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
2021/12/30 1,342 1,350 1,316 1,339 97,600
2021/12/29 1,304 1,350 1,290 1,342 116,300
2021/12/28 1,295 1,314 1,276 1,309 94,700
2021/12/27 1,293 1,300 1,255 1,274 146,200
2021/12/24 1,337 1,337 1,294 1,295 97,800
2021/12/23 1,310 1,331 1,298 1,312 76,800
2021/12/22 1,265 1,299 1,261 1,293 128,600
2021/12/21 1,281 1,284 1,249 1,265 120,800
2021/12/20 1,290 1,309 1,254 1,258 161,000
2021/12/17 1,340 1,341 1,294 1,301 164,700
2021/12/16 1,335 1,354 1,329 1,352 168,400
2021/12/15 1,299 1,330 1,290 1,305 300,600
2021/12/14 1,364 1,365 1,316 1,326 202,000
2021/12/13 1,400 1,404 1,359 1,370 83,500
2021/12/10 1,423 1,423 1,368 1,379 111,800
2021/12/09 1,423 1,448 1,414 1,423 94,700
2021/12/08 1,426 1,436 1,396 1,423 180,600
2021/12/07 1,379 1,409 1,371 1,407 192,900
2021/12/06 1,388 1,388 1,350 1,357 83,700
2021/12/03 1,391 1,398 1,358 1,398 105,400
2021/12/02 1,410 1,410 1,360 1,378 92,400
2021/12/01 1,400 1,410 1,366 1,392 95,500
2021/11/30 1,427 1,446 1,391 1,391 74,900
2021/11/29 1,430 1,458 1,390 1,397 121,400
2021/11/26 1,496 1,500 1,450 1,459 99,700
2021/11/25 1,559 1,560 1,482 1,485 148,400
2021/11/24 1,600 1,600 1,536 1,536 59,800
2021/11/22 1,540 1,597 1,540 1,589 61,200
2021/11/19 1,572 1,584 1,525 1,551 52,200
2021/11/18 1,560 1,586 1,539 1,574 83,300
2021/11/17 1,610 1,610 1,555 1,559 61,500
2021/11/16 1,638 1,638 1,611 1,611 33,600
2021/11/15 1,635 1,640 1,602 1,620 43,900
2021/11/12 1,573 1,628 1,568 1,617 58,600
2021/11/11 1,565 1,604 1,555 1,565 100,100
2021/11/10 1,652 1,660 1,564 1,564 279,100
2021/11/09 1,787 1,790 1,743 1,749 67,900
2021/11/08 1,800 1,816 1,769 1,781 58,100
2021/11/05 1,783 1,795 1,755 1,786 71,600
2021/11/04 1,780 1,787 1,756 1,780 55,600
2021/11/02 1,748 1,771 1,745 1,749 35,100
2021/11/01 1,746 1,763 1,723 1,760 52,200
2021/10/29 1,711 1,729 1,688 1,719 64,800
2021/10/28 1,683 1,703 1,668 1,703 47,800
2021/10/27 1,709 1,709 1,683 1,683 29,200
2021/10/26 1,715 1,719 1,698 1,705 39,600
2021/10/25 1,686 1,686 1,651 1,675 63,000
2021/10/22 1,686 1,707 1,675 1,687 68,000
2021/10/21 1,732 1,733 1,695 1,697 139,200
2021/10/20 1,783 1,794 1,756 1,760 70,300
2021/10/19 1,730 1,759 1,720 1,751 65,300
2021/10/18 1,704 1,727 1,674 1,719 106,000
2021/10/15 1,674 1,708 1,647 1,704 81,400
2021/10/14 1,645 1,678 1,641 1,660 45,900
2021/10/13 1,670 1,683 1,638 1,644 84,300
2021/10/12 1,676 1,699 1,653 1,687 91,700
2021/10/11 1,670 1,672 1,633 1,664 169,700
2021/10/08 1,659 1,708 1,658 1,681 120,000
2021/10/07 1,680 1,683 1,641 1,652 222,500
2021/10/06 1,753 1,773 1,698 1,698 147,600
2021/10/05 1,804 1,806 1,740 1,765 86,100
2021/10/04 1,900 1,900 1,806 1,824 92,500
2021/10/01 1,900 1,920 1,860 1,872 91,700
2021/09/30 1,955 1,982 1,932 1,940 52,000
2021/09/29 1,950 1,962 1,908 1,939 75,600
2021/09/28 2,000 2,000 1,961 1,980 46,700
2021/09/27 2,022 2,025 1,983 1,985 73,300
2021/09/24 2,022 2,044 2,006 2,041 91,800
2021/09/22 2,045 2,046 1,996 2,011 39,700
2021/09/21 2,048 2,064 2,021 2,045 67,900
2021/09/17 2,081 2,099 2,038 2,073 117,700
2021/09/16 2,172 2,172 2,072 2,113 72,900
2021/09/15 2,156 2,214 2,156 2,189 83,900
2021/09/14 2,139 2,160 2,115 2,160 69,000
2021/09/13 2,133 2,140 2,095 2,131 52,100
2021/09/10 2,050 2,125 2,048 2,125 124,000
2021/09/09 2,001 2,049 1,998 2,024 44,500
2021/09/08 2,010 2,049 1,999 2,013 53,300
2021/09/07 2,020 2,028 1,988 2,005 58,500
2021/09/06 2,034 2,056 2,005 2,020 49,600
2021/09/03 2,000 2,038 2,000 2,009 55,700
2021/09/02 2,025 2,027 1,985 1,997 56,900
2021/09/01 1,991 2,032 1,960 2,027 80,500
2021/08/31 1,980 1,994 1,958 1,980 39,900
2021/08/30 2,010 2,021 1,974 1,988 66,300
2021/08/27 1,922 2,007 1,906 1,999 69,000
2021/08/26 1,878 1,932 1,878 1,927 35,700
2021/08/25 1,860 1,909 1,860 1,889 33,900
2021/08/24 1,820 1,857 1,820 1,857 31,800
2021/08/23 1,786 1,845 1,786 1,833 43,400
2021/08/20 1,771 1,809 1,752 1,761 48,000
2021/08/19 1,792 1,832 1,776 1,786 37,000
2021/08/18 1,760 1,816 1,747 1,805 38,800
2021/08/17 1,850 1,856 1,773 1,780 87,400
2021/08/16 1,908 1,910 1,857 1,857 55,600
2021/08/13 1,917 1,936 1,864 1,895 83,500
2021/08/12 1,846 1,890 1,827 1,877 54,000
2021/08/11 1,845 1,845 1,823 1,842 24,200
2021/08/10 1,848 1,852 1,840 1,845 20,600
2021/08/06 1,878 1,880 1,841 1,841 21,600
2021/08/05 1,871 1,873 1,838 1,862 51,500
2021/08/04 1,920 1,920 1,872 1,889 37,200
2021/08/03 1,911 1,921 1,884 1,902 18,400
2021/08/02 1,900 1,914 1,867 1,904 34,600
2021/07/30 1,896 1,900 1,850 1,890 53,900
2021/07/29 1,887 1,895 1,869 1,895 30,500
2021/07/28 1,876 1,886 1,838 1,868 42,800
2021/07/27 1,917 1,917 1,887 1,893 19,800
2021/07/26 1,935 1,935 1,888 1,897 30,500
2021/07/21 1,880 1,904 1,880 1,897 34,500
2021/07/20 1,840 1,863 1,831 1,857 37,200
2021/07/19 1,896 1,902 1,861 1,870 33,100
2021/07/16 1,903 1,918 1,889 1,896 36,400
2021/07/15 1,930 1,947 1,897 1,903 41,900
2021/07/14 1,923 1,974 1,919 1,946 53,800
2021/07/13 1,921 1,945 1,910 1,923 47,300
2021/07/12 1,867 1,918 1,867 1,916 51,100
2021/07/09 1,830 1,864 1,820 1,853 75,700
2021/07/08 1,860 1,879 1,841 1,855 61,800
2021/07/07 1,850 1,889 1,842 1,875 53,200
2021/07/06 1,916 1,916 1,877 1,880 66,700
2021/07/05 1,936 1,962 1,917 1,924 31,300
2021/07/02 1,919 1,940 1,901 1,931 43,300
2021/07/01 1,936 1,936 1,892 1,902 57,300
2021/06/30 1,930 1,955 1,902 1,950 70,300
2021/06/29 1,927 1,954 1,901 1,912 60,300
2021/06/28 1,949 1,949 1,916 1,945 60,400
2021/06/25 1,951 1,969 1,923 1,942 89,100
2021/06/24 1,996 1,996 1,936 1,947 101,700
2021/06/23 2,028 2,030 1,988 1,996 38,600
2021/06/22 2,022 2,031 1,990 2,010 48,500
2021/06/21 2,002 2,019 1,970 1,982 62,000
2021/06/18 2,137 2,137 2,052 2,058 31,800
2021/06/17 2,143 2,143 2,077 2,096 43,100
2021/06/16 2,104 2,150 2,100 2,148 50,200
2021/06/15 2,106 2,146 2,093 2,112 48,400
2021/06/14 2,068 2,108 2,050 2,105 34,800
2021/06/11 2,089 2,103 2,068 2,068 37,100
2021/06/10 2,124 2,124 2,065 2,079 60,700
2021/06/09 2,133 2,186 2,133 2,141 99,300
2021/06/08 2,055 2,140 2,025 2,130 174,900
2021/06/07 2,000 2,014 1,981 2,005 45,500
2021/06/04 2,017 2,017 1,971 1,982 63,100
2021/06/03 2,010 2,054 1,991 2,034 55,100
2021/06/02 2,033 2,041 1,990 2,000 55,700
2021/06/01 2,089 2,089 2,012 2,013 69,800
2021/05/31 2,140 2,140 2,057 2,080 111,900
2021/05/28 2,063 2,114 2,063 2,100 92,100
2021/05/27 2,030 2,064 2,030 2,052 54,900
2021/05/26 1,999 2,042 1,994 2,033 79,600
2021/05/25 2,033 2,035 1,988 2,025 56,200
2021/05/24 2,050 2,067 2,025 2,026 49,900
2021/05/21 2,030 2,071 2,029 2,031 47,600
2021/05/20 2,008 2,034 1,990 2,009 48,700
2021/05/19 1,946 2,024 1,940 2,010 60,100
2021/05/18 1,931 1,992 1,890 1,966 108,600
2021/05/17 2,123 2,123 1,934 1,949 114,700
2021/05/14 2,018 2,048 1,992 2,039 92,000
2021/05/13 2,029 2,075 1,990 2,032 94,600
2021/05/12 2,102 2,137 2,042 2,062 67,000
2021/05/11 2,135 2,145 2,102 2,111 69,700
2021/05/10 2,230 2,231 2,149 2,179 87,300
2021/05/07 2,235 2,298 2,235 2,246 94,800
2021/05/06 2,240 2,249 2,192 2,220 80,800
2021/04/30 2,151 2,220 2,151 2,214 110,900
2021/04/28 2,101 2,162 2,091 2,151 113,100
2021/04/27 2,155 2,183 2,112 2,112 78,800
2021/04/26 2,087 2,193 2,040 2,182 105,800
2021/04/23 2,126 2,144 2,056 2,102 86,100
2021/04/22 2,219 2,220 2,128 2,142 108,300
2021/04/21 2,240 2,250 2,186 2,186 116,700
2021/04/20 2,224 2,296 2,205 2,278 121,500
2021/04/19 2,200 2,259 2,180 2,240 68,200
2021/04/16 2,240 2,240 2,188 2,203 74,100
2021/04/15 2,266 2,273 2,199 2,244 93,700
2021/04/14 2,347 2,380 2,242 2,268 152,400
2021/04/13 2,260 2,331 2,256 2,319 146,100
2021/04/12 2,277 2,279 2,216 2,238 120,900
2021/04/09 2,225 2,289 2,210 2,254 215,500
2021/04/08 2,170 2,237 2,157 2,226 168,800
2021/04/07 2,135 2,163 2,119 2,151 78,000
2021/04/06 2,150 2,150 2,091 2,120 161,600
2021/04/05 2,204 2,234 2,157 2,172 128,600
2021/04/02 2,221 2,221 2,141 2,175 230,400
2021/04/01 2,330 2,342 2,209 2,226 288,800
2021/03/31 2,211 2,298 2,171 2,294 306,800
2021/03/30 2,106 2,194 2,105 2,161 169,500
2021/03/29 2,135 2,170 2,090 2,115 254,100
2021/03/26 2,034 2,084 2,013 2,084 176,100
2021/03/25 2,002 2,048 1,953 2,013 197,800
2021/03/24 1,948 2,038 1,934 1,966 252,100
2021/03/23 1,950 1,990 1,932 1,950 81,700
2021/03/22 1,914 1,965 1,910 1,950 193,400
2021/03/19 1,858 1,881 1,838 1,877 93,700
2021/03/18 1,907 1,929 1,876 1,882 149,300
2021/03/17 1,949 1,957 1,890 1,916 127,300
2021/03/16 1,900 1,948 1,900 1,939 143,500
2021/03/15 1,870 1,898 1,849 1,889 106,100
2021/03/12 1,817 1,852 1,790 1,842 147,200
2021/03/11 1,769 1,817 1,761 1,811 153,900
2021/03/10 1,751 1,765 1,742 1,753 98,300
2021/03/09 1,750 1,780 1,740 1,765 88,600
2021/03/08 1,750 1,767 1,733 1,750 102,800
2021/03/05 1,673 1,747 1,672 1,734 196,100
2021/03/04 1,678 1,681 1,640 1,663 116,700
2021/03/03 1,803 1,804 1,681 1,703 195,800
2021/03/02 1,796 1,836 1,756 1,789 163,800
2021/03/01 1,786 1,840 1,767 1,802 267,900
2021/02/26 1,701 1,750 1,661 1,748 231,100
2021/02/25 1,752 1,755 1,703 1,730 187,900
2021/02/24 1,657 1,795 1,657 1,747 388,000
2021/02/22 1,616 1,676 1,616 1,644 115,800
2021/02/19 1,605 1,614 1,551 1,604 123,200
2021/02/18 1,616 1,646 1,608 1,615 76,900
2021/02/17 1,581 1,666 1,581 1,646 143,500
2021/02/16 1,623 1,629 1,573 1,581 118,800
2021/02/15 1,660 1,660 1,602 1,612 137,400
2021/02/12 1,624 1,708 1,580 1,660 282,700
2021/02/10 1,619 1,632 1,610 1,632 77,000
2021/02/09 1,613 1,629 1,586 1,627 103,300
2021/02/08 1,623 1,631 1,596 1,612 117,100
2021/02/05 1,643 1,646 1,596 1,605 108,800
2021/02/04 1,635 1,645 1,615 1,633 60,200
2021/02/03 1,645 1,662 1,635 1,637 73,100
2021/02/02 1,640 1,678 1,631 1,647 111,400
2021/02/01 1,640 1,648 1,602 1,628 99,800
2021/01/29 1,631 1,659 1,610 1,650 162,300
2021/01/28 1,602 1,635 1,586 1,627 169,400
2021/01/27 1,630 1,665 1,628 1,647 188,300
2021/01/26 1,675 1,705 1,610 1,614 325,000
2021/01/25 1,567 1,629 1,559 1,621 177,200
2021/01/22 1,529 1,566 1,525 1,557 99,300
2021/01/21 1,517 1,551 1,517 1,544 97,800
2021/01/20 1,494 1,521 1,493 1,518 86,700
2021/01/19 1,476 1,499 1,469 1,492 92,800
2021/01/18 1,448 1,476 1,427 1,468 83,500
2021/01/15 1,444 1,450 1,417 1,447 118,900
2021/01/14 1,465 1,478 1,450 1,450 79,700
2021/01/13 1,480 1,482 1,452 1,471 99,300
2021/01/12 1,518 1,521 1,475 1,482 125,600
2021/01/08 1,545 1,545 1,515 1,519 144,800
2021/01/07 1,550 1,558 1,546 1,548 123,700
2021/01/06 1,555 1,567 1,547 1,550 87,200
2021/01/05 1,556 1,568 1,546 1,555 111,400
2021/01/04 1,603 1,608 1,550 1,550 163,200

このページの先頭へ