1. HOME >
  2. 株価時系列 >
  3. 3916 >
  4. 2020年

3916 デジタル・インフォメーション・テクノロジー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5611,6151,5611,601210,5001,601
2020-12-291,5501,6071,5461,600190,7001,600
2020-12-281,6111,6151,5461,561171,4001,561
2020-12-251,5921,6171,5681,611155,5001,611
2020-12-241,5501,5951,5371,592192,2001,592
2020-12-231,5601,5631,5411,551131,2001,551
2020-12-221,5451,5631,5421,560203,1001,560
2020-12-211,5661,5691,5481,554113,9001,554
2020-12-181,5631,5651,5461,551155,5001,551
2020-12-171,5701,5851,5491,563118,9001,563
2020-12-161,5601,5641,5491,550181,5001,550
2020-12-151,5271,5801,5271,551343,7001,551
2020-12-141,4931,5181,4781,503169,9001,503
2020-12-111,4741,4891,4681,47465,6001,474
2020-12-101,4611,4961,4601,469121,1001,469
2020-12-091,4801,4941,4671,480105,5001,480
2020-12-081,4321,4831,4321,475118,5001,475
2020-12-071,4441,4471,4231,437118,5001,437
2020-12-041,4231,4421,4121,426126,5001,426
2020-12-031,4481,4481,4181,424140,4001,424
2020-12-021,4851,5101,4571,459153,0001,459
2020-12-011,5151,5241,4741,486198,6001,486
2020-11-301,5001,5171,4841,509250,6001,509
2020-11-271,4551,5001,4551,500281,0001,500
2020-11-261,4411,4541,4311,449152,5001,449
2020-11-251,4681,4781,4201,441236,6001,441
2020-11-241,4641,4731,4511,461216,2001,461
2020-11-201,4111,4341,4001,434165,8001,434
2020-11-191,3811,4101,3701,404137,7001,404
2020-11-181,3491,3991,3391,384140,2001,384
2020-11-171,4091,4091,3611,361128,7001,361
2020-11-161,3881,4101,3641,401141,3001,401
2020-11-131,3811,3851,3541,383120,7001,383
2020-11-121,4101,4151,3741,391142,3001,391
2020-11-111,3691,4071,3431,401182,5001,401
2020-11-101,4311,4601,3431,372459,9001,372
2020-11-091,3551,4151,3331,408311,6001,408
2020-11-061,3281,3551,3031,350190,8001,350
2020-11-051,3601,3601,3241,349123,0001,349
2020-11-041,3201,3451,3071,338166,3001,338
2020-11-021,3301,3471,2891,295142,2001,295
2020-10-301,3521,3631,3131,333204,0001,333
2020-10-291,3261,3611,3051,360213,6001,360
2020-10-281,3621,3691,3441,361140,7001,361
2020-10-271,3531,4001,3381,380228,0001,380
2020-10-261,4381,4581,3891,391251,8001,391
2020-10-231,4351,4351,3521,400331,1001,400
2020-10-221,4901,4901,4201,436321,1001,436
2020-10-211,5501,5631,4831,490398,8001,490
2020-10-201,5001,5341,4691,533584,4001,533
2020-10-191,4591,5301,4341,521632,5001,521
2020-10-161,4331,4331,3651,378206,4001,378
2020-10-151,4581,4631,4041,415186,2001,415
2020-10-141,4351,4741,4351,454239,0001,454
2020-10-131,4251,4351,4051,426220,1001,426
2020-10-121,3661,4011,3641,395221,5001,395
2020-10-091,3741,3801,3351,357177,4001,357
2020-10-081,3301,3661,3191,362223,5001,362
2020-10-071,3351,3401,3111,315147,1001,315
2020-10-061,3361,3421,3141,342167,0001,342
2020-10-051,3021,3211,2971,31795,1001,317
2020-10-021,3361,3361,2851,298229,4001,298
2020-09-301,3391,3521,3331,333103,5001,333
2020-09-291,3281,3561,3211,344149,9001,344
2020-09-281,3401,3431,3011,327140,2001,327
2020-09-251,3211,3291,3021,319181,6001,319
2020-09-241,3291,3561,3051,315215,0001,315
2020-09-231,3241,3521,2891,341231,0001,341
2020-09-181,3351,3671,3211,328231,4001,328
2020-09-171,3301,3561,3171,346211,9001,346
2020-09-161,3481,3661,3351,343258,7001,343
2020-09-151,3051,3321,2811,332189,9001,332
2020-09-141,2701,3111,2621,302199,1001,302
2020-09-111,2551,2611,2421,25278,6001,252
2020-09-101,2581,2791,2381,240143,2001,240
2020-09-091,2201,2501,2141,248139,8001,248
2020-09-081,2201,2411,2101,234123,0001,234
2020-09-071,2061,2321,1921,214160,5001,214
2020-09-041,2201,2241,1941,207261,7001,207
2020-09-031,2671,2671,2331,256114,6001,256
2020-09-021,2621,2621,2211,258234,0001,258
2020-09-011,2381,2781,2321,273105,9001,273
2020-08-311,2001,2431,2001,236230,6001,236
2020-08-281,2501,2511,2031,219214,5001,219
2020-08-271,2701,2721,2321,248157,2001,248
2020-08-261,2811,2811,2631,273148,1001,273
2020-08-251,2811,3081,2661,268162,3001,268
2020-08-241,2711,2751,2601,264119,5001,264
2020-08-211,2961,3131,2851,292136,2001,292
2020-08-201,2891,3291,2891,301179,8001,301
2020-08-191,2691,2951,2661,28994,8001,289
2020-08-181,2801,2801,2561,25974,2001,259
2020-08-171,2871,2911,2641,28095,4001,280
2020-08-141,3101,3131,2821,295164,0001,295
2020-08-131,3301,3301,2821,311193,3001,311
2020-08-121,2801,3311,2751,317307,1001,317
2020-08-111,3561,3561,2921,333291,0001,333
2020-08-071,3021,3371,2881,337156,1001,337
2020-08-061,3151,3371,2991,302158,6001,302
2020-08-051,3191,3451,3021,34554,6001,345
2020-08-041,3071,3521,3071,32393,8001,323
2020-08-031,2401,3091,2341,297109,9001,297
2020-07-311,2511,2641,2121,228148,5001,228
2020-07-301,2971,3021,2601,281172,5001,281
2020-07-291,3451,3451,2861,297176,9001,297
2020-07-281,3781,3851,3581,36090,6001,360
2020-07-271,4001,4001,3681,37992,2001,379
2020-07-221,3811,4051,3741,40282,0001,402
2020-07-211,3461,4091,3461,407106,3001,407
2020-07-201,3501,3691,3351,34666,8001,346
2020-07-171,3771,3781,3261,349107,9001,349
2020-07-161,3851,4201,3751,384162,6001,384
2020-07-151,3371,3731,3341,369129,1001,369
2020-07-141,3051,3231,2901,321156,5001,321
2020-07-131,3081,3131,2941,30785,0001,307
2020-07-101,3181,3451,3021,30676,7001,306
2020-07-091,3751,3751,3211,321150,9001,321
2020-07-081,3981,3981,3701,370108,7001,370
2020-07-071,4001,4091,3721,399135,0001,399
2020-07-061,3861,4181,3771,399147,4001,399
2020-07-031,3551,3881,3431,372142,3001,372
2020-07-021,4001,4151,3471,356159,6001,356
2020-07-011,4191,4291,3831,39095,1001,390
2020-06-301,4301,4341,3811,421146,9001,421
2020-06-291,4521,4691,4171,432246,4001,432
2020-06-261,4661,4781,4311,450118,1001,450
2020-06-251,4601,4691,4421,455114,8001,455
2020-06-241,4951,5131,4821,493101,7001,493
2020-06-231,5291,5321,4671,495200,2001,495
2020-06-221,4981,5351,4881,504270,1001,504
2020-06-191,4371,4841,4361,473160,3001,473
2020-06-181,4371,4511,4161,42590,4001,425
2020-06-171,4291,4701,4251,436141,7001,436
2020-06-161,4281,4371,4101,414152,8001,414
2020-06-151,4391,4561,3841,385115,7001,385
2020-06-121,3631,4601,3621,434228,4001,434
2020-06-111,5311,5311,4571,462247,2001,462
2020-06-101,5501,5511,5251,527129,3001,527
2020-06-091,5511,5651,5351,550126,5001,550
2020-06-081,5561,5801,5331,563169,7001,563
2020-06-051,5501,5551,5121,551153,5001,551
2020-06-041,5601,5761,5361,560150,8001,560
2020-06-031,5941,5941,5311,558169,5001,558
2020-06-021,6051,6051,5361,574271,3001,574
2020-06-011,6201,6501,5601,585558,9001,585
2020-05-291,4701,5041,4631,49495,9001,494
2020-05-281,4991,5001,4461,476102,1001,476
2020-05-271,4801,5051,4701,49696,6001,496
2020-05-261,5051,5121,4681,48693,4001,486
2020-05-251,5201,5341,4971,504113,9001,504
2020-05-221,4881,5201,4851,50271,3001,502
2020-05-211,5331,5471,4831,499129,5001,499
2020-05-201,5441,5591,5141,550100,4001,550
2020-05-191,5501,5661,5171,560141,0001,560
2020-05-181,5161,5551,4801,518262,4001,518
2020-05-151,4001,4161,3521,39683,0001,396
2020-05-141,4301,4301,3901,40293,2001,402
2020-05-131,4251,4481,4021,43261,6001,432
2020-05-121,4141,4271,3971,41155,2001,411
2020-05-111,3741,4121,3541,395106,9001,395
2020-05-081,3621,3691,3271,36873,6001,368
2020-05-071,3001,3351,3001,33243,8001,332
2020-05-011,3231,3231,2721,29168,3001,291
2020-04-301,3541,3601,3181,31961,2001,319
2020-04-281,2771,3181,2771,31357,6001,313
2020-04-271,3161,3301,2721,27879,9001,278
2020-04-241,2861,2951,2511,29263,2001,292
2020-04-231,2561,2781,2481,27458,0001,274
2020-04-221,2651,2651,2151,25291,7001,252
2020-04-211,3501,3501,2851,29572,5001,295
2020-04-201,3761,4021,3641,37363,5001,373
2020-04-171,4081,4151,3641,379100,7001,379
2020-04-161,3651,4111,3371,389106,0001,389
2020-04-151,3571,3861,3451,371102,6001,371
2020-04-141,2601,3471,2441,34484,2001,344
2020-04-131,2401,2591,2291,25566,5001,255
2020-04-101,2401,2551,2021,24651,2001,246
2020-04-091,2001,2241,1881,22465,9001,224
2020-04-081,1971,2011,1431,17988,2001,179
2020-04-071,2151,2211,1631,19748,1001,197
2020-04-061,1051,1721,1011,16451,3001,164
2020-04-031,1121,1571,1021,10867,1001,108
2020-04-021,1341,1461,1011,131114,5001,131
2020-04-011,2311,2391,1561,16487,2001,164
2020-03-311,2001,2731,1891,256124,1001,256
2020-03-301,1701,2001,1541,17889,2001,178
2020-03-271,1451,1931,1341,193138,7001,193
2020-03-261,1181,1371,0711,115115,4001,115
2020-03-251,1251,1511,0891,148157,6001,148
2020-03-241,0871,1081,0511,08184,9001,081
2020-03-239751,0439251,027128,5001,027
2020-03-199961,001924960111,800960
2020-03-181,0331,066972972135,400972
2020-03-179501,0479181,029184,7001,029
2020-03-161,0331,0581,0001,010170,1001,010
2020-03-139591,0499591,033147,8001,033
2020-03-121,1421,1761,1001,124135,9001,124
2020-03-111,2501,2581,1821,18386,0001,183
2020-03-101,1801,2581,1311,253104,7001,253
2020-03-091,3011,3021,2181,240186,6001,240
2020-03-061,3751,3991,3401,35094,8001,350
2020-03-051,4541,4731,4071,42484,4001,424
2020-03-041,3941,4601,3751,432101,2001,432
2020-03-031,5051,5151,4181,424110,8001,424
2020-03-021,3571,5011,3571,445124,9001,445
2020-02-281,4441,4681,3941,417209,1001,417
2020-02-271,5441,5621,4921,508149,5001,508
2020-02-261,5681,5851,5181,562113,6001,562
2020-02-251,5501,6031,5461,58172,9001,581
2020-02-211,6401,6631,6301,64059,8001,640
2020-02-201,6911,6951,6461,65582,7001,655
2020-02-191,6411,6961,6411,67446,2001,674
2020-02-181,6901,6951,6331,64676,5001,646
2020-02-171,7011,7171,6811,69673,1001,696
2020-02-141,7031,7391,7031,72467,7001,724
2020-02-131,6951,7411,6871,74066,8001,740
2020-02-121,6961,7171,6761,70376,7001,703
2020-02-101,7111,7201,6791,695128,7001,695
2020-02-071,7451,7581,6951,734107,3001,734
2020-02-061,6981,7431,6481,728397,9001,728
2020-02-051,7831,8121,7631,803151,8001,803
2020-02-041,7501,8001,7501,780105,9001,780
2020-02-031,6221,7451,6221,733147,3001,733
2020-01-311,6651,7051,6631,69890,4001,698
2020-01-301,7101,7101,6411,665135,0001,665
2020-01-291,7481,7491,7031,71080,8001,710
2020-01-281,7081,7621,7011,75673,3001,756
2020-01-271,7211,7741,7111,74896,4001,748
2020-01-241,8051,8161,7611,790113,8001,790
2020-01-231,8311,8421,8031,81588,0001,815
2020-01-221,8181,8311,8041,822115,6001,822
2020-01-211,8541,8721,8261,852108,3001,852
2020-01-201,8071,8611,8021,854206,0001,854
2020-01-171,7861,7891,7531,77381,0001,773
2020-01-161,7641,8261,7521,783140,7001,783
2020-01-151,7701,7831,7401,764141,2001,764
2020-01-141,8021,8171,7701,789144,1001,789
2020-01-101,8161,8411,8001,815110,2001,815
2020-01-091,7651,8201,7631,813176,9001,813
2020-01-081,7691,7981,7261,751179,8001,751
2020-01-071,7801,7931,7581,767111,5001,767
2020-01-061,7631,7921,7551,771149,5001,771

分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株