3905 データセクション(株) 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 | 831 | 838 | 768 | 791 | 396,400 | 791 |
| 2025-04-03 | 810 | 854 | 807 | 846 | 199,900 | 846 |
| 2025-04-02 | 893 | 902 | 855 | 855 | 275,400 | 855 |
| 2025-04-01 | 965 | 973 | 900 | 908 | 264,300 | 908 |
| 2025-03-31 | 961 | 990 | 935 | 965 | 232,100 | 965 |
| 2025-03-28 | 997 | 1,013 | 968 | 976 | 134,000 | 976 |
| 2025-03-27 | 1,001 | 1,025 | 985 | 997 | 160,100 | 997 |
| 2025-03-26 | 1,069 | 1,069 | 1,004 | 1,008 | 229,200 | 1,008 |
| 2025-03-25 | 1,016 | 1,058 | 1,012 | 1,057 | 160,000 | 1,057 |
| 2025-03-24 | 1,005 | 1,041 | 1,001 | 1,026 | 263,200 | 1,026 |
| 2025-03-21 | 1,044 | 1,056 | 1,012 | 1,017 | 170,000 | 1,017 |
| 2025-03-19 | 1,111 | 1,116 | 1,031 | 1,044 | 337,200 | 1,044 |
| 2025-03-18 | 1,070 | 1,107 | 1,066 | 1,099 | 378,700 | 1,099 |
| 2025-03-17 | 1,033 | 1,074 | 996 | 1,066 | 358,100 | 1,066 |
| 2025-03-14 | 1,036 | 1,089 | 1,000 | 1,030 | 599,100 | 1,030 |
| 2025-03-13 | 1,024 | 1,094 | 988 | 992 | 669,500 | 992 |
| 2025-03-12 | 1,188 | 1,200 | 1,050 | 1,054 | 897,500 | 1,054 |
| 2025-03-11 | 1,067 | 1,186 | 1,028 | 1,091 | 1,534,600 | 1,091 |
| 2025-03-10 | 1,081 | 1,200 | 1,058 | 1,086 | 1,903,300 | 1,086 |
| 2025-03-07 | 1,003 | 1,145 | 1,001 | 1,023 | 1,319,300 | 1,023 |
| 2025-03-06 | 920 | 1,063 | 900 | 1,047 | 1,577,100 | 1,047 |
| 2025-03-05 | 908 | 994 | 895 | 924 | 1,011,700 | 924 |
| 2025-03-04 | 917 | 1,055 | 909 | 944 | 3,454,000 | 944 |
| 2025-03-03 | 781 | 905 | 777 | 905 | 1,374,500 | 905 |
| 2025-02-28 | 789 | 813 | 735 | 755 | 705,700 | 755 |
| 2025-02-27 | 783 | 832 | 776 | 792 | 740,900 | 792 |
| 2025-02-26 | 740 | 793 | 740 | 774 | 934,900 | 774 |
| 2025-02-25 | 660 | 740 | 658 | 734 | 676,100 | 734 |
| 2025-02-21 | 631 | 685 | 631 | 680 | 671,100 | 680 |
| 2025-02-20 | 610 | 637 | 602 | 630 | 632,200 | 630 |
| 2025-02-19 | 600 | 613 | 585 | 603 | 1,402,900 | 603 |
| 2025-02-18 | 691 | 715 | 666 | 685 | 266,200 | 685 |
| 2025-02-17 | 671 | 732 | 668 | 688 | 647,800 | 688 |
| 2025-02-14 | 777 | 794 | 765 | 781 | 356,600 | 781 |
| 2025-02-13 | 795 | 798 | 774 | 777 | 347,500 | 777 |
| 2025-02-12 | 766 | 824 | 755 | 810 | 498,100 | 810 |
| 2025-02-10 | 849 | 852 | 762 | 781 | 1,025,800 | 781 |
| 2025-02-07 | 755 | 804 | 724 | 777 | 1,238,700 | 777 |
| 2025-02-06 | 705 | 717 | 704 | 710 | 73,100 | 710 |
| 2025-02-05 | 725 | 725 | 703 | 704 | 62,800 | 704 |
| 2025-02-04 | 702 | 725 | 702 | 716 | 113,100 | 716 |
| 2025-02-03 | 702 | 714 | 692 | 698 | 113,900 | 698 |
| 2025-01-31 | 727 | 734 | 710 | 710 | 101,500 | 710 |
| 2025-01-30 | 748 | 750 | 707 | 727 | 278,400 | 727 |
| 2025-01-29 | 768 | 799 | 754 | 758 | 515,400 | 758 |
| 2025-01-28 | 686 | 752 | 678 | 741 | 289,800 | 741 |
| 2025-01-27 | 711 | 724 | 701 | 705 | 177,400 | 705 |
| 2025-01-24 | 679 | 742 | 673 | 718 | 396,100 | 718 |
| 2025-01-23 | 678 | 684 | 660 | 674 | 87,700 | 674 |
| 2025-01-22 | 660 | 672 | 655 | 672 | 101,400 | 672 |
| 2025-01-21 | 670 | 670 | 650 | 660 | 73,900 | 660 |
| 2025-01-20 | 622 | 679 | 622 | 670 | 195,900 | 670 |
| 2025-01-17 | 635 | 636 | 620 | 625 | 188,500 | 625 |
| 2025-01-16 | 655 | 666 | 648 | 652 | 95,200 | 652 |
| 2025-01-15 | 663 | 680 | 653 | 656 | 135,600 | 656 |
| 2025-01-14 | 685 | 685 | 660 | 663 | 185,400 | 663 |
| 2025-01-10 | 685 | 693 | 680 | 690 | 106,600 | 690 |
| 2025-01-09 | 722 | 728 | 680 | 685 | 237,700 | 685 |
| 2025-01-08 | 735 | 746 | 709 | 722 | 377,800 | 722 |
| 2025-01-07 | 679 | 714 | 677 | 710 | 264,800 | 710 |
| 2025-01-06 | 686 | 695 | 672 | 672 | 142,700 | 672 |
分割・併合履歴 ： なし