3628 (株)データホライゾン の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-10 | 425 | 425 | 386 | 404 | 49,900 | 404 |
| 2025-04-09 | 389 | 392 | 364 | 375 | 73,700 | 375 |
| 2025-04-08 | 397 | 421 | 389 | 421 | 108,500 | 421 |
| 2025-04-07 | 363 | 369 | 341 | 341 | 31,700 | 341 |
| 2025-04-04 | 431 | 431 | 380 | 386 | 29,100 | 386 |
| 2025-04-03 | 447 | 450 | 431 | 431 | 28,600 | 431 |
| 2025-04-02 | 455 | 460 | 446 | 455 | 10,600 | 455 |
| 2025-04-01 | 465 | 465 | 447 | 454 | 26,200 | 454 |
| 2025-03-31 | 473 | 474 | 460 | 461 | 22,900 | 461 |
| 2025-03-28 | 478 | 483 | 466 | 475 | 20,100 | 475 |
| 2025-03-27 | 506 | 509 | 466 | 478 | 81,100 | 478 |
| 2025-03-26 | 503 | 512 | 502 | 505 | 8,800 | 505 |
| 2025-03-25 | 515 | 515 | 502 | 502 | 11,500 | 502 |
| 2025-03-24 | 518 | 518 | 503 | 505 | 19,600 | 505 |
| 2025-03-21 | 517 | 520 | 512 | 512 | 14,900 | 512 |
| 2025-03-19 | 534 | 542 | 513 | 515 | 53,700 | 515 |
| 2025-03-18 | 507 | 573 | 507 | 548 | 75,200 | 548 |
| 2025-03-17 | 505 | 517 | 503 | 510 | 84,000 | 510 |
| 2025-03-14 | 528 | 529 | 510 | 515 | 20,900 | 515 |
| 2025-03-13 | 538 | 539 | 528 | 528 | 13,900 | 528 |
| 2025-03-12 | 540 | 565 | 526 | 538 | 67,900 | 538 |
| 2025-03-11 | 551 | 554 | 533 | 539 | 31,900 | 539 |
| 2025-03-10 | 570 | 580 | 555 | 555 | 32,400 | 555 |
| 2025-03-07 | 582 | 591 | 558 | 570 | 53,900 | 570 |
| 2025-03-06 | 600 | 641 | 584 | 592 | 113,100 | 592 |
| 2025-03-05 | 583 | 618 | 574 | 596 | 78,300 | 596 |
| 2025-03-04 | 612 | 623 | 561 | 595 | 204,900 | 595 |
| 2025-03-03 | 760 | 760 | 624 | 624 | 484,900 | 624 |
| 2025-02-28 | 673 | 774 | 660 | 774 | 703,100 | 774 |
| 2025-02-27 | 641 | 714 | 626 | 674 | 200,900 | 674 |
| 2025-02-26 | 570 | 641 | 547 | 641 | 193,200 | 641 |
| 2025-02-25 | 550 | 605 | 547 | 561 | 121,900 | 561 |
| 2025-02-21 | 476 | 548 | 476 | 534 | 102,900 | 534 |
| 2025-02-20 | 481 | 487 | 476 | 476 | 4,200 | 476 |
| 2025-02-19 | 514 | 514 | 482 | 486 | 16,100 | 486 |
| 2025-02-18 | 464 | 531 | 464 | 504 | 46,500 | 504 |
| 2025-02-17 | 459 | 471 | 456 | 463 | 14,500 | 463 |
| 2025-02-14 | 454 | 461 | 451 | 451 | 12,500 | 451 |
| 2025-02-13 | 461 | 461 | 448 | 451 | 10,800 | 451 |
| 2025-02-12 | 466 | 466 | 450 | 464 | 23,300 | 464 |
| 2025-02-10 | 485 | 485 | 447 | 465 | 106,200 | 465 |
| 2025-02-07 | 511 | 609 | 511 | 543 | 217,700 | 543 |
| 2025-02-06 | 512 | 524 | 503 | 509 | 11,100 | 509 |
| 2025-02-05 | 509 | 512 | 507 | 508 | 7,800 | 508 |
| 2025-02-04 | 511 | 516 | 501 | 512 | 8,400 | 512 |
| 2025-02-03 | 495 | 518 | 495 | 511 | 8,600 | 511 |
| 2025-01-31 | 498 | 504 | 495 | 495 | 4,000 | 495 |
| 2025-01-30 | 508 | 512 | 497 | 498 | 4,900 | 498 |
| 2025-01-29 | 511 | 514 | 485 | 514 | 17,700 | 514 |
| 2025-01-28 | 468 | 533 | 468 | 510 | 71,900 | 510 |
| 2025-01-27 | 467 | 477 | 467 | 468 | 2,200 | 468 |
| 2025-01-24 | 452 | 470 | 452 | 465 | 5,100 | 465 |
| 2025-01-23 | 467 | 475 | 454 | 454 | 5,000 | 454 |
| 2025-01-22 | 480 | 480 | 469 | 469 | 2,800 | 469 |
| 2025-01-21 | 466 | 474 | 463 | 474 | 4,900 | 474 |
| 2025-01-20 | 460 | 472 | 456 | 466 | 3,200 | 466 |
| 2025-01-17 | 460 | 468 | 442 | 460 | 10,500 | 460 |
| 2025-01-16 | 470 | 472 | 438 | 458 | 11,800 | 458 |
| 2025-01-15 | 468 | 468 | 440 | 468 | 14,300 | 468 |
| 2025-01-14 | 480 | 480 | 452 | 463 | 11,500 | 463 |
| 2025-01-10 | 443 | 480 | 435 | 472 | 67,000 | 472 |
| 2025-01-09 | 436 | 436 | 427 | 428 | 4,800 | 428 |
| 2025-01-08 | 440 | 442 | 434 | 437 | 7,100 | 437 |
| 2025-01-07 | 441 | 445 | 433 | 440 | 10,700 | 440 |
| 2025-01-06 | 469 | 479 | 434 | 444 | 28,600 | 444 |
分割・併合履歴 ： [2021-09-29]1株→3株 [2009-09-25]1株→2株