3628 (株)データホライゾン 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 419 | 419 | 410 | 410 | 6,600 | 410 |
| 2024-12-02 | 455 | 455 | 406 | 413 | 36,500 | 413 |
| 2024-11-29 | 405 | 457 | 405 | 454 | 69,100 | 454 |
| 2024-11-28 | 395 | 405 | 392 | 400 | 17,300 | 400 |
| 2024-11-27 | 398 | 398 | 391 | 395 | 1,300 | 395 |
| 2024-11-26 | 397 | 400 | 393 | 400 | 2,200 | 400 |
| 2024-11-25 | 395 | 405 | 395 | 398 | 4,900 | 398 |
| 2024-11-22 | 397 | 404 | 391 | 396 | 7,600 | 396 |
| 2024-11-21 | 406 | 406 | 399 | 399 | 1,000 | 399 |
| 2024-11-20 | 406 | 409 | 399 | 406 | 4,000 | 406 |
| 2024-11-19 | 397 | 406 | 397 | 406 | 500 | 406 |
| 2024-11-18 | 394 | 409 | 392 | 405 | 3,600 | 405 |
| 2024-11-15 | 401 | 401 | 400 | 400 | 300 | 400 |
| 2024-11-14 | 415 | 415 | 408 | 410 | 2,000 | 410 |
| 2024-11-13 | 400 | 416 | 400 | 414 | 9,600 | 414 |
| 2024-11-12 | 412 | 414 | 400 | 406 | 7,200 | 406 |
| 2024-11-11 | 408 | 416 | 406 | 409 | 5,300 | 409 |
| 2024-11-08 | 437 | 437 | 412 | 415 | 23,900 | 415 |
| 2024-11-07 | 425 | 440 | 418 | 425 | 33,500 | 425 |
| 2024-11-06 | 381 | 457 | 381 | 450 | 52,600 | 450 |
| 2024-11-05 | 392 | 392 | 382 | 387 | 31,400 | 387 |
| 2024-11-01 | 412 | 417 | 388 | 391 | 41,700 | 391 |
| 2024-10-31 | 429 | 465 | 405 | 428 | 271,700 | 428 |
| 2024-10-30 | 361 | 437 | 361 | 437 | 226,000 | 437 |
| 2024-10-29 | 364 | 364 | 357 | 357 | 13,400 | 357 |
| 2024-10-28 | 358 | 371 | 358 | 371 | 1,200 | 371 |
| 2024-10-25 | 364 | 366 | 356 | 366 | 16,700 | 366 |
| 2024-10-24 | 376 | 377 | 353 | 364 | 21,600 | 364 |
| 2024-10-23 | 371 | 384 | 371 | 371 | 22,700 | 371 |
| 2024-10-22 | 389 | 389 | 374 | 376 | 14,500 | 376 |
| 2024-10-21 | 376 | 389 | 372 | 387 | 16,800 | 387 |
| 2024-10-18 | 397 | 402 | 372 | 372 | 57,500 | 372 |
| 2024-10-17 | 430 | 430 | 389 | 389 | 30,600 | 389 |
| 2024-10-16 | 441 | 441 | 430 | 430 | 8,200 | 430 |
| 2024-10-15 | 445 | 447 | 440 | 442 | 15,800 | 442 |
| 2024-10-11 | 442 | 446 | 440 | 440 | 2,500 | 440 |
| 2024-10-10 | 449 | 449 | 442 | 443 | 5,800 | 443 |
| 2024-10-09 | 450 | 451 | 445 | 447 | 8,900 | 447 |
| 2024-10-08 | 451 | 452 | 448 | 448 | 2,500 | 448 |
| 2024-10-07 | 467 | 475 | 442 | 449 | 33,700 | 449 |
| 2024-10-04 | 488 | 488 | 463 | 463 | 16,200 | 463 |
| 2024-10-03 | 496 | 496 | 489 | 489 | 1,500 | 489 |
| 2024-10-02 | 493 | 496 | 488 | 496 | 800 | 496 |
| 2024-10-01 | 490 | 495 | 487 | 489 | 4,300 | 489 |
| 2024-09-30 | 500 | 500 | 490 | 498 | 3,100 | 498 |
| 2024-09-27 | 504 | 509 | 480 | 509 | 8,800 | 509 |
| 2024-09-26 | 503 | 505 | 500 | 504 | 1,000 | 504 |
| 2024-09-25 | 488 | 513 | 485 | 499 | 6,800 | 499 |
| 2024-09-24 | 493 | 493 | 484 | 486 | 7,900 | 486 |
| 2024-09-20 | 481 | 491 | 481 | 490 | 5,700 | 490 |
| 2024-09-19 | 494 | 494 | 481 | 481 | 7,600 | 481 |
| 2024-09-18 | 491 | 491 | 490 | 490 | 200 | 490 |
| 2024-09-17 | 490 | 491 | 486 | 488 | 2,400 | 488 |
| 2024-09-13 | 493 | 494 | 481 | 490 | 6,200 | 490 |
| 2024-09-12 | 514 | 517 | 483 | 498 | 16,100 | 498 |
| 2024-09-11 | 518 | 528 | 501 | 504 | 5,200 | 504 |
| 2024-09-10 | 533 | 533 | 518 | 518 | 2,300 | 518 |
| 2024-09-09 | 509 | 520 | 509 | 516 | 4,000 | 516 |
| 2024-09-06 | 532 | 532 | 515 | 515 | 7,700 | 515 |
| 2024-09-05 | 539 | 540 | 534 | 534 | 1,600 | 534 |
| 2024-09-04 | 543 | 545 | 540 | 540 | 3,100 | 540 |
| 2024-09-03 | 547 | 550 | 544 | 550 | 5,300 | 550 |
| 2024-09-02 | 550 | 564 | 546 | 546 | 2,600 | 546 |
| 2024-08-30 | 561 | 566 | 544 | 550 | 4,600 | 550 |
| 2024-08-29 | 576 | 576 | 561 | 561 | 4,300 | 561 |
| 2024-08-28 | 570 | 577 | 568 | 576 | 3,100 | 576 |
| 2024-08-27 | 592 | 596 | 570 | 570 | 3,800 | 570 |
| 2024-08-26 | 573 | 590 | 573 | 588 | 8,800 | 588 |
| 2024-08-23 | 575 | 577 | 557 | 577 | 5,300 | 577 |
| 2024-08-22 | 547 | 574 | 546 | 574 | 17,000 | 574 |
| 2024-08-21 | 545 | 545 | 532 | 544 | 2,800 | 544 |
| 2024-08-20 | 545 | 546 | 534 | 545 | 16,600 | 545 |
| 2024-08-19 | 535 | 542 | 518 | 542 | 20,100 | 542 |
| 2024-08-16 | 540 | 540 | 527 | 535 | 4,100 | 535 |
| 2024-08-15 | 522 | 530 | 515 | 530 | 8,800 | 530 |
| 2024-08-14 | 503 | 525 | 502 | 520 | 26,800 | 520 |
| 2024-08-13 | 505 | 505 | 493 | 501 | 35,000 | 501 |
| 2024-08-09 | 520 | 520 | 494 | 510 | 5,900 | 510 |
| 2024-08-08 | 499 | 517 | 498 | 498 | 5,300 | 498 |
| 2024-08-07 | 470 | 521 | 470 | 501 | 5,400 | 501 |
| 2024-08-06 | 472 | 495 | 472 | 494 | 5,100 | 494 |
| 2024-08-05 | 501 | 501 | 456 | 470 | 28,900 | 470 |
| 2024-08-02 | 550 | 554 | 508 | 508 | 18,700 | 508 |
| 2024-08-01 | 561 | 569 | 559 | 567 | 4,900 | 567 |
| 2024-07-31 | 550 | 572 | 550 | 563 | 18,800 | 563 |
| 2024-07-30 | 571 | 573 | 551 | 551 | 12,900 | 551 |
| 2024-07-29 | 572 | 580 | 570 | 571 | 5,000 | 571 |
| 2024-07-26 | 563 | 580 | 560 | 575 | 7,900 | 575 |
| 2024-07-25 | 560 | 567 | 550 | 553 | 15,000 | 553 |
| 2024-07-24 | 593 | 596 | 552 | 559 | 12,400 | 559 |
| 2024-07-23 | 609 | 610 | 589 | 593 | 6,200 | 593 |
| 2024-07-22 | 610 | 611 | 600 | 600 | 3,300 | 600 |
| 2024-07-19 | 630 | 630 | 609 | 609 | 3,800 | 609 |
| 2024-07-18 | 633 | 633 | 620 | 622 | 7,500 | 622 |
| 2024-07-17 | 617 | 627 | 615 | 627 | 2,600 | 627 |
| 2024-07-16 | 623 | 623 | 614 | 617 | 2,700 | 617 |
| 2024-07-12 | 604 | 630 | 604 | 630 | 9,100 | 630 |
| 2024-07-11 | 614 | 614 | 592 | 605 | 8,200 | 605 |
| 2024-07-10 | 626 | 626 | 608 | 614 | 7,100 | 614 |
| 2024-07-09 | 611 | 612 | 606 | 606 | 1,400 | 606 |
| 2024-07-08 | 603 | 605 | 601 | 605 | 1,800 | 605 |
| 2024-07-05 | 608 | 609 | 603 | 606 | 4,400 | 606 |
| 2024-07-04 | 612 | 615 | 607 | 609 | 5,400 | 609 |
| 2024-07-03 | 602 | 611 | 600 | 610 | 3,500 | 610 |
| 2024-07-02 | 600 | 608 | 597 | 600 | 5,400 | 600 |
| 2024-07-01 | 619 | 619 | 602 | 602 | 8,900 | 602 |
| 2024-06-28 | 621 | 627 | 615 | 616 | 7,900 | 616 |
| 2024-06-27 | 616 | 640 | 616 | 628 | 6,900 | 628 |
| 2024-06-26 | 620 | 626 | 599 | 616 | 22,800 | 616 |
| 2024-06-25 | 626 | 626 | 616 | 622 | 11,100 | 622 |
| 2024-06-24 | 644 | 644 | 620 | 628 | 10,700 | 628 |
| 2024-06-21 | 628 | 648 | 624 | 644 | 9,000 | 644 |
| 2024-06-20 | 638 | 644 | 611 | 625 | 39,500 | 625 |
| 2024-06-19 | 651 | 652 | 640 | 640 | 8,300 | 640 |
| 2024-06-18 | 667 | 677 | 640 | 648 | 19,800 | 648 |
| 2024-06-17 | 690 | 691 | 658 | 665 | 22,900 | 665 |
| 2024-06-14 | 679 | 703 | 679 | 690 | 17,600 | 690 |
| 2024-06-13 | 715 | 718 | 682 | 689 | 43,300 | 689 |
| 2024-06-12 | 652 | 727 | 645 | 699 | 222,900 | 699 |
| 2024-06-11 | 667 | 672 | 627 | 642 | 41,300 | 642 |
| 2024-06-10 | 650 | 682 | 649 | 664 | 50,700 | 664 |
| 2024-06-07 | 641 | 648 | 619 | 646 | 49,200 | 646 |
| 2024-06-06 | 704 | 711 | 639 | 642 | 195,700 | 642 |
| 2024-06-05 | 680 | 733 | 644 | 719 | 471,600 | 719 |
| 2024-06-04 | 560 | 660 | 560 | 660 | 289,300 | 660 |
| 2024-06-03 | 603 | 603 | 560 | 560 | 89,500 | 560 |
| 2024-05-31 | 541 | 638 | 540 | 623 | 170,000 | 623 |
| 2024-05-30 | 537 | 551 | 530 | 538 | 49,400 | 538 |
| 2024-05-29 | 615 | 615 | 577 | 577 | 13,000 | 577 |
| 2024-05-28 | 569 | 619 | 569 | 619 | 7,400 | 619 |
| 2024-05-27 | 582 | 582 | 565 | 569 | 14,500 | 569 |
| 2024-05-24 | 589 | 601 | 581 | 592 | 19,100 | 592 |
| 2024-05-23 | 609 | 609 | 590 | 594 | 8,800 | 594 |
| 2024-05-22 | 608 | 614 | 607 | 609 | 3,500 | 609 |
| 2024-05-21 | 624 | 628 | 608 | 608 | 9,900 | 608 |
| 2024-05-20 | 621 | 631 | 612 | 626 | 14,300 | 626 |
| 2024-05-17 | 626 | 638 | 612 | 621 | 17,400 | 621 |
| 2024-05-16 | 656 | 664 | 627 | 630 | 18,200 | 630 |
| 2024-05-15 | 670 | 677 | 653 | 664 | 28,100 | 664 |
| 2024-05-14 | 638 | 684 | 621 | 670 | 36,300 | 670 |
| 2024-05-13 | 561 | 645 | 561 | 640 | 102,100 | 640 |
| 2024-05-10 | 640 | 644 | 571 | 571 | 76,300 | 571 |
| 2024-05-09 | 646 | 657 | 614 | 630 | 76,000 | 630 |
| 2024-05-08 | 729 | 768 | 721 | 736 | 34,100 | 736 |
| 2024-05-07 | 740 | 751 | 716 | 730 | 14,300 | 730 |
| 2024-05-02 | 738 | 747 | 727 | 736 | 5,000 | 736 |
| 2024-05-01 | 726 | 735 | 724 | 735 | 1,600 | 735 |
| 2024-04-30 | 708 | 734 | 707 | 733 | 6,900 | 733 |
| 2024-04-26 | 715 | 724 | 713 | 723 | 2,900 | 723 |
| 2024-04-25 | 721 | 729 | 717 | 726 | 1,800 | 726 |
| 2024-04-24 | 721 | 744 | 718 | 726 | 8,900 | 726 |
| 2024-04-23 | 704 | 735 | 704 | 719 | 14,100 | 719 |
| 2024-04-22 | 691 | 726 | 690 | 714 | 8,100 | 714 |
| 2024-04-19 | 724 | 736 | 672 | 687 | 44,200 | 687 |
| 2024-04-18 | 714 | 755 | 713 | 728 | 29,500 | 728 |
| 2024-04-17 | 764 | 764 | 724 | 733 | 32,500 | 733 |
| 2024-04-16 | 791 | 791 | 762 | 764 | 8,000 | 764 |
| 2024-04-15 | 797 | 815 | 788 | 799 | 8,800 | 799 |
| 2024-04-12 | 806 | 818 | 797 | 810 | 5,500 | 810 |
| 2024-04-11 | 802 | 810 | 802 | 803 | 1,800 | 803 |
| 2024-04-10 | 810 | 811 | 798 | 803 | 8,100 | 803 |
| 2024-04-09 | 800 | 809 | 793 | 805 | 8,600 | 805 |
| 2024-04-08 | 819 | 819 | 801 | 803 | 4,300 | 803 |
| 2024-04-05 | 795 | 827 | 785 | 820 | 10,600 | 820 |
| 2024-04-04 | 782 | 800 | 778 | 800 | 11,300 | 800 |
| 2024-04-03 | 793 | 793 | 783 | 784 | 2,400 | 784 |
| 2024-04-02 | 792 | 800 | 785 | 793 | 6,400 | 793 |
| 2024-04-01 | 807 | 807 | 788 | 792 | 5,600 | 792 |
| 2024-03-29 | 802 | 815 | 799 | 811 | 6,700 | 811 |
| 2024-03-28 | 795 | 810 | 780 | 796 | 8,800 | 796 |
| 2024-03-27 | 771 | 811 | 771 | 795 | 10,200 | 795 |
| 2024-03-26 | 783 | 786 | 775 | 786 | 7,700 | 786 |
| 2024-03-25 | 755 | 787 | 755 | 776 | 10,200 | 776 |
| 2024-03-22 | 764 | 768 | 754 | 755 | 10,900 | 755 |
| 2024-03-21 | 759 | 774 | 746 | 761 | 17,500 | 761 |
| 2024-03-19 | 755 | 759 | 753 | 759 | 10,400 | 759 |
| 2024-03-18 | 762 | 762 | 753 | 758 | 7,400 | 758 |
| 2024-03-15 | 771 | 771 | 752 | 753 | 18,900 | 753 |
| 2024-03-14 | 786 | 786 | 770 | 772 | 8,400 | 772 |
| 2024-03-13 | 810 | 810 | 782 | 786 | 12,800 | 786 |
| 2024-03-12 | 789 | 817 | 773 | 810 | 18,500 | 810 |
| 2024-03-11 | 794 | 794 | 766 | 784 | 21,100 | 784 |
| 2024-03-08 | 809 | 810 | 791 | 794 | 26,800 | 794 |
| 2024-03-07 | 836 | 836 | 819 | 819 | 12,700 | 819 |
| 2024-03-06 | 820 | 841 | 817 | 830 | 10,000 | 830 |
| 2024-03-05 | 837 | 837 | 814 | 830 | 11,600 | 830 |
| 2024-03-04 | 844 | 853 | 837 | 837 | 6,600 | 837 |
| 2024-03-01 | 854 | 860 | 846 | 859 | 11,600 | 859 |
| 2024-02-29 | 869 | 874 | 845 | 862 | 17,000 | 862 |
| 2024-02-28 | 847 | 902 | 846 | 863 | 36,700 | 863 |
| 2024-02-27 | 870 | 878 | 846 | 846 | 12,300 | 846 |
| 2024-02-26 | 867 | 883 | 851 | 870 | 22,700 | 870 |
| 2024-02-22 | 847 | 868 | 819 | 865 | 27,200 | 865 |
| 2024-02-21 | 859 | 865 | 819 | 844 | 27,100 | 844 |
| 2024-02-20 | 820 | 831 | 810 | 829 | 25,600 | 829 |
| 2024-02-19 | 792 | 819 | 790 | 814 | 23,000 | 814 |
| 2024-02-16 | 774 | 802 | 765 | 798 | 20,600 | 798 |
| 2024-02-15 | 791 | 799 | 767 | 779 | 26,500 | 779 |
| 2024-02-14 | 820 | 820 | 781 | 791 | 42,200 | 791 |
| 2024-02-13 | 876 | 876 | 825 | 828 | 39,400 | 828 |
| 2024-02-09 | 895 | 923 | 863 | 864 | 37,700 | 864 |
| 2024-02-08 | 918 | 949 | 877 | 885 | 107,700 | 885 |
| 2024-02-07 | 919 | 919 | 857 | 888 | 54,200 | 888 |
| 2024-02-06 | 873 | 910 | 859 | 910 | 20,500 | 910 |
| 2024-02-05 | 845 | 876 | 845 | 876 | 17,400 | 876 |
| 2024-02-02 | 836 | 852 | 836 | 841 | 9,300 | 841 |
| 2024-02-01 | 866 | 866 | 834 | 835 | 12,500 | 835 |
| 2024-01-31 | 852 | 864 | 841 | 864 | 22,200 | 864 |
| 2024-01-30 | 856 | 861 | 845 | 848 | 15,300 | 848 |
| 2024-01-29 | 878 | 878 | 856 | 856 | 9,200 | 856 |
| 2024-01-26 | 850 | 870 | 850 | 870 | 9,400 | 870 |
| 2024-01-25 | 871 | 871 | 836 | 849 | 18,600 | 849 |
| 2024-01-24 | 871 | 878 | 857 | 873 | 7,400 | 873 |
| 2024-01-23 | 861 | 908 | 861 | 870 | 30,800 | 870 |
| 2024-01-22 | 854 | 874 | 843 | 859 | 13,500 | 859 |
| 2024-01-19 | 854 | 860 | 845 | 859 | 12,600 | 859 |
| 2024-01-18 | 871 | 871 | 844 | 855 | 14,000 | 855 |
| 2024-01-17 | 886 | 886 | 856 | 856 | 22,800 | 856 |
| 2024-01-16 | 913 | 913 | 881 | 892 | 12,400 | 892 |
| 2024-01-15 | 922 | 922 | 886 | 898 | 21,000 | 898 |
| 2024-01-12 | 914 | 917 | 895 | 915 | 18,600 | 915 |
| 2024-01-11 | 936 | 941 | 901 | 905 | 26,500 | 905 |
| 2024-01-10 | 928 | 937 | 913 | 924 | 26,000 | 924 |
| 2024-01-09 | 874 | 929 | 865 | 922 | 57,700 | 922 |
| 2024-01-05 | 892 | 892 | 860 | 871 | 23,500 | 871 |
| 2024-01-04 | 831 | 907 | 808 | 893 | 60,800 | 893 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株
