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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
