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 |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1,030 | 1,033 | 1,016 | 1,031 | 3,500 | 1,031 |
| 2024-04-26 | 1,018 | 1,027 | 1,017 | 1,018 | 700 | 1,018 |
| 2024-04-25 | 1,020 | 1,025 | 1,018 | 1,025 | 700 | 1,025 |
| 2024-04-24 | 1,028 | 1,028 | 1,016 | 1,026 | 1,200 | 1,026 |
| 2024-04-23 | 1,004 | 1,027 | 1,002 | 1,005 | 3,300 | 1,005 |
| 2024-04-22 | 998 | 1,011 | 997 | 1,006 | 7,800 | 1,006 |
| 2024-04-19 | 1,029 | 1,033 | 1,003 | 1,005 | 6,200 | 1,005 |
| 2024-04-18 | 1,035 | 1,035 | 1,025 | 1,030 | 1,600 | 1,030 |
| 2024-04-17 | 1,015 | 1,036 | 1,012 | 1,035 | 5,100 | 1,035 |
| 2024-04-16 | 1,044 | 1,044 | 1,008 | 1,025 | 9,700 | 1,025 |
| 2024-04-15 | 1,047 | 1,059 | 1,045 | 1,051 | 3,800 | 1,051 |
| 2024-04-12 | 1,062 | 1,067 | 1,056 | 1,060 | 3,000 | 1,060 |
| 2024-04-11 | 1,057 | 1,075 | 1,050 | 1,052 | 2,700 | 1,052 |
| 2024-04-10 | 1,058 | 1,070 | 1,056 | 1,060 | 2,700 | 1,060 |
| 2024-04-09 | 1,068 | 1,073 | 1,062 | 1,062 | 2,700 | 1,062 |
| 2024-04-08 | 1,070 | 1,083 | 1,065 | 1,066 | 3,000 | 1,066 |
| 2024-04-05 | 1,095 | 1,095 | 1,061 | 1,067 | 6,200 | 1,067 |
| 2024-04-04 | 1,103 | 1,103 | 1,081 | 1,097 | 4,000 | 1,097 |
| 2024-04-03 | 1,068 | 1,133 | 1,066 | 1,105 | 14,000 | 1,105 |
| 2024-04-02 | 1,070 | 1,090 | 1,060 | 1,086 | 3,800 | 1,086 |
| 2024-04-01 | 1,078 | 1,133 | 1,065 | 1,066 | 8,800 | 1,066 |
| 2024-03-29 | 1,092 | 1,092 | 1,056 | 1,059 | 17,500 | 1,059 |
| 2024-03-28 | 1,110 | 1,110 | 1,071 | 1,081 | 17,800 | 1,081 |
| 2024-03-27 | 1,146 | 1,146 | 1,115 | 1,122 | 22,100 | 1,122 |
| 2024-03-26 | 1,150 | 1,169 | 1,130 | 1,146 | 21,300 | 1,146 |
| 2024-03-25 | 1,139 | 1,400 | 1,139 | 1,174 | 288,200 | 1,174 |
| 2024-03-22 | 1,090 | 1,113 | 1,090 | 1,110 | 12,500 | 1,110 |
| 2024-03-21 | 1,088 | 1,096 | 1,073 | 1,090 | 4,500 | 1,090 |
| 2024-03-19 | 1,090 | 1,101 | 1,075 | 1,088 | 9,000 | 1,088 |
| 2024-03-18 | 1,040 | 1,090 | 1,040 | 1,084 | 13,100 | 1,084 |
| 2024-03-15 | 1,042 | 1,061 | 1,042 | 1,054 | 3,800 | 1,054 |
| 2024-03-14 | 1,020 | 1,055 | 1,020 | 1,055 | 1,600 | 1,055 |
| 2024-03-13 | 1,021 | 1,024 | 1,013 | 1,024 | 3,800 | 1,024 |
| 2024-03-12 | 1,013 | 1,018 | 1,001 | 1,015 | 4,600 | 1,015 |
| 2024-03-11 | 1,050 | 1,050 | 1,010 | 1,013 | 15,700 | 1,013 |
| 2024-03-08 | 1,055 | 1,067 | 1,050 | 1,050 | 7,000 | 1,050 |
| 2024-03-07 | 1,085 | 1,090 | 1,060 | 1,061 | 8,900 | 1,061 |
| 2024-03-06 | 1,073 | 1,082 | 1,071 | 1,080 | 3,200 | 1,080 |
| 2024-03-05 | 1,070 | 1,074 | 1,066 | 1,074 | 5,700 | 1,074 |
| 2024-03-04 | 1,073 | 1,085 | 1,073 | 1,075 | 6,100 | 1,075 |
| 2024-03-01 | 1,072 | 1,079 | 1,063 | 1,070 | 5,700 | 1,070 |
| 2024-02-29 | 1,065 | 1,080 | 1,056 | 1,078 | 5,400 | 1,078 |
| 2024-02-28 | 1,090 | 1,090 | 1,063 | 1,071 | 8,800 | 1,071 |
| 2024-02-27 | 1,083 | 1,097 | 1,082 | 1,082 | 2,200 | 1,082 |
| 2024-02-26 | 1,094 | 1,103 | 1,081 | 1,083 | 12,400 | 1,083 |
| 2024-02-22 | 1,105 | 1,108 | 1,095 | 1,096 | 6,100 | 1,096 |
| 2024-02-21 | 1,115 | 1,115 | 1,105 | 1,106 | 5,100 | 1,106 |
| 2024-02-20 | 1,112 | 1,113 | 1,100 | 1,113 | 6,600 | 1,113 |
| 2024-02-19 | 1,110 | 1,110 | 1,097 | 1,099 | 11,300 | 1,099 |
| 2024-02-16 | 1,104 | 1,105 | 1,080 | 1,100 | 12,700 | 1,100 |
| 2024-02-15 | 1,059 | 1,104 | 1,055 | 1,100 | 31,900 | 1,100 |
| 2024-02-14 | 1,049 | 1,067 | 1,048 | 1,059 | 8,500 | 1,059 |
| 2024-02-13 | 1,071 | 1,071 | 1,034 | 1,047 | 16,500 | 1,047 |
| 2024-02-09 | 1,045 | 1,075 | 1,021 | 1,050 | 23,200 | 1,050 |
| 2024-02-08 | 1,056 | 1,088 | 1,036 | 1,058 | 40,500 | 1,058 |
| 2024-02-07 | 1,121 | 1,121 | 1,068 | 1,070 | 52,700 | 1,070 |
| 2024-02-06 | 1,106 | 1,148 | 1,099 | 1,125 | 138,200 | 1,125 |
| 2024-02-05 | 1,170 | 1,259 | 1,170 | 1,256 | 129,700 | 1,256 |
| 2024-02-02 | 1,100 | 1,188 | 1,080 | 1,165 | 42,300 | 1,165 |
| 2024-02-01 | 1,097 | 1,109 | 1,091 | 1,096 | 6,100 | 1,096 |
| 2024-01-31 | 1,112 | 1,115 | 1,088 | 1,097 | 5,400 | 1,097 |
| 2024-01-30 | 1,128 | 1,128 | 1,090 | 1,091 | 9,500 | 1,091 |
| 2024-01-29 | 1,126 | 1,140 | 1,123 | 1,123 | 8,000 | 1,123 |
| 2024-01-26 | 1,100 | 1,123 | 1,095 | 1,121 | 15,400 | 1,121 |
| 2024-01-25 | 1,080 | 1,100 | 1,079 | 1,100 | 10,200 | 1,100 |
| 2024-01-24 | 1,075 | 1,090 | 1,075 | 1,077 | 4,500 | 1,077 |
| 2024-01-23 | 1,079 | 1,083 | 1,061 | 1,070 | 11,500 | 1,070 |
| 2024-01-22 | 1,040 | 1,085 | 1,040 | 1,080 | 16,200 | 1,080 |
| 2024-01-19 | 1,040 | 1,040 | 1,018 | 1,031 | 8,800 | 1,031 |
| 2024-01-18 | 1,020 | 1,040 | 1,007 | 1,040 | 13,200 | 1,040 |
| 2024-01-17 | 988 | 1,010 | 988 | 1,002 | 14,300 | 1,002 |
| 2024-01-16 | 990 | 993 | 980 | 988 | 1,700 | 988 |
| 2024-01-15 | 996 | 996 | 978 | 986 | 8,000 | 986 |
| 2024-01-12 | 1,004 | 1,007 | 991 | 994 | 4,700 | 994 |
| 2024-01-11 | 1,017 | 1,017 | 1,004 | 1,004 | 2,100 | 1,004 |
| 2024-01-10 | 1,011 | 1,019 | 1,011 | 1,017 | 3,000 | 1,017 |
| 2024-01-09 | 1,013 | 1,013 | 1,001 | 1,010 | 2,900 | 1,010 |
| 2024-01-05 | 1,018 | 1,018 | 1,001 | 1,003 | 3,400 | 1,003 |
| 2024-01-04 | 990 | 1,023 | 990 | 1,020 | 20,200 | 1,020 |
分割・併合履歴 ： [2023-01-30]1株→2株 [2013-09-26]1株→200株
