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
2020/12/30 1,561 1,615 1,561 1,601 210,500
2020/12/29 1,550 1,607 1,546 1,600 190,700
2020/12/28 1,611 1,615 1,546 1,561 171,400
2020/12/25 1,592 1,617 1,568 1,611 155,500
2020/12/24 1,550 1,595 1,537 1,592 192,200
2020/12/23 1,560 1,563 1,541 1,551 131,200
2020/12/22 1,545 1,563 1,542 1,560 203,100
2020/12/21 1,566 1,569 1,548 1,554 113,900
2020/12/18 1,563 1,565 1,546 1,551 155,500
2020/12/17 1,570 1,585 1,549 1,563 118,900
2020/12/16 1,560 1,564 1,549 1,550 181,500
2020/12/15 1,527 1,580 1,527 1,551 343,700
2020/12/14 1,493 1,518 1,478 1,503 169,900
2020/12/11 1,474 1,489 1,468 1,474 65,600
2020/12/10 1,461 1,496 1,460 1,469 121,100
2020/12/09 1,480 1,494 1,467 1,480 105,500
2020/12/08 1,432 1,483 1,432 1,475 118,500
2020/12/07 1,444 1,447 1,423 1,437 118,500
2020/12/04 1,423 1,442 1,412 1,426 126,500
2020/12/03 1,448 1,448 1,418 1,424 140,400
2020/12/02 1,485 1,510 1,457 1,459 153,000
2020/12/01 1,515 1,524 1,474 1,486 198,600
2020/11/30 1,500 1,517 1,484 1,509 250,600
2020/11/27 1,455 1,500 1,455 1,500 281,000
2020/11/26 1,441 1,454 1,431 1,449 152,500
2020/11/25 1,468 1,478 1,420 1,441 236,600
2020/11/24 1,464 1,473 1,451 1,461 216,200
2020/11/20 1,411 1,434 1,400 1,434 165,800
2020/11/19 1,381 1,410 1,370 1,404 137,700
2020/11/18 1,349 1,399 1,339 1,384 140,200
2020/11/17 1,409 1,409 1,361 1,361 128,700
2020/11/16 1,388 1,410 1,364 1,401 141,300
2020/11/13 1,381 1,385 1,354 1,383 120,700
2020/11/12 1,410 1,415 1,374 1,391 142,300
2020/11/11 1,369 1,407 1,343 1,401 182,500
2020/11/10 1,431 1,460 1,343 1,372 459,900
2020/11/09 1,355 1,415 1,333 1,408 311,600
2020/11/06 1,328 1,355 1,303 1,350 190,800
2020/11/05 1,360 1,360 1,324 1,349 123,000
2020/11/04 1,320 1,345 1,307 1,338 166,300
2020/11/02 1,330 1,347 1,289 1,295 142,200
2020/10/30 1,352 1,363 1,313 1,333 204,000
2020/10/29 1,326 1,361 1,305 1,360 213,600
2020/10/28 1,362 1,369 1,344 1,361 140,700
2020/10/27 1,353 1,400 1,338 1,380 228,000
2020/10/26 1,438 1,458 1,389 1,391 251,800
2020/10/23 1,435 1,435 1,352 1,400 331,100
2020/10/22 1,490 1,490 1,420 1,436 321,100
2020/10/21 1,550 1,563 1,483 1,490 398,800
2020/10/20 1,500 1,534 1,469 1,533 584,400
2020/10/19 1,459 1,530 1,434 1,521 632,500
2020/10/16 1,433 1,433 1,365 1,378 206,400
2020/10/15 1,458 1,463 1,404 1,415 186,200
2020/10/14 1,435 1,474 1,435 1,454 239,000
2020/10/13 1,425 1,435 1,405 1,426 220,100
2020/10/12 1,366 1,401 1,364 1,395 221,500
2020/10/09 1,374 1,380 1,335 1,357 177,400
2020/10/08 1,330 1,366 1,319 1,362 223,500
2020/10/07 1,335 1,340 1,311 1,315 147,100
2020/10/06 1,336 1,342 1,314 1,342 167,000
2020/10/05 1,302 1,321 1,297 1,317 95,100
2020/10/02 1,336 1,336 1,285 1,298 229,400
2020/09/30 1,339 1,352 1,333 1,333 103,500
2020/09/29 1,328 1,356 1,321 1,344 149,900
2020/09/28 1,340 1,343 1,301 1,327 140,200
2020/09/25 1,321 1,329 1,302 1,319 181,600
2020/09/24 1,329 1,356 1,305 1,315 215,000
2020/09/23 1,324 1,352 1,289 1,341 231,000
2020/09/18 1,335 1,367 1,321 1,328 231,400
2020/09/17 1,330 1,356 1,317 1,346 211,900
2020/09/16 1,348 1,366 1,335 1,343 258,700
2020/09/15 1,305 1,332 1,281 1,332 189,900
2020/09/14 1,270 1,311 1,262 1,302 199,100
2020/09/11 1,255 1,261 1,242 1,252 78,600
2020/09/10 1,258 1,279 1,238 1,240 143,200
2020/09/09 1,220 1,250 1,214 1,248 139,800
2020/09/08 1,220 1,241 1,210 1,234 123,000
2020/09/07 1,206 1,232 1,192 1,214 160,500
2020/09/04 1,220 1,224 1,194 1,207 261,700
2020/09/03 1,267 1,267 1,233 1,256 114,600
2020/09/02 1,262 1,262 1,221 1,258 234,000
2020/09/01 1,238 1,278 1,232 1,273 105,900
2020/08/31 1,200 1,243 1,200 1,236 230,600
2020/08/28 1,250 1,251 1,203 1,219 214,500
2020/08/27 1,270 1,272 1,232 1,248 157,200
2020/08/26 1,281 1,281 1,263 1,273 148,100
2020/08/25 1,281 1,308 1,266 1,268 162,300
2020/08/24 1,271 1,275 1,260 1,264 119,500
2020/08/21 1,296 1,313 1,285 1,292 136,200
2020/08/20 1,289 1,329 1,289 1,301 179,800
2020/08/19 1,269 1,295 1,266 1,289 94,800
2020/08/18 1,280 1,280 1,256 1,259 74,200
2020/08/17 1,287 1,291 1,264 1,280 95,400
2020/08/14 1,310 1,313 1,282 1,295 164,000
2020/08/13 1,330 1,330 1,282 1,311 193,300
2020/08/12 1,280 1,331 1,275 1,317 307,100
2020/08/11 1,356 1,356 1,292 1,333 291,000
2020/08/07 1,302 1,337 1,288 1,337 156,100
2020/08/06 1,315 1,337 1,299 1,302 158,600
2020/08/05 1,319 1,345 1,302 1,345 54,600
2020/08/04 1,307 1,352 1,307 1,323 93,800
2020/08/03 1,240 1,309 1,234 1,297 109,900
2020/07/31 1,251 1,264 1,212 1,228 148,500
2020/07/30 1,297 1,302 1,260 1,281 172,500
2020/07/29 1,345 1,345 1,286 1,297 176,900
2020/07/28 1,378 1,385 1,358 1,360 90,600
2020/07/27 1,400 1,400 1,368 1,379 92,200
2020/07/22 1,381 1,405 1,374 1,402 82,000
2020/07/21 1,346 1,409 1,346 1,407 106,300
2020/07/20 1,350 1,369 1,335 1,346 66,800
2020/07/17 1,377 1,378 1,326 1,349 107,900
2020/07/16 1,385 1,420 1,375 1,384 162,600
2020/07/15 1,337 1,373 1,334 1,369 129,100
2020/07/14 1,305 1,323 1,290 1,321 156,500
2020/07/13 1,308 1,313 1,294 1,307 85,000
2020/07/10 1,318 1,345 1,302 1,306 76,700
2020/07/09 1,375 1,375 1,321 1,321 150,900
2020/07/08 1,398 1,398 1,370 1,370 108,700
2020/07/07 1,400 1,409 1,372 1,399 135,000
2020/07/06 1,386 1,418 1,377 1,399 147,400
2020/07/03 1,355 1,388 1,343 1,372 142,300
2020/07/02 1,400 1,415 1,347 1,356 159,600
2020/07/01 1,419 1,429 1,383 1,390 95,100
2020/06/30 1,430 1,434 1,381 1,421 146,900
2020/06/29 1,452 1,469 1,417 1,432 246,400
2020/06/26 1,466 1,478 1,431 1,450 118,100
2020/06/25 1,460 1,469 1,442 1,455 114,800
2020/06/24 1,495 1,513 1,482 1,493 101,700
2020/06/23 1,529 1,532 1,467 1,495 200,200
2020/06/22 1,498 1,535 1,488 1,504 270,100
2020/06/19 1,437 1,484 1,436 1,473 160,300
2020/06/18 1,437 1,451 1,416 1,425 90,400
2020/06/17 1,429 1,470 1,425 1,436 141,700
2020/06/16 1,428 1,437 1,410 1,414 152,800
2020/06/15 1,439 1,456 1,384 1,385 115,700
2020/06/12 1,363 1,460 1,362 1,434 228,400
2020/06/11 1,531 1,531 1,457 1,462 247,200
2020/06/10 1,550 1,551 1,525 1,527 129,300
2020/06/09 1,551 1,565 1,535 1,550 126,500
2020/06/08 1,556 1,580 1,533 1,563 169,700
2020/06/05 1,550 1,555 1,512 1,551 153,500
2020/06/04 1,560 1,576 1,536 1,560 150,800
2020/06/03 1,594 1,594 1,531 1,558 169,500
2020/06/02 1,605 1,605 1,536 1,574 271,300
2020/06/01 1,620 1,650 1,560 1,585 558,900
2020/05/29 1,470 1,504 1,463 1,494 95,900
2020/05/28 1,499 1,500 1,446 1,476 102,100
2020/05/27 1,480 1,505 1,470 1,496 96,600
2020/05/26 1,505 1,512 1,468 1,486 93,400
2020/05/25 1,520 1,534 1,497 1,504 113,900
2020/05/22 1,488 1,520 1,485 1,502 71,300
2020/05/21 1,533 1,547 1,483 1,499 129,500
2020/05/20 1,544 1,559 1,514 1,550 100,400
2020/05/19 1,550 1,566 1,517 1,560 141,000
2020/05/18 1,516 1,555 1,480 1,518 262,400
2020/05/15 1,400 1,416 1,352 1,396 83,000
2020/05/14 1,430 1,430 1,390 1,402 93,200
2020/05/13 1,425 1,448 1,402 1,432 61,600
2020/05/12 1,414 1,427 1,397 1,411 55,200
2020/05/11 1,374 1,412 1,354 1,395 106,900
2020/05/08 1,362 1,369 1,327 1,368 73,600
2020/05/07 1,300 1,335 1,300 1,332 43,800
2020/05/01 1,323 1,323 1,272 1,291 68,300
2020/04/30 1,354 1,360 1,318 1,319 61,200
2020/04/28 1,277 1,318 1,277 1,313 57,600
2020/04/27 1,316 1,330 1,272 1,278 79,900
2020/04/24 1,286 1,295 1,251 1,292 63,200
2020/04/23 1,256 1,278 1,248 1,274 58,000
2020/04/22 1,265 1,265 1,215 1,252 91,700
2020/04/21 1,350 1,350 1,285 1,295 72,500
2020/04/20 1,376 1,402 1,364 1,373 63,500
2020/04/17 1,408 1,415 1,364 1,379 100,700
2020/04/16 1,365 1,411 1,337 1,389 106,000
2020/04/15 1,357 1,386 1,345 1,371 102,600
2020/04/14 1,260 1,347 1,244 1,344 84,200
2020/04/13 1,240 1,259 1,229 1,255 66,500
2020/04/10 1,240 1,255 1,202 1,246 51,200
2020/04/09 1,200 1,224 1,188 1,224 65,900
2020/04/08 1,197 1,201 1,143 1,179 88,200
2020/04/07 1,215 1,221 1,163 1,197 48,100
2020/04/06 1,105 1,172 1,101 1,164 51,300
2020/04/03 1,112 1,157 1,102 1,108 67,100
2020/04/02 1,134 1,146 1,101 1,131 114,500
2020/04/01 1,231 1,239 1,156 1,164 87,200
2020/03/31 1,200 1,273 1,189 1,256 124,100
2020/03/30 1,170 1,200 1,154 1,178 89,200
2020/03/27 1,145 1,193 1,134 1,193 138,700
2020/03/26 1,118 1,137 1,071 1,115 115,400
2020/03/25 1,125 1,151 1,089 1,148 157,600
2020/03/24 1,087 1,108 1,051 1,081 84,900
2020/03/23 975 1,043 925 1,027 128,500
2020/03/19 996 1,001 924 960 111,800
2020/03/18 1,033 1,066 972 972 135,400
2020/03/17 950 1,047 918 1,029 184,700
2020/03/16 1,033 1,058 1,000 1,010 170,100
2020/03/13 959 1,049 959 1,033 147,800
2020/03/12 1,142 1,176 1,100 1,124 135,900
2020/03/11 1,250 1,258 1,182 1,183 86,000
2020/03/10 1,180 1,258 1,131 1,253 104,700
2020/03/09 1,301 1,302 1,218 1,240 186,600
2020/03/06 1,375 1,399 1,340 1,350 94,800
2020/03/05 1,454 1,473 1,407 1,424 84,400
2020/03/04 1,394 1,460 1,375 1,432 101,200
2020/03/03 1,505 1,515 1,418 1,424 110,800
2020/03/02 1,357 1,501 1,357 1,445 124,900
2020/02/28 1,444 1,468 1,394 1,417 209,100
2020/02/27 1,544 1,562 1,492 1,508 149,500
2020/02/26 1,568 1,585 1,518 1,562 113,600
2020/02/25 1,550 1,603 1,546 1,581 72,900
2020/02/21 1,640 1,663 1,630 1,640 59,800
2020/02/20 1,691 1,695 1,646 1,655 82,700
2020/02/19 1,641 1,696 1,641 1,674 46,200
2020/02/18 1,690 1,695 1,633 1,646 76,500
2020/02/17 1,701 1,717 1,681 1,696 73,100
2020/02/14 1,703 1,739 1,703 1,724 67,700
2020/02/13 1,695 1,741 1,687 1,740 66,800
2020/02/12 1,696 1,717 1,676 1,703 76,700
2020/02/10 1,711 1,720 1,679 1,695 128,700
2020/02/07 1,745 1,758 1,695 1,734 107,300
2020/02/06 1,698 1,743 1,648 1,728 397,900
2020/02/05 1,783 1,812 1,763 1,803 151,800
2020/02/04 1,750 1,800 1,750 1,780 105,900
2020/02/03 1,622 1,745 1,622 1,733 147,300
2020/01/31 1,665 1,705 1,663 1,698 90,400
2020/01/30 1,710 1,710 1,641 1,665 135,000
2020/01/29 1,748 1,749 1,703 1,710 80,800
2020/01/28 1,708 1,762 1,701 1,756 73,300
2020/01/27 1,721 1,774 1,711 1,748 96,400
2020/01/24 1,805 1,816 1,761 1,790 113,800
2020/01/23 1,831 1,842 1,803 1,815 88,000
2020/01/22 1,818 1,831 1,804 1,822 115,600
2020/01/21 1,854 1,872 1,826 1,852 108,300
2020/01/20 1,807 1,861 1,802 1,854 206,000
2020/01/17 1,786 1,789 1,753 1,773 81,000
2020/01/16 1,764 1,826 1,752 1,783 140,700
2020/01/15 1,770 1,783 1,740 1,764 141,200
2020/01/14 1,802 1,817 1,770 1,789 144,100
2020/01/10 1,816 1,841 1,800 1,815 110,200
2020/01/09 1,765 1,820 1,763 1,813 176,900
2020/01/08 1,769 1,798 1,726 1,751 179,800
2020/01/07 1,780 1,793 1,758 1,767 111,500
2020/01/06 1,763 1,792 1,755 1,771 149,500

このページの先頭へ