3848 (株)データ・アプリケーション 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 801 | 803 | 780 | 797 | 6,700 | 797 |
| 2025-04-03 | 820 | 820 | 802 | 802 | 3,300 | 802 |
| 2025-04-02 | 819 | 830 | 818 | 821 | 1,000 | 821 |
| 2025-04-01 | 857 | 857 | 815 | 819 | 5,700 | 819 |
| 2025-03-31 | 826 | 868 | 826 | 845 | 5,500 | 845 |
| 2025-03-28 | 845 | 875 | 845 | 868 | 6,700 | 868 |
| 2025-03-27 | 894 | 905 | 892 | 900 | 4,900 | 900 |
| 2025-03-26 | 899 | 899 | 889 | 894 | 2,500 | 894 |
| 2025-03-25 | 900 | 905 | 890 | 901 | 2,800 | 901 |
| 2025-03-24 | 909 | 909 | 886 | 890 | 4,300 | 890 |
| 2025-03-21 | 873 | 909 | 869 | 909 | 5,400 | 909 |
| 2025-03-19 | 862 | 869 | 854 | 869 | 3,900 | 869 |
| 2025-03-18 | 860 | 860 | 857 | 857 | 500 | 857 |
| 2025-03-17 | 853 | 859 | 853 | 859 | 700 | 859 |
| 2025-03-14 | 851 | 855 | 851 | 852 | 2,200 | 852 |
| 2025-03-13 | 848 | 851 | 841 | 851 | 1,300 | 851 |
| 2025-03-12 | 837 | 847 | 837 | 847 | 1,300 | 847 |
| 2025-03-11 | 840 | 840 | 832 | 837 | 2,000 | 837 |
| 2025-03-10 | 844 | 860 | 837 | 838 | 3,600 | 838 |
| 2025-03-07 | 832 | 841 | 831 | 841 | 1,200 | 841 |
| 2025-03-06 | 840 | 840 | 831 | 839 | 1,800 | 839 |
| 2025-03-05 | 834 | 836 | 831 | 833 | 1,400 | 833 |
| 2025-03-04 | 838 | 850 | 834 | 834 | 1,500 | 834 |
| 2025-03-03 | 846 | 846 | 838 | 838 | 1,300 | 838 |
| 2025-02-28 | 836 | 838 | 823 | 838 | 4,800 | 838 |
| 2025-02-27 | 835 | 835 | 828 | 835 | 1,300 | 835 |
| 2025-02-26 | 830 | 831 | 822 | 828 | 2,300 | 828 |
| 2025-02-25 | 816 | 842 | 816 | 827 | 6,000 | 827 |
| 2025-02-21 | 830 | 830 | 825 | 825 | 200 | 825 |
| 2025-02-20 | 831 | 834 | 825 | 831 | 4,100 | 831 |
| 2025-02-19 | 832 | 834 | 828 | 834 | 700 | 834 |
| 2025-02-18 | 833 | 833 | 829 | 830 | 2,100 | 830 |
| 2025-02-17 | 826 | 833 | 826 | 833 | 1,700 | 833 |
| 2025-02-14 | 825 | 833 | 825 | 826 | 600 | 826 |
| 2025-02-13 | 820 | 827 | 816 | 821 | 6,200 | 821 |
| 2025-02-12 | 850 | 850 | 836 | 836 | 1,600 | 836 |
| 2025-02-10 | 850 | 853 | 850 | 850 | 3,100 | 850 |
| 2025-02-07 | 854 | 854 | 834 | 852 | 1,200 | 852 |
| 2025-02-06 | 851 | 851 | 843 | 851 | 800 | 851 |
| 2025-02-05 | 859 | 859 | 840 | 851 | 1,100 | 851 |
| 2025-02-04 | 836 | 850 | 831 | 849 | 8,100 | 849 |
| 2025-02-03 | 855 | 860 | 840 | 858 | 6,700 | 858 |
| 2025-01-31 | 846 | 851 | 840 | 840 | 1,200 | 840 |
| 2025-01-30 | 850 | 853 | 845 | 853 | 2,600 | 853 |
| 2025-01-29 | 840 | 850 | 840 | 850 | 1,300 | 850 |
| 2025-01-28 | 849 | 849 | 835 | 841 | 2,500 | 841 |
| 2025-01-27 | 837 | 849 | 837 | 849 | 5,400 | 849 |
| 2025-01-24 | 832 | 847 | 832 | 834 | 2,100 | 834 |
| 2025-01-23 | 839 | 839 | 839 | 839 | 200 | 839 |
| 2025-01-22 | 840 | 840 | 840 | 840 | 500 | 840 |
| 2025-01-21 | 823 | 837 | 817 | 825 | 3,000 | 825 |
| 2025-01-20 | 820 | 836 | 820 | 821 | 2,700 | 821 |
| 2025-01-17 | 827 | 833 | 812 | 820 | 3,000 | 820 |
| 2025-01-16 | 830 | 830 | 817 | 817 | 1,800 | 817 |
| 2025-01-15 | 833 | 833 | 808 | 815 | 6,500 | 815 |
| 2025-01-14 | 812 | 815 | 805 | 814 | 3,700 | 814 |
| 2025-01-10 | 825 | 825 | 816 | 816 | 1,100 | 816 |
| 2025-01-09 | 826 | 830 | 824 | 824 | 1,500 | 824 |
| 2025-01-08 | 818 | 833 | 816 | 826 | 1,500 | 826 |
| 2025-01-07 | 815 | 825 | 815 | 821 | 600 | 821 |
| 2025-01-06 | 809 | 820 | 805 | 815 | 5,100 | 815 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株