3850 (株)NTTデータイントラマート 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,655 | 2,760 | 2,655 | 2,740 | 4,700 | 2,740 |
| 2025-04-02 | 2,639 | 2,750 | 2,639 | 2,699 | 12,000 | 2,699 |
| 2025-04-01 | 2,666 | 2,693 | 2,645 | 2,686 | 1,100 | 2,686 |
| 2025-03-31 | 2,717 | 2,740 | 2,626 | 2,626 | 9,900 | 2,626 |
| 2025-03-28 | 2,743 | 2,744 | 2,701 | 2,744 | 1,500 | 2,744 |
| 2025-03-27 | 2,671 | 2,750 | 2,620 | 2,750 | 16,700 | 2,750 |
| 2025-03-26 | 2,625 | 2,729 | 2,607 | 2,711 | 11,100 | 2,711 |
| 2025-03-25 | 2,583 | 2,609 | 2,579 | 2,609 | 1,100 | 2,609 |
| 2025-03-24 | 2,626 | 2,626 | 2,623 | 2,623 | 300 | 2,623 |
| 2025-03-21 | 2,582 | 2,588 | 2,550 | 2,576 | 6,800 | 2,576 |
| 2025-03-19 | 2,521 | 2,561 | 2,521 | 2,561 | 1,100 | 2,561 |
| 2025-03-18 | 2,520 | 2,546 | 2,500 | 2,521 | 3,300 | 2,521 |
| 2025-03-17 | 2,521 | 2,544 | 2,515 | 2,520 | 1,100 | 2,520 |
| 2025-03-14 | 2,545 | 2,550 | 2,503 | 2,515 | 9,000 | 2,515 |
| 2025-03-13 | 2,547 | 2,576 | 2,532 | 2,547 | 1,700 | 2,547 |
| 2025-03-12 | 2,530 | 2,583 | 2,511 | 2,554 | 2,900 | 2,554 |
| 2025-03-11 | 2,562 | 2,595 | 2,535 | 2,535 | 1,700 | 2,535 |
| 2025-03-10 | 2,635 | 2,687 | 2,562 | 2,562 | 1,600 | 2,562 |
| 2025-03-07 | 2,534 | 2,635 | 2,534 | 2,635 | 2,600 | 2,635 |
| 2025-03-06 | 2,605 | 2,626 | 2,571 | 2,571 | 1,200 | 2,571 |
| 2025-03-05 | 2,597 | 2,647 | 2,545 | 2,605 | 4,100 | 2,605 |
| 2025-03-04 | 2,571 | 2,699 | 2,571 | 2,620 | 8,900 | 2,620 |
| 2025-03-03 | 2,545 | 2,659 | 2,511 | 2,621 | 17,200 | 2,621 |
| 2025-02-28 | 2,527 | 2,563 | 2,509 | 2,509 | 3,700 | 2,509 |
| 2025-02-27 | 2,557 | 2,567 | 2,531 | 2,536 | 2,900 | 2,536 |
| 2025-02-26 | 2,537 | 2,559 | 2,532 | 2,557 | 1,400 | 2,557 |
| 2025-02-25 | 2,570 | 2,570 | 2,526 | 2,538 | 2,200 | 2,538 |
| 2025-02-21 | 2,585 | 2,649 | 2,522 | 2,571 | 16,500 | 2,571 |
| 2025-02-20 | 2,568 | 2,572 | 2,530 | 2,535 | 3,800 | 2,535 |
| 2025-02-19 | 2,503 | 2,580 | 2,503 | 2,520 | 11,000 | 2,520 |
| 2025-02-18 | 2,503 | 2,530 | 2,492 | 2,502 | 1,800 | 2,502 |
| 2025-02-17 | 2,503 | 2,552 | 2,480 | 2,530 | 3,500 | 2,530 |
| 2025-02-14 | 2,600 | 2,600 | 2,537 | 2,553 | 2,600 | 2,553 |
| 2025-02-13 | 2,565 | 2,629 | 2,534 | 2,601 | 9,600 | 2,601 |
| 2025-02-12 | 2,494 | 2,570 | 2,491 | 2,561 | 10,400 | 2,561 |
| 2025-02-10 | 2,476 | 2,496 | 2,410 | 2,484 | 10,800 | 2,484 |
| 2025-02-07 | 2,433 | 2,494 | 2,433 | 2,476 | 1,900 | 2,476 |
| 2025-02-06 | 2,441 | 2,486 | 2,441 | 2,466 | 3,900 | 2,466 |
| 2025-02-05 | 2,471 | 2,490 | 2,435 | 2,455 | 9,100 | 2,455 |
| 2025-02-04 | 2,469 | 2,534 | 2,469 | 2,471 | 4,500 | 2,471 |
| 2025-02-03 | 2,450 | 2,584 | 2,450 | 2,461 | 8,600 | 2,461 |
| 2025-01-31 | 2,470 | 2,495 | 2,454 | 2,494 | 5,500 | 2,494 |
| 2025-01-30 | 2,498 | 2,500 | 2,450 | 2,470 | 14,800 | 2,470 |
| 2025-01-29 | 2,588 | 2,598 | 2,518 | 2,518 | 22,900 | 2,518 |
| 2025-01-28 | 2,534 | 2,597 | 2,501 | 2,550 | 7,900 | 2,550 |
| 2025-01-27 | 2,544 | 2,596 | 2,508 | 2,534 | 8,100 | 2,534 |
| 2025-01-24 | 2,467 | 2,494 | 2,450 | 2,494 | 3,300 | 2,494 |
| 2025-01-23 | 2,485 | 2,485 | 2,435 | 2,440 | 5,700 | 2,440 |
| 2025-01-22 | 2,480 | 2,538 | 2,457 | 2,485 | 5,400 | 2,485 |
| 2025-01-21 | 2,587 | 2,587 | 2,452 | 2,479 | 10,000 | 2,479 |
| 2025-01-20 | 2,488 | 2,605 | 2,460 | 2,515 | 12,900 | 2,515 |
| 2025-01-17 | 2,447 | 2,447 | 2,381 | 2,438 | 9,700 | 2,438 |
| 2025-01-16 | 2,438 | 2,438 | 2,410 | 2,410 | 2,400 | 2,410 |
| 2025-01-15 | 2,411 | 2,453 | 2,409 | 2,438 | 4,400 | 2,438 |
| 2025-01-14 | 2,516 | 2,516 | 2,405 | 2,412 | 8,100 | 2,412 |
| 2025-01-10 | 2,448 | 2,468 | 2,442 | 2,466 | 2,200 | 2,466 |
| 2025-01-09 | 2,558 | 2,558 | 2,400 | 2,454 | 20,300 | 2,454 |
| 2025-01-08 | 2,562 | 2,562 | 2,486 | 2,520 | 8,500 | 2,520 |
| 2025-01-07 | 2,617 | 2,617 | 2,520 | 2,574 | 7,000 | 2,574 |
| 2025-01-06 | 2,620 | 2,631 | 2,550 | 2,601 | 5,500 | 2,601 |
分割・併合履歴 ： [2013-03-27]1株→200株