3848 (株)データ・アプリケーション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-20 | 814 | 825 | 805 | 809 | 3,300 | 809 |
| 2024-09-19 | 815 | 815 | 793 | 814 | 700 | 814 |
| 2024-09-18 | 789 | 815 | 782 | 815 | 1,300 | 815 |
| 2024-09-17 | 793 | 795 | 789 | 789 | 1,600 | 789 |
| 2024-09-13 | 781 | 782 | 781 | 782 | 700 | 782 |
| 2024-09-12 | 779 | 789 | 779 | 781 | 1,400 | 781 |
| 2024-09-11 | 784 | 784 | 779 | 779 | 2,100 | 779 |
| 2024-09-10 | 784 | 784 | 784 | 784 | 300 | 784 |
| 2024-09-09 | 782 | 792 | 781 | 792 | 1,700 | 792 |
| 2024-09-06 | 791 | 791 | 786 | 786 | 1,600 | 786 |
| 2024-09-05 | 790 | 799 | 790 | 799 | 1,100 | 799 |
| 2024-09-04 | 793 | 793 | 787 | 788 | 1,000 | 788 |
| 2024-09-03 | 783 | 799 | 780 | 793 | 4,200 | 793 |
| 2024-09-02 | 792 | 792 | 780 | 783 | 5,900 | 783 |
| 2024-08-30 | 791 | 794 | 780 | 794 | 3,400 | 794 |
| 2024-08-29 | 800 | 800 | 785 | 787 | 5,800 | 787 |
| 2024-08-28 | 804 | 804 | 794 | 798 | 2,300 | 798 |
| 2024-08-27 | 800 | 803 | 798 | 799 | 5,600 | 799 |
| 2024-08-26 | 798 | 802 | 794 | 800 | 1,500 | 800 |
| 2024-08-23 | 802 | 802 | 794 | 798 | 800 | 798 |
| 2024-08-22 | 800 | 800 | 794 | 794 | 1,400 | 794 |
| 2024-08-21 | 812 | 812 | 794 | 798 | 5,300 | 798 |
| 2024-08-20 | 806 | 810 | 798 | 810 | 6,200 | 810 |
| 2024-08-19 | 808 | 808 | 802 | 807 | 3,000 | 807 |
| 2024-08-16 | 801 | 805 | 801 | 805 | 2,800 | 805 |
| 2024-08-15 | 800 | 815 | 800 | 810 | 3,300 | 810 |
| 2024-08-14 | 804 | 809 | 795 | 800 | 3,700 | 800 |
| 2024-08-13 | 793 | 809 | 780 | 809 | 8,000 | 809 |
| 2024-08-09 | 783 | 798 | 783 | 791 | 1,800 | 791 |
| 2024-08-08 | 770 | 809 | 770 | 798 | 3,900 | 798 |
| 2024-08-07 | 760 | 779 | 755 | 772 | 4,100 | 772 |
| 2024-08-06 | 750 | 759 | 728 | 752 | 16,500 | 752 |
| 2024-08-05 | 821 | 836 | 770 | 770 | 11,900 | 770 |
| 2024-08-02 | 885 | 885 | 860 | 861 | 7,800 | 861 |
| 2024-08-01 | 908 | 908 | 885 | 890 | 7,000 | 890 |
| 2024-07-31 | 901 | 903 | 896 | 901 | 4,600 | 901 |
| 2024-07-30 | 905 | 910 | 902 | 906 | 2,900 | 906 |
| 2024-07-29 | 909 | 910 | 902 | 909 | 1,900 | 909 |
| 2024-07-26 | 903 | 911 | 900 | 908 | 2,300 | 908 |
| 2024-07-25 | 903 | 909 | 900 | 908 | 5,800 | 908 |
| 2024-07-24 | 907 | 912 | 905 | 905 | 5,400 | 905 |
| 2024-07-23 | 908 | 912 | 906 | 912 | 3,000 | 912 |
| 2024-07-22 | 910 | 912 | 906 | 906 | 1,200 | 906 |
| 2024-07-19 | 918 | 918 | 909 | 909 | 2,400 | 909 |
| 2024-07-18 | 913 | 916 | 910 | 916 | 2,900 | 916 |
| 2024-07-17 | 910 | 914 | 907 | 914 | 2,100 | 914 |
| 2024-07-16 | 912 | 912 | 908 | 909 | 3,300 | 909 |
| 2024-07-12 | 918 | 921 | 911 | 911 | 1,900 | 911 |
| 2024-07-11 | 920 | 921 | 916 | 918 | 3,200 | 918 |
| 2024-07-10 | 925 | 925 | 919 | 919 | 1,100 | 919 |
| 2024-07-09 | 921 | 937 | 915 | 933 | 6,900 | 933 |
| 2024-07-08 | 922 | 930 | 922 | 923 | 3,300 | 923 |
| 2024-07-05 | 933 | 933 | 922 | 925 | 5,000 | 925 |
| 2024-07-04 | 928 | 937 | 928 | 930 | 2,900 | 930 |
| 2024-07-03 | 933 | 939 | 924 | 924 | 5,300 | 924 |
| 2024-07-02 | 935 | 949 | 935 | 938 | 3,800 | 938 |
| 2024-07-01 | 967 | 967 | 934 | 935 | 8,100 | 935 |
| 2024-06-28 | 1,004 | 1,004 | 952 | 952 | 13,900 | 952 |
| 2024-06-27 | 950 | 1,009 | 925 | 1,009 | 42,000 | 1,009 |
| 2024-06-26 | 947 | 1,052 | 947 | 1,000 | 199,300 | 1,000 |
| 2024-06-25 | 910 | 911 | 900 | 902 | 7,500 | 902 |
| 2024-06-24 | 917 | 917 | 904 | 910 | 2,400 | 910 |
| 2024-06-21 | 909 | 917 | 902 | 917 | 3,500 | 917 |
| 2024-06-20 | 918 | 933 | 915 | 915 | 1,500 | 915 |
| 2024-06-19 | 916 | 920 | 912 | 918 | 2,700 | 918 |
| 2024-06-18 | 910 | 930 | 910 | 930 | 2,400 | 930 |
| 2024-06-17 | 921 | 923 | 908 | 910 | 5,400 | 910 |
| 2024-06-14 | 941 | 942 | 912 | 925 | 7,100 | 925 |
| 2024-06-13 | 951 | 951 | 940 | 940 | 2,300 | 940 |
| 2024-06-12 | 950 | 950 | 943 | 943 | 1,200 | 943 |
| 2024-06-11 | 945 | 948 | 945 | 946 | 700 | 946 |
| 2024-06-10 | 941 | 950 | 941 | 945 | 900 | 945 |
| 2024-06-07 | 950 | 950 | 948 | 948 | 700 | 948 |
| 2024-06-06 | 959 | 959 | 952 | 952 | 4,500 | 952 |
| 2024-06-05 | 958 | 960 | 950 | 960 | 5,600 | 960 |
| 2024-06-04 | 950 | 958 | 950 | 958 | 1,500 | 958 |
| 2024-06-03 | 951 | 951 | 950 | 950 | 1,500 | 950 |
| 2024-05-31 | 954 | 965 | 950 | 951 | 4,400 | 951 |
| 2024-05-30 | 962 | 975 | 953 | 953 | 3,600 | 953 |
| 2024-05-29 | 977 | 977 | 963 | 963 | 1,700 | 963 |
| 2024-05-28 | 988 | 988 | 975 | 975 | 1,300 | 975 |
| 2024-05-27 | 986 | 987 | 975 | 986 | 1,800 | 986 |
| 2024-05-24 | 966 | 980 | 966 | 971 | 1,000 | 971 |
| 2024-05-23 | 986 | 986 | 966 | 966 | 1,900 | 966 |
| 2024-05-22 | 986 | 986 | 985 | 985 | 1,000 | 985 |
| 2024-05-21 | 980 | 992 | 964 | 987 | 7,400 | 987 |
| 2024-05-20 | 977 | 982 | 970 | 982 | 5,100 | 982 |
| 2024-05-17 | 962 | 984 | 962 | 978 | 3,200 | 978 |
| 2024-05-16 | 990 | 990 | 956 | 961 | 5,100 | 961 |
| 2024-05-15 | 1,004 | 1,004 | 986 | 992 | 5,400 | 992 |
| 2024-05-14 | 1,000 | 1,001 | 975 | 989 | 61,400 | 989 |
| 2024-05-13 | 1,077 | 1,113 | 1,061 | 1,099 | 15,000 | 1,099 |
| 2024-05-10 | 1,078 | 1,078 | 1,055 | 1,059 | 4,100 | 1,059 |
| 2024-05-09 | 1,063 | 1,063 | 1,061 | 1,062 | 300 | 1,062 |
| 2024-05-08 | 1,078 | 1,087 | 1,062 | 1,063 | 4,500 | 1,063 |
| 2024-05-07 | 1,060 | 1,075 | 1,046 | 1,075 | 4,300 | 1,075 |
| 2024-05-02 | 1,024 | 1,059 | 1,017 | 1,035 | 4,800 | 1,035 |
| 2024-05-01 | 1,031 | 1,037 | 1,023 | 1,023 | 800 | 1,023 |
| 2024-04-30 | 1,030 | 1,033 | 1,016 | 1,031 | 3,500 | 1,031 |
| 2024-04-26 | 1,018 | 1,027 | 1,017 | 1,018 | 700 | 1,018 |
| 2024-04-25 | 1,020 | 1,025 | 1,018 | 1,025 | 700 | 1,025 |
| 2024-04-24 | 1,028 | 1,028 | 1,016 | 1,026 | 1,200 | 1,026 |
| 2024-04-23 | 1,004 | 1,027 | 1,002 | 1,005 | 3,300 | 1,005 |
| 2024-04-22 | 998 | 1,011 | 997 | 1,006 | 7,800 | 1,006 |
| 2024-04-19 | 1,029 | 1,033 | 1,003 | 1,005 | 6,200 | 1,005 |
| 2024-04-18 | 1,035 | 1,035 | 1,025 | 1,030 | 1,600 | 1,030 |
| 2024-04-17 | 1,015 | 1,036 | 1,012 | 1,035 | 5,100 | 1,035 |
| 2024-04-16 | 1,044 | 1,044 | 1,008 | 1,025 | 9,700 | 1,025 |
| 2024-04-15 | 1,047 | 1,059 | 1,045 | 1,051 | 3,800 | 1,051 |
| 2024-04-12 | 1,062 | 1,067 | 1,056 | 1,060 | 3,000 | 1,060 |
| 2024-04-11 | 1,057 | 1,075 | 1,050 | 1,052 | 2,700 | 1,052 |
| 2024-04-10 | 1,058 | 1,070 | 1,056 | 1,060 | 2,700 | 1,060 |
| 2024-04-09 | 1,068 | 1,073 | 1,062 | 1,062 | 2,700 | 1,062 |
| 2024-04-08 | 1,070 | 1,083 | 1,065 | 1,066 | 3,000 | 1,066 |
| 2024-04-05 | 1,095 | 1,095 | 1,061 | 1,067 | 6,200 | 1,067 |
| 2024-04-04 | 1,103 | 1,103 | 1,081 | 1,097 | 4,000 | 1,097 |
| 2024-04-03 | 1,068 | 1,133 | 1,066 | 1,105 | 14,000 | 1,105 |
| 2024-04-02 | 1,070 | 1,090 | 1,060 | 1,086 | 3,800 | 1,086 |
| 2024-04-01 | 1,078 | 1,133 | 1,065 | 1,066 | 8,800 | 1,066 |
| 2024-03-29 | 1,092 | 1,092 | 1,056 | 1,059 | 17,500 | 1,059 |
| 2024-03-28 | 1,110 | 1,110 | 1,071 | 1,081 | 17,800 | 1,081 |
| 2024-03-27 | 1,146 | 1,146 | 1,115 | 1,122 | 22,100 | 1,122 |
| 2024-03-26 | 1,150 | 1,169 | 1,130 | 1,146 | 21,300 | 1,146 |
| 2024-03-25 | 1,139 | 1,400 | 1,139 | 1,174 | 288,200 | 1,174 |
| 2024-03-22 | 1,090 | 1,113 | 1,090 | 1,110 | 12,500 | 1,110 |
| 2024-03-21 | 1,088 | 1,096 | 1,073 | 1,090 | 4,500 | 1,090 |
| 2024-03-19 | 1,090 | 1,101 | 1,075 | 1,088 | 9,000 | 1,088 |
| 2024-03-18 | 1,040 | 1,090 | 1,040 | 1,084 | 13,100 | 1,084 |
| 2024-03-15 | 1,042 | 1,061 | 1,042 | 1,054 | 3,800 | 1,054 |
| 2024-03-14 | 1,020 | 1,055 | 1,020 | 1,055 | 1,600 | 1,055 |
| 2024-03-13 | 1,021 | 1,024 | 1,013 | 1,024 | 3,800 | 1,024 |
| 2024-03-12 | 1,013 | 1,018 | 1,001 | 1,015 | 4,600 | 1,015 |
| 2024-03-11 | 1,050 | 1,050 | 1,010 | 1,013 | 15,700 | 1,013 |
| 2024-03-08 | 1,055 | 1,067 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2024-03-07 | 1,085 | 1,090 | 1,060 | 1,061 | 8,900 | 1,061 |
| 2024-03-06 | 1,073 | 1,082 | 1,071 | 1,080 | 3,200 | 1,080 |
| 2024-03-05 | 1,070 | 1,074 | 1,066 | 1,074 | 5,700 | 1,074 |
| 2024-03-04 | 1,073 | 1,085 | 1,073 | 1,075 | 6,100 | 1,075 |
| 2024-03-01 | 1,072 | 1,079 | 1,063 | 1,070 | 5,700 | 1,070 |
| 2024-02-29 | 1,065 | 1,080 | 1,056 | 1,078 | 5,400 | 1,078 |
| 2024-02-28 | 1,090 | 1,090 | 1,063 | 1,071 | 8,800 | 1,071 |
| 2024-02-27 | 1,083 | 1,097 | 1,082 | 1,082 | 2,200 | 1,082 |
| 2024-02-26 | 1,094 | 1,103 | 1,081 | 1,083 | 12,400 | 1,083 |
| 2024-02-22 | 1,105 | 1,108 | 1,095 | 1,096 | 6,100 | 1,096 |
| 2024-02-21 | 1,115 | 1,115 | 1,105 | 1,106 | 5,100 | 1,106 |
| 2024-02-20 | 1,112 | 1,113 | 1,100 | 1,113 | 6,600 | 1,113 |
| 2024-02-19 | 1,110 | 1,110 | 1,097 | 1,099 | 11,300 | 1,099 |
| 2024-02-16 | 1,104 | 1,105 | 1,080 | 1,100 | 12,700 | 1,100 |
| 2024-02-15 | 1,059 | 1,104 | 1,055 | 1,100 | 31,900 | 1,100 |
| 2024-02-14 | 1,049 | 1,067 | 1,048 | 1,059 | 8,500 | 1,059 |
| 2024-02-13 | 1,071 | 1,071 | 1,034 | 1,047 | 16,500 | 1,047 |
| 2024-02-09 | 1,045 | 1,075 | 1,021 | 1,050 | 23,200 | 1,050 |
| 2024-02-08 | 1,056 | 1,088 | 1,036 | 1,058 | 40,500 | 1,058 |
| 2024-02-07 | 1,121 | 1,121 | 1,068 | 1,070 | 52,700 | 1,070 |
| 2024-02-06 | 1,106 | 1,148 | 1,099 | 1,125 | 138,200 | 1,125 |
| 2024-02-05 | 1,170 | 1,259 | 1,170 | 1,256 | 129,700 | 1,256 |
| 2024-02-02 | 1,100 | 1,188 | 1,080 | 1,165 | 42,300 | 1,165 |
| 2024-02-01 | 1,097 | 1,109 | 1,091 | 1,096 | 6,100 | 1,096 |
| 2024-01-31 | 1,112 | 1,115 | 1,088 | 1,097 | 5,400 | 1,097 |
| 2024-01-30 | 1,128 | 1,128 | 1,090 | 1,091 | 9,500 | 1,091 |
| 2024-01-29 | 1,126 | 1,140 | 1,123 | 1,123 | 8,000 | 1,123 |
| 2024-01-26 | 1,100 | 1,123 | 1,095 | 1,121 | 15,400 | 1,121 |
| 2024-01-25 | 1,080 | 1,100 | 1,079 | 1,100 | 10,200 | 1,100 |
| 2024-01-24 | 1,075 | 1,090 | 1,075 | 1,077 | 4,500 | 1,077 |
| 2024-01-23 | 1,079 | 1,083 | 1,061 | 1,070 | 11,500 | 1,070 |
| 2024-01-22 | 1,040 | 1,085 | 1,040 | 1,080 | 16,200 | 1,080 |
| 2024-01-19 | 1,040 | 1,040 | 1,018 | 1,031 | 8,800 | 1,031 |
| 2024-01-18 | 1,020 | 1,040 | 1,007 | 1,040 | 13,200 | 1,040 |
| 2024-01-17 | 988 | 1,010 | 988 | 1,002 | 14,300 | 1,002 |
| 2024-01-16 | 990 | 993 | 980 | 988 | 1,700 | 988 |
| 2024-01-15 | 996 | 996 | 978 | 986 | 8,000 | 986 |
| 2024-01-12 | 1,004 | 1,007 | 991 | 994 | 4,700 | 994 |
| 2024-01-11 | 1,017 | 1,017 | 1,004 | 1,004 | 2,100 | 1,004 |
| 2024-01-10 | 1,011 | 1,019 | 1,011 | 1,017 | 3,000 | 1,017 |
| 2024-01-09 | 1,013 | 1,013 | 1,001 | 1,010 | 2,900 | 1,010 |
| 2024-01-05 | 1,018 | 1,018 | 1,001 | 1,003 | 3,400 | 1,003 |
| 2024-01-04 | 990 | 1,023 | 990 | 1,020 | 20,200 | 1,020 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
