3905 データセクション(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,721 | 1,730 | 1,550 | 1,579 | 561,500 | 1,579 |
| 2024-04-24 | 1,603 | 1,770 | 1,580 | 1,730 | 1,480,600 | 1,730 |
| 2024-04-23 | 1,800 | 1,919 | 1,507 | 1,643 | 1,689,600 | 1,643 |
| 2024-04-22 | 1,917 | 2,284 | 1,685 | 1,685 | 2,877,900 | 1,685 |
| 2024-04-19 | 1,820 | 2,330 | 1,730 | 2,057 | 5,175,500 | 2,057 |
| 2024-04-18 | 1,940 | 1,940 | 1,940 | 1,940 | 31,600 | 1,940 |
| 2024-04-17 | 3,120 | 3,120 | 2,440 | 2,440 | 222,600 | 2,440 |
| 2024-04-16 | 3,140 | 3,140 | 3,140 | 3,140 | 441,300 | 3,140 |
| 2024-04-15 | 2,640 | 2,640 | 2,640 | 2,640 | 352,100 | 2,640 |
| 2024-04-12 | 2,140 | 2,140 | 2,140 | 2,140 | 107,800 | 2,140 |
| 2024-04-11 | 1,740 | 1,740 | 1,740 | 1,740 | 175,900 | 1,740 |
| 2024-04-10 | 1,440 | 1,440 | 1,400 | 1,440 | 818,300 | 1,440 |
| 2024-04-09 | 1,005 | 1,140 | 1,000 | 1,140 | 597,100 | 1,140 |
| 2024-04-08 | 893 | 993 | 874 | 990 | 928,500 | 990 |
| 2024-04-05 | 796 | 860 | 753 | 858 | 392,100 | 858 |
| 2024-04-04 | 723 | 800 | 709 | 782 | 231,800 | 782 |
| 2024-04-03 | 705 | 732 | 702 | 730 | 49,900 | 730 |
| 2024-04-02 | 705 | 724 | 703 | 710 | 46,200 | 710 |
| 2024-04-01 | 736 | 738 | 705 | 705 | 77,200 | 705 |
| 2024-03-29 | 726 | 760 | 725 | 729 | 59,100 | 729 |
| 2024-03-28 | 732 | 769 | 726 | 732 | 101,200 | 732 |
| 2024-03-27 | 736 | 742 | 725 | 729 | 79,900 | 729 |
| 2024-03-26 | 737 | 757 | 726 | 744 | 138,900 | 744 |
| 2024-03-25 | 733 | 825 | 728 | 745 | 490,600 | 745 |
| 2024-03-22 | 761 | 763 | 725 | 747 | 259,100 | 747 |
| 2024-03-21 | 786 | 801 | 759 | 765 | 321,500 | 765 |
| 2024-03-19 | 806 | 829 | 755 | 801 | 349,000 | 801 |
| 2024-03-18 | 820 | 853 | 794 | 829 | 279,100 | 829 |
| 2024-03-15 | 828 | 855 | 812 | 833 | 120,300 | 833 |
| 2024-03-14 | 830 | 868 | 813 | 831 | 223,300 | 831 |
| 2024-03-13 | 920 | 934 | 853 | 855 | 365,100 | 855 |
| 2024-03-12 | 794 | 950 | 790 | 920 | 1,011,000 | 920 |
| 2024-03-11 | 778 | 852 | 760 | 824 | 649,100 | 824 |
| 2024-03-08 | 883 | 893 | 770 | 821 | 1,113,000 | 821 |
| 2024-03-07 | 915 | 981 | 852 | 884 | 2,436,800 | 884 |
| 2024-03-06 | 1,100 | 1,419 | 835 | 888 | 6,461,900 | 888 |
| 2024-03-05 | 1,015 | 1,135 | 941 | 1,135 | 1,276,900 | 1,135 |
| 2024-03-04 | 865 | 985 | 851 | 985 | 1,791,700 | 985 |
| 2024-03-01 | 820 | 840 | 791 | 835 | 618,500 | 835 |
| 2024-02-29 | 811 | 849 | 761 | 822 | 750,700 | 822 |
| 2024-02-28 | 858 | 898 | 822 | 838 | 881,300 | 838 |
| 2024-02-27 | 857 | 889 | 800 | 846 | 1,694,300 | 846 |
| 2024-02-26 | 710 | 785 | 705 | 785 | 1,487,100 | 785 |
| 2024-02-22 | 690 | 719 | 671 | 685 | 1,195,800 | 685 |
| 2024-02-21 | 760 | 764 | 664 | 684 | 1,224,800 | 684 |
| 2024-02-20 | 780 | 789 | 734 | 769 | 1,091,600 | 769 |
| 2024-02-19 | 750 | 783 | 714 | 771 | 2,971,500 | 771 |
| 2024-02-16 | 628 | 694 | 627 | 683 | 1,116,400 | 683 |
| 2024-02-15 | 600 | 664 | 598 | 622 | 1,067,900 | 622 |
| 2024-02-14 | 610 | 624 | 582 | 610 | 388,200 | 610 |
| 2024-02-13 | 624 | 654 | 603 | 610 | 993,000 | 610 |
| 2024-02-09 | 633 | 649 | 617 | 625 | 505,000 | 625 |
| 2024-02-08 | 640 | 653 | 613 | 653 | 517,700 | 653 |
| 2024-02-07 | 600 | 654 | 600 | 641 | 668,300 | 641 |
| 2024-02-06 | 644 | 674 | 597 | 607 | 1,044,700 | 607 |
| 2024-02-05 | 565 | 658 | 561 | 650 | 1,927,500 | 650 |
| 2024-02-02 | 561 | 575 | 546 | 558 | 388,600 | 558 |
| 2024-02-01 | 573 | 595 | 562 | 564 | 535,400 | 564 |
| 2024-01-31 | 579 | 583 | 555 | 579 | 454,000 | 579 |
| 2024-01-30 | 545 | 578 | 525 | 576 | 809,200 | 576 |
| 2024-01-29 | 563 | 587 | 535 | 546 | 1,349,100 | 546 |
| 2024-01-26 | 540 | 580 | 530 | 569 | 1,115,300 | 569 |
| 2024-01-25 | 538 | 560 | 513 | 544 | 672,100 | 544 |
| 2024-01-24 | 566 | 578 | 525 | 538 | 1,085,400 | 538 |
| 2024-01-23 | 567 | 600 | 555 | 577 | 1,300,100 | 577 |
| 2024-01-22 | 633 | 636 | 566 | 575 | 2,446,000 | 575 |
| 2024-01-19 | 697 | 767 | 626 | 629 | 5,849,500 | 629 |
| 2024-01-18 | 599 | 679 | 555 | 667 | 5,866,700 | 667 |
| 2024-01-17 | 635 | 738 | 565 | 625 | 11,991,700 | 625 |
| 2024-01-16 | 665 | 665 | 665 | 665 | 140,000 | 665 |
| 2024-01-15 | 520 | 565 | 510 | 565 | 2,691,400 | 565 |
| 2024-01-12 | 410 | 485 | 370 | 485 | 1,790,400 | 485 |
| 2024-01-11 | 419 | 419 | 404 | 405 | 348,100 | 405 |
| 2024-01-10 | 414 | 427 | 403 | 419 | 806,700 | 419 |
| 2024-01-09 | 380 | 427 | 380 | 414 | 2,207,300 | 414 |
| 2024-01-05 | 349 | 390 | 347 | 370 | 647,300 | 370 |
| 2024-01-04 | 332 | 367 | 329 | 355 | 307,500 | 355 |
分割・併合履歴 ： なし
