3848 (株)データ・アプリケーション 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
2024-11-068028098008002,600800
2024-11-058118218108102,800810
2024-11-018028048008041,000804
2024-10-31802803800800900800
2024-10-30802802800800500800
2024-10-29800802800802900802
2024-10-288048048008001,000800
2024-10-25804804798800800800
2024-10-248038117978101,700810
2024-10-23814814809809600809
2024-10-228108107978082,000808
2024-10-218128188108101,400810
2024-10-188128218088131,700813
2024-10-17809812808812800812
2024-10-168078098068091,300809
2024-10-15808809807807400807
2024-10-118038368018115,100811
2024-10-10809813802813300813
2024-10-098068168058091,100809
2024-10-08799799799799400799
2024-10-078198197987984,000798
2024-10-04804815804814600814
2024-10-038108148048041,300804
2024-10-028148148008111,100811
2024-10-01809809797804900804
2024-09-308258257957952,100795
2024-09-277888057837951,900795
2024-09-268008017897892,300789
2024-09-258008017998011,200801
2024-09-248098098018011,400801
2024-09-208148258058093,300809
2024-09-19815815793814700814
2024-09-187898157828151,300815
2024-09-177937957897891,600789
2024-09-13781782781782700782
2024-09-127797897797811,400781
2024-09-117847847797792,100779
2024-09-10784784784784300784
2024-09-097827927817921,700792
2024-09-067917917867861,600786
2024-09-057907997907991,100799
2024-09-047937937877881,000788
2024-09-037837997807934,200793
2024-09-027927927807835,900783
2024-08-307917947807943,400794
2024-08-298008007857875,800787
2024-08-288048047947982,300798
2024-08-278008037987995,600799
2024-08-267988027948001,500800
2024-08-23802802794798800798
2024-08-228008007947941,400794
2024-08-218128127947985,300798
2024-08-208068107988106,200810
2024-08-198088088028073,000807
2024-08-168018058018052,800805
2024-08-158008158008103,300810
2024-08-148048097958003,700800
2024-08-137938097808098,000809
2024-08-097837987837911,800791
2024-08-087708097707983,900798
2024-08-077607797557724,100772
2024-08-0675075972875216,500752
2024-08-0582183677077011,900770
2024-08-028858858608617,800861
2024-08-019089088858907,000890
2024-07-319019038969014,600901
2024-07-309059109029062,900906
2024-07-299099109029091,900909
2024-07-269039119009082,300908
2024-07-259039099009085,800908
2024-07-249079129059055,400905
2024-07-239089129069123,000912
2024-07-229109129069061,200906
2024-07-199189189099092,400909
2024-07-189139169109162,900916
2024-07-179109149079142,100914
2024-07-169129129089093,300909
2024-07-129189219119111,900911
2024-07-119209219169183,200918
2024-07-109259259199191,100919
2024-07-099219379159336,900933
2024-07-089229309229233,300923
2024-07-059339339229255,000925
2024-07-049289379289302,900930
2024-07-039339399249245,300924
2024-07-029359499359383,800938
2024-07-019679679349358,100935
2024-06-281,0041,00495295213,900952
2024-06-279501,0099251,00942,0001,009
2024-06-269471,0529471,000199,3001,000
2024-06-259109119009027,500902
2024-06-249179179049102,400910
2024-06-219099179029173,500917
2024-06-209189339159151,500915
2024-06-199169209129182,700918
2024-06-189109309109302,400930
2024-06-179219239089105,400910
2024-06-149419429129257,100925
2024-06-139519519409402,300940
2024-06-129509509439431,200943
2024-06-11945948945946700946
2024-06-10941950941945900945
2024-06-07950950948948700948
2024-06-069599599529524,500952
2024-06-059589609509605,600960
2024-06-049509589509581,500958
2024-06-039519519509501,500950
2024-05-319549659509514,400951
2024-05-309629759539533,600953
2024-05-299779779639631,700963
2024-05-289889889759751,300975
2024-05-279869879759861,800986
2024-05-249669809669711,000971
2024-05-239869869669661,900966
2024-05-229869869859851,000985
2024-05-219809929649877,400987
2024-05-209779829709825,100982
2024-05-179629849629783,200978
2024-05-169909909569615,100961
2024-05-151,0041,0049869925,400992
2024-05-141,0001,00197598961,400989
2024-05-131,0771,1131,0611,09915,0001,099
2024-05-101,0781,0781,0551,0594,1001,059
2024-05-091,0631,0631,0611,0623001,062
2024-05-081,0781,0871,0621,0634,5001,063
2024-05-071,0601,0751,0461,0754,3001,075
2024-05-021,0241,0591,0171,0354,8001,035
2024-05-011,0311,0371,0231,0238001,023
2024-04-301,0301,0331,0161,0313,5001,031
2024-04-261,0181,0271,0171,0187001,018
2024-04-251,0201,0251,0181,0257001,025
2024-04-241,0281,0281,0161,0261,2001,026
2024-04-231,0041,0271,0021,0053,3001,005
2024-04-229981,0119971,0067,8001,006
2024-04-191,0291,0331,0031,0056,2001,005
2024-04-181,0351,0351,0251,0301,6001,030
2024-04-171,0151,0361,0121,0355,1001,035
2024-04-161,0441,0441,0081,0259,7001,025
2024-04-151,0471,0591,0451,0513,8001,051
2024-04-121,0621,0671,0561,0603,0001,060
2024-04-111,0571,0751,0501,0522,7001,052
2024-04-101,0581,0701,0561,0602,7001,060
2024-04-091,0681,0731,0621,0622,7001,062
2024-04-081,0701,0831,0651,0663,0001,066
2024-04-051,0951,0951,0611,0676,2001,067
2024-04-041,1031,1031,0811,0974,0001,097
2024-04-031,0681,1331,0661,10514,0001,105
2024-04-021,0701,0901,0601,0863,8001,086
2024-04-011,0781,1331,0651,0668,8001,066
2024-03-291,0921,0921,0561,05917,5001,059
2024-03-281,1101,1101,0711,08117,8001,081
2024-03-271,1461,1461,1151,12222,1001,122
2024-03-261,1501,1691,1301,14621,3001,146
2024-03-251,1391,4001,1391,174288,2001,174
2024-03-221,0901,1131,0901,11012,5001,110
2024-03-211,0881,0961,0731,0904,5001,090
2024-03-191,0901,1011,0751,0889,0001,088
2024-03-181,0401,0901,0401,08413,1001,084
2024-03-151,0421,0611,0421,0543,8001,054
2024-03-141,0201,0551,0201,0551,6001,055
2024-03-131,0211,0241,0131,0243,8001,024
2024-03-121,0131,0181,0011,0154,6001,015
2024-03-111,0501,0501,0101,01315,7001,013
2024-03-081,0551,0671,0501,0507,0001,050
2024-03-071,0851,0901,0601,0618,9001,061
2024-03-061,0731,0821,0711,0803,2001,080
2024-03-051,0701,0741,0661,0745,7001,074
2024-03-041,0731,0851,0731,0756,1001,075
2024-03-011,0721,0791,0631,0705,7001,070
2024-02-291,0651,0801,0561,0785,4001,078
2024-02-281,0901,0901,0631,0718,8001,071
2024-02-271,0831,0971,0821,0822,2001,082
2024-02-261,0941,1031,0811,08312,4001,083
2024-02-221,1051,1081,0951,0966,1001,096
2024-02-211,1151,1151,1051,1065,1001,106
2024-02-201,1121,1131,1001,1136,6001,113
2024-02-191,1101,1101,0971,09911,3001,099
2024-02-161,1041,1051,0801,10012,7001,100
2024-02-151,0591,1041,0551,10031,9001,100
2024-02-141,0491,0671,0481,0598,5001,059
2024-02-131,0711,0711,0341,04716,5001,047
2024-02-091,0451,0751,0211,05023,2001,050
2024-02-081,0561,0881,0361,05840,5001,058
2024-02-071,1211,1211,0681,07052,7001,070
2024-02-061,1061,1481,0991,125138,2001,125
2024-02-051,1701,2591,1701,256129,7001,256
2024-02-021,1001,1881,0801,16542,3001,165
2024-02-011,0971,1091,0911,0966,1001,096
2024-01-311,1121,1151,0881,0975,4001,097
2024-01-301,1281,1281,0901,0919,5001,091
2024-01-291,1261,1401,1231,1238,0001,123
2024-01-261,1001,1231,0951,12115,4001,121
2024-01-251,0801,1001,0791,10010,2001,100
2024-01-241,0751,0901,0751,0774,5001,077
2024-01-231,0791,0831,0611,07011,5001,070
2024-01-221,0401,0851,0401,08016,2001,080
2024-01-191,0401,0401,0181,0318,8001,031
2024-01-181,0201,0401,0071,04013,2001,040
2024-01-179881,0109881,00214,3001,002
2024-01-169909939809881,700988
2024-01-159969969789868,000986
2024-01-121,0041,0079919944,700994
2024-01-111,0171,0171,0041,0042,1001,004
2024-01-101,0111,0191,0111,0173,0001,017
2024-01-091,0131,0131,0011,0102,9001,010
2024-01-051,0181,0181,0011,0033,4001,003
2024-01-049901,0239901,02020,2001,020

分割・併合履歴 : [2023-01-30]1株→2株 [2013-09-26]1株→200株