2017/11/01 2,078 2,093 2,067 2,080 18,000
2017/10/31 2,038 2,080 2,031 2,078 24,900
2017/10/30 2,018 2,038 2,012 2,038 18,000
2017/10/27 1,993 2,020 1,993 2,015 10,800
2017/10/26 1,960 2,036 1,948 1,995 24,500
2017/10/25 1,944 1,958 1,941 1,952 10,300
2017/10/24 1,943 1,955 1,930 1,942 13,000
2017/10/23 1,974 1,980 1,942 1,948 9,900
2017/10/20 1,960 1,970 1,945 1,970 9,300
2017/10/19 1,988 1,991 1,969 1,970 10,900
2017/10/18 2,003 2,005 1,983 1,988 7,300
2017/10/17 2,020 2,027 2,001 2,012 9,400
2017/10/16 2,007 2,026 1,980 2,020 7,700
2017/10/13 2,025 2,039 2,009 2,017 14,000
2017/10/12 2,015 2,038 2,015 2,025 11,800
2017/10/11 2,005 2,023 2,004 2,015 6,900
2017/10/10 2,029 2,029 2,007 2,015 7,700
2017/10/06 2,039 2,056 2,023 2,029 6,200
2017/10/05 2,037 2,066 2,021 2,060 10,400
2017/10/04 2,067 2,069 2,048 2,048 14,000
2017/10/03 2,034 2,071 2,021 2,059 20,700
2017/10/02 2,073 2,073 2,021 2,034 9,000
2017/09/29 2,046 2,076 2,039 2,073 14,200
2017/09/28 2,044 2,080 2,035 2,067 19,800
2017/09/27 2,057 2,073 2,038 2,043 8,800
2017/09/26 2,047 2,084 2,030 2,070 23,500
2017/09/25 2,021 2,065 2,021 2,064 17,500
2017/09/22 2,022 2,030 1,987 2,018 18,000
2017/09/21 2,011 2,055 2,002 2,048 11,900
2017/09/20 2,068 2,068 2,000 2,011 13,200
2017/09/19 2,097 2,097 2,020 2,068 28,000
2017/09/15 1,959 2,048 1,959 2,047 25,700
2017/09/14 1,982 1,995 1,979 1,982 12,800
2017/09/13 1,941 2,018 1,941 2,003 27,500
2017/09/12 1,942 1,989 1,940 1,941 14,500
2017/09/11 1,940 1,960 1,930 1,936 17,600
2017/09/08 1,921 1,940 1,920 1,932 13,700
2017/09/07 1,960 1,970 1,920 1,935 18,400
2017/09/06 1,949 1,958 1,929 1,940 11,000
2017/09/05 2,030 2,042 1,955 1,965 36,900
2017/09/04 2,068 2,069 1,941 2,069 21,900
2017/09/01 2,068 2,075 2,058 2,065 32,500
2017/08/31 2,027 2,050 2,027 2,042 11,500
2017/08/30 2,036 2,044 2,029 2,038 6,600
2017/08/29 2,040 2,041 2,015 2,029 15,800
2017/08/28 1,995 2,050 1,985 2,041 32,200
2017/08/25 1,958 1,997 1,958 1,997 17,600
2017/08/24 1,964 1,973 1,950 1,953 21,200
2017/08/23 1,977 1,977 1,952 1,952 10,000
2017/08/22 1,973 1,980 1,960 1,961 8,800
2017/08/21 1,975 1,982 1,966 1,973 8,600
2017/08/18 1,966 1,983 1,966 1,976 9,500
2017/08/17 1,983 1,997 1,965 1,982 12,700
2017/08/16 1,964 1,983 1,960 1,983 10,300
2017/08/15 1,975 2,007 1,948 1,974 38,300
2017/08/14 1,944 1,975 1,911 1,969 36,900
2017/08/10 1,890 1,905 1,875 1,905 12,200
2017/08/09 1,925 1,925 1,871 1,904 22,100
2017/08/08 1,900 1,920 1,898 1,920 11,600
2017/08/07 1,934 1,934 1,891 1,894 5,800
2017/08/04 1,911 1,911 1,893 1,907 7,400
2017/08/03 1,950 1,950 1,909 1,918 9,800
2017/08/02 1,923 1,948 1,917 1,940 6,300
2017/08/01 1,928 1,961 1,909 1,926 27,800
2017/07/31 1,906 1,918 1,895 1,911 19,600
2017/07/28 1,933 1,939 1,901 1,906 12,300
2017/07/27 1,940 1,945 1,921 1,926 7,900
2017/07/26 1,958 1,958 1,921 1,935 13,500
2017/07/25 1,962 1,972 1,941 1,948 13,300
2017/07/24 1,932 1,971 1,932 1,962 16,300
2017/07/21 1,925 1,934 1,914 1,931 11,700
2017/07/20 1,937 1,942 1,921 1,928 10,900
2017/07/19 1,942 1,953 1,919 1,921 13,800
2017/07/18 1,986 1,986 1,942 1,942 16,700
2017/07/14 1,999 2,006 1,986 1,986 12,700
2017/07/13 1,986 2,000 1,986 1,993 7,400
2017/07/12 1,990 2,006 1,980 1,983 14,200
2017/07/11 1,956 2,006 1,956 1,982 13,800
2017/07/10 1,963 1,971 1,956 1,965 6,200
2017/07/07 1,967 1,973 1,960 1,960 11,100
2017/07/06 1,978 1,990 1,962 1,967 9,400
2017/07/05 1,978 1,988 1,967 1,987 11,300
2017/07/04 2,041 2,046 1,982 1,990 17,900
2017/07/03 2,049 2,075 2,006 2,060 27,300
2017/06/30 2,015 2,018 1,988 2,006 19,100
2017/06/29 2,010 2,052 2,006 2,047 31,900
2017/06/28 2,024 2,052 1,981 1,985 32,500
2017/06/27 2,051 2,062 2,031 2,039 14,900
2017/06/26 2,080 2,084 2,050 2,061 21,700
2017/06/23 2,065 2,074 2,026 2,053 27,200
2017/06/22 2,075 2,077 2,051 2,051 10,200
2017/06/21 2,034 2,082 2,027 2,057 21,600
2017/06/20 2,030 2,085 2,028 2,060 44,900
2017/06/19 2,024 2,024 1,994 2,002 24,600
2017/06/16 2,053 2,053 2,012 2,024 15,300
2017/06/15 2,015 2,039 1,993 2,023 25,400
2017/06/14 2,040 2,054 2,013 2,014 37,300
2017/06/13 2,073 2,073 2,041 2,041 19,900
2017/06/12 2,047 2,060 2,024 2,039 23,600
2017/06/09 2,012 2,063 2,012 2,030 27,900
2017/06/08 2,011 2,067 2,011 2,029 36,300
2017/06/07 2,023 2,061 2,004 2,015 23,500
2017/06/06 2,115 2,130 2,023 2,032 50,100
2017/06/05 2,080 2,121 2,062 2,115 35,500
2017/06/02 2,060 2,105 2,055 2,100 82,300
2017/06/01 2,090 2,090 2,020 2,041 38,000
2017/05/31 2,110 2,110 2,020 2,063 48,000
2017/05/30 2,070 2,099 2,032 2,099 51,200
2017/05/29 2,150 2,150 2,066 2,074 62,100
2017/05/26 2,068 2,120 2,052 2,108 118,900
2017/05/25 2,002 2,050 2,000 2,039 52,400
2017/05/24 2,000 2,010 1,993 2,002 34,100
2017/05/23 1,970 1,987 1,964 1,979 17,800
2017/05/22 1,950 1,974 1,937 1,965 14,900
2017/05/19 1,971 1,971 1,900 1,930 33,300
2017/05/18 1,950 1,971 1,932 1,971 19,700
2017/05/17 2,019 2,024 1,987 2,000 29,300
2017/05/16 1,998 2,014 1,990 2,010 46,200
2017/05/15 2,000 2,013 1,954 1,980 45,900
2017/05/12 1,912 1,938 1,905 1,910 16,600
2017/05/11 1,996 1,996 1,935 1,944 13,300
2017/05/10 1,925 1,957 1,925 1,948 12,800
2017/05/09 1,947 1,971 1,925 1,925 20,800
2017/05/08 1,916 1,950 1,910 1,939 21,500
2017/05/02 1,919 1,932 1,897 1,910 20,100
2017/05/01 1,920 1,963 1,898 1,911 31,200
2017/04/28 1,971 2,004 1,915 1,985 83,700
2017/04/27 1,795 2,011 1,780 1,975 342,300
2017/04/26 1,781 1,808 1,781 1,783 49,400
2017/04/25 1,772 1,799 1,771 1,779 39,300
2017/04/24 1,810 1,813 1,782 1,785 43,200
2017/04/21 1,821 1,824 1,809 1,810 26,400
2017/04/20 1,841 1,855 1,813 1,834 15,800
2017/04/19 1,843 1,863 1,834 1,859 16,500
2017/04/18 1,849 1,878 1,840 1,852 22,300
2017/04/17 1,790 1,860 1,790 1,852 23,100
2017/04/14 1,798 1,828 1,785 1,817 22,300
2017/04/13 1,783 1,824 1,781 1,798 26,000
2017/04/12 1,829 1,837 1,781 1,800 44,300
2017/04/11 1,888 1,893 1,856 1,858 34,100
2017/04/10 1,851 1,921 1,834 1,916 42,700
2017/04/07 1,847 1,870 1,788 1,870 27,500
2017/04/06 1,848 1,848 1,780 1,826 44,400
2017/04/05 1,822 1,859 1,810 1,852 29,800
2017/04/04 1,926 1,926 1,816 1,821 46,500
2017/04/03 1,939 1,949 1,905 1,920 29,400
2017/03/31 1,899 1,935 1,886 1,911 25,000
2017/03/30 1,895 1,914 1,870 1,877 26,400
2017/03/29 1,852 1,898 1,851 1,889 27,100
2017/03/28 1,864 1,882 1,845 1,854 30,400
2017/03/27 1,908 1,908 1,860 1,870 33,300
2017/03/24 1,900 1,906 1,892 1,901 18,200
2017/03/23 1,895 1,930 1,890 1,890 22,600
2017/03/22 1,890 1,933 1,890 1,894 32,800
2017/03/21 1,961 1,980 1,900 1,953 59,800
2017/03/17 2,026 2,034 1,980 1,993 117,800
2017/03/16 2,035 2,069 2,021 2,021 29,400
2017/03/15 2,039 2,059 2,024 2,035 36,800
2017/03/14 2,041 2,057 2,002 2,017 24,400
2017/03/13 2,054 2,085 2,046 2,046 20,000
2017/03/10 2,109 2,110 2,053 2,055 30,000
2017/03/09 2,081 2,102 2,069 2,095 20,300
2017/03/08 2,062 2,107 2,062 2,082 32,300
2017/03/07 2,084 2,099 2,056 2,085 51,800
2017/03/06 2,015 2,100 2,009 2,083 116,800
2017/03/03 2,095 2,119 2,040 2,040 72,400
2017/03/02 2,087 2,109 2,085 2,094 40,700
2017/03/01 2,032 2,114 2,032 2,083 62,800
2017/02/28 2,100 2,100 2,038 2,040 71,400
2017/02/27 2,100 2,120 2,059 2,085 207,800
2017/02/24 2,005 2,017 1,997 2,013 25,800
2017/02/23 1,962 2,000 1,941 2,000 38,500
2017/02/22 1,956 1,989 1,939 1,986 52,100
2017/02/21 1,936 1,945 1,900 1,938 24,200
2017/02/20 1,905 1,939 1,882 1,896 36,300
2017/02/17 1,899 1,910 1,855 1,905 44,700
2017/02/16 1,810 1,897 1,800 1,883 49,000
2017/02/15 1,816 1,816 1,778 1,800 33,500
2017/02/14 1,850 1,880 1,801 1,810 29,200
2017/02/13 1,799 1,850 1,780 1,845 60,900
2017/02/10 1,760 1,772 1,750 1,764 10,100
2017/02/09 1,725 1,765 1,723 1,755 9,500
2017/02/08 1,740 1,743 1,713 1,727 21,100
2017/02/07 1,777 1,777 1,741 1,742 18,500
2017/02/06 1,750 1,784 1,742 1,780 17,600
2017/02/03 1,759 1,771 1,753 1,769 15,900
2017/02/02 1,811 1,812 1,760 1,760 23,900
2017/02/01 1,838 1,840 1,808 1,815 14,100
2017/01/31 1,851 1,875 1,839 1,851 14,400
2017/01/30 1,831 1,876 1,831 1,858 18,900
2017/01/27 1,851 1,858 1,820 1,820 19,100
2017/01/26 1,859 1,867 1,830 1,864 17,800
2017/01/25 1,806 1,824 1,797 1,821 22,900
2017/01/24 1,820 1,828 1,800 1,801 20,000
2017/01/23 1,800 1,829 1,786 1,811 19,100
2017/01/20 1,800 1,805 1,765 1,800 26,100
2017/01/19 1,810 1,812 1,798 1,798 18,000
2017/01/18 1,829 1,829 1,795 1,820 15,800
2017/01/17 1,830 1,830 1,796 1,804 19,900
2017/01/16 1,830 1,834 1,811 1,813 17,500
2017/01/13 1,835 1,868 1,831 1,831 14,800
2017/01/12 1,855 1,861 1,827 1,855 25,300
2017/01/11 1,897 1,897 1,853 1,862 25,800
2017/01/10 1,930 1,939 1,879 1,898 22,200
2017/01/06 1,930 1,946 1,890 1,920 28,700
2017/01/05 1,969 1,975 1,952 1,970 19,500
2017/01/04 1,974 1,991 1,950 1,956 29,500

このページの先頭へ