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
2024-06-211,9701,9851,9051,920234,0001,920
2024-06-201,8651,9831,8641,973304,0001,973
2024-06-191,8821,9211,8421,885242,2001,885
2024-06-182,0002,0001,8821,901397,6001,901
2024-06-171,9612,0661,9601,980621,1001,980
2024-06-141,9092,0181,8852,000595,2002,000
2024-06-131,9002,0471,8811,9491,206,8001,949
2024-06-121,9112,0041,8421,866628,7001,866
2024-06-111,9902,1471,9111,9351,288,9001,935
2024-06-101,8662,0481,7852,0101,965,9002,010
2024-06-071,7001,8341,6701,814703,9001,814
2024-06-061,8511,8741,7001,720891,2001,720
2024-06-051,9482,0331,7911,8112,201,4001,811
2024-06-042,3782,3781,9791,9884,924,7001,988
2024-06-031,9781,9781,9781,97888,1001,978
2024-05-311,5201,6301,5151,578238,0001,578
2024-05-301,5151,6061,4701,560216,5001,560
2024-05-291,6001,6161,5421,560195,2001,560
2024-05-281,6741,6741,5921,622170,4001,622
2024-05-271,6851,6851,5461,674260,5001,674
2024-05-241,7111,7571,6701,680267,5001,680
2024-05-231,8791,8811,7501,774462,8001,774
2024-05-221,7881,9251,7171,759781,0001,759
2024-05-212,1822,2101,7411,8282,011,6001,828
2024-05-201,5861,9151,5801,9151,723,7001,915
2024-05-171,5671,5791,3601,515726,5001,515
2024-05-161,7531,8291,5161,561906,5001,561
2024-05-151,6671,8631,6301,731900,2001,731
2024-05-141,6401,7481,6391,705434,6001,705
2024-05-131,6331,7701,6101,679619,2001,679
2024-05-101,7951,8001,6541,673837,7001,673
2024-05-091,9332,0301,7701,8091,383,1001,809
2024-05-082,3102,4091,9511,9912,034,9001,991
2024-05-072,5502,5802,2462,3202,404,5002,320
2024-05-022,7202,8712,3212,3215,985,5002,321
2024-05-012,3222,7222,3002,4206,270,8002,420
2024-04-301,8502,2221,8502,2222,577,7002,222
2024-04-261,5991,9471,5671,8222,909,7001,822
2024-04-251,7211,7301,5501,579561,5001,579
2024-04-241,6031,7701,5801,7301,480,6001,730
2024-04-231,8001,9191,5071,6431,689,6001,643
2024-04-221,9172,2841,6851,6852,877,9001,685
2024-04-191,8202,3301,7302,0575,175,5002,057
2024-04-181,9401,9401,9401,94031,6001,940
2024-04-173,1203,1202,4402,440222,6002,440
2024-04-163,1403,1403,1403,140441,3003,140
2024-04-152,6402,6402,6402,640352,1002,640
2024-04-122,1402,1402,1402,140107,8002,140
2024-04-111,7401,7401,7401,740175,9001,740
2024-04-101,4401,4401,4001,440818,3001,440
2024-04-091,0051,1401,0001,140597,1001,140
2024-04-08893993874990928,500990
2024-04-05796860753858392,100858
2024-04-04723800709782231,800782
2024-04-0370573270273049,900730
2024-04-0270572470371046,200710
2024-04-0173673870570577,200705
2024-03-2972676072572959,100729
2024-03-28732769726732101,200732
2024-03-2773674272572979,900729
2024-03-26737757726744138,900744
2024-03-25733825728745490,600745
2024-03-22761763725747259,100747
2024-03-21786801759765321,500765
2024-03-19806829755801349,000801
2024-03-18820853794829279,100829
2024-03-15828855812833120,300833
2024-03-14830868813831223,300831
2024-03-13920934853855365,100855
2024-03-127949507909201,011,000920
2024-03-11778852760824649,100824
2024-03-088838937708211,113,000821
2024-03-079159818528842,436,800884
2024-03-061,1001,4198358886,461,900888
2024-03-051,0151,1359411,1351,276,9001,135
2024-03-048659858519851,791,700985
2024-03-01820840791835618,500835
2024-02-29811849761822750,700822
2024-02-28858898822838881,300838
2024-02-278578898008461,694,300846
2024-02-267107857057851,487,100785
2024-02-226907196716851,195,800685
2024-02-217607646646841,224,800684
2024-02-207807897347691,091,600769
2024-02-197507837147712,971,500771
2024-02-166286946276831,116,400683
2024-02-156006645986221,067,900622
2024-02-14610624582610388,200610
2024-02-13624654603610993,000610
2024-02-09633649617625505,000625
2024-02-08640653613653517,700653
2024-02-07600654600641668,300641
2024-02-066446745976071,044,700607
2024-02-055656585616501,927,500650
2024-02-02561575546558388,600558
2024-02-01573595562564535,400564
2024-01-31579583555579454,000579
2024-01-30545578525576809,200576
2024-01-295635875355461,349,100546
2024-01-265405805305691,115,300569
2024-01-25538560513544672,100544
2024-01-245665785255381,085,400538
2024-01-235676005555771,300,100577
2024-01-226336365665752,446,000575
2024-01-196977676266295,849,500629
2024-01-185996795556675,866,700667
2024-01-1763573856562511,991,700625
2024-01-16665665665665140,000665
2024-01-155205655105652,691,400565
2024-01-124104853704851,790,400485
2024-01-11419419404405348,100405
2024-01-10414427403419806,700419
2024-01-093804273804142,207,300414
2024-01-05349390347370647,300370
2024-01-04332367329355307,500355

分割・併合履歴 : なし