デジタル・インフォメーション・テクノロジー(3916) 東証プライム 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2022/05/25 1,404.0 1,417.0 1,370.0 1,385.0 90,900
2022/05/24 1,412.0 1,437.0 1,389.0 1,394.0 182,600
2022/05/23 1,349.0 1,420.0 1,347.0 1,419.0 272,600
2022/05/20 1,286.0 1,313.0 1,276.0 1,313.0 48,100
2022/05/19 1,252.0 1,280.0 1,251.0 1,273.0 46,500
2022/05/18 1,291.0 1,319.0 1,277.0 1,296.0 65,500
2022/05/17 1,264.0 1,299.0 1,257.0 1,287.0 87,800
2022/05/16 1,248.0 1,266.0 1,208.0 1,254.0 118,200
2022/05/13 1,128.0 1,169.0 1,128.0 1,166.0 67,200
2022/05/12 1,160.0 1,160.0 1,125.0 1,127.0 78,400
2022/05/11 1,155.0 1,179.0 1,140.0 1,173.0 51,100
2022/05/10 1,152.0 1,160.0 1,134.0 1,158.0 48,100
2022/05/09 1,185.0 1,189.0 1,152.0 1,155.0 51,600
2022/05/06 1,187.0 1,188.0 1,156.0 1,183.0 47,000
2022/05/02 1,187.0 1,202.0 1,180.0 1,187.0 41,300
2022/04/28 1,167.0 1,205.0 1,154.0 1,198.0 72,800
2022/04/27 1,165.0 1,195.0 1,135.0 1,171.0 117,400
2022/04/26 1,184.0 1,196.0 1,165.0 1,190.0 39,700
2022/04/25 1,158.0 1,175.0 1,156.0 1,167.0 82,000
2022/04/22 1,197.0 1,201.0 1,183.0 1,188.0 68,700
2022/04/21 1,206.0 1,226.0 1,200.0 1,217.0 35,800
2022/04/20 1,220.0 1,224.0 1,201.0 1,213.0 40,400
2022/04/19 1,213.0 1,224.0 1,201.0 1,209.0 51,500
2022/04/18 1,237.0 1,244.0 1,210.0 1,217.0 36,600
2022/04/15 1,230.0 1,248.0 1,212.0 1,243.0 50,600
2022/04/14 1,250.0 1,264.0 1,234.0 1,243.0 45,900
2022/04/13 1,213.0 1,243.0 1,207.0 1,240.0 37,900
2022/04/12 1,219.0 1,246.0 1,207.0 1,207.0 45,100
2022/04/11 1,273.0 1,273.0 1,217.0 1,228.0 82,700
2022/04/08 1,289.0 1,303.0 1,252.0 1,273.0 61,900
2022/04/07 1,308.0 1,308.0 1,273.0 1,276.0 63,700
2022/04/06 1,330.0 1,335.0 1,301.0 1,323.0 59,400
2022/04/05 1,355.0 1,372.0 1,325.0 1,348.0 86,600
2022/04/04 1,286.0 1,325.0 1,286.0 1,325.0 83,400
2022/04/01 1,282.0 1,289.0 1,255.0 1,282.0 40,000
2022/03/31 1,300.0 1,313.0 1,278.0 1,285.0 60,700
2022/03/30 1,292.0 1,311.0 1,261.0 1,311.0 73,600
2022/03/29 1,264.0 1,287.0 1,252.0 1,278.0 82,900
2022/03/28 1,298.0 1,298.0 1,240.0 1,245.0 105,700
2022/03/25 1,318.0 1,320.0 1,287.0 1,309.0 52,300
2022/03/24 1,284.0 1,302.0 1,257.0 1,297.0 59,300
2022/03/23 1,280.0 1,295.0 1,266.0 1,285.0 92,900
2022/03/22 1,286.0 1,296.0 1,262.0 1,266.0 75,300
2022/03/18 1,260.0 1,263.0 1,238.0 1,258.0 60,100
2022/03/17 1,231.0 1,259.0 1,209.0 1,245.0 132,200
2022/03/16 1,230.0 1,237.0 1,206.0 1,210.0 112,300
2022/03/15 1,190.0 1,217.0 1,172.0 1,209.0 86,000
2022/03/14 1,185.0 1,206.0 1,167.0 1,180.0 86,000
2022/03/11 1,172.0 1,193.0 1,146.0 1,176.0 90,400
2022/03/10 1,218.0 1,228.0 1,194.0 1,202.0 106,700