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 |