データセクション(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,320（2025年7月11日）
- 年初来安値
- 585（2025年2月19日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/8 | 2,129 | 2,171 | 2,105 | 2,115 | 459,900 | 2,115 |
| 2025/12/5 | 2,098 | 2,196 | 2,062 | 2,165 | 793,600 | 2,165 |
| 2025/12/4 | 2,155 | 2,246 | 2,051 | 2,099 | 960,400 | 2,099 |
| 2025/12/3 | 2,147 | 2,245 | 2,102 | 2,200 | 935,700 | 2,200 |
| 2025/12/2 | 2,290 | 2,290 | 2,101 | 2,147 | 810,100 | 2,147 |
| 2025/12/1 | 2,427 | 2,496 | 2,200 | 2,245 | 1,878,500 | 2,245 |
| 2025/11/28 | 2,423 | 2,555 | 1,950 | 2,377 | 8,446,300 | 2,377 |
| 2025/11/27 | 2,125 | 2,460 | 2,125 | 2,450 | 3,420,600 | 2,450 |
| 2025/11/26 | 2,050 | 2,132 | 2,020 | 2,038 | 903,400 | 2,038 |
| 2025/11/25 | 2,222 | 2,230 | 2,002 | 2,051 | 1,287,900 | 2,051 |
| 2025/11/21 | 2,214 | 2,300 | 2,155 | 2,195 | 1,103,800 | 2,195 |
| 2025/11/20 | 2,440 | 2,450 | 2,220 | 2,260 | 1,684,100 | 2,260 |
| 2025/11/19 | 2,214 | 2,380 | 2,172 | 2,290 | 2,229,400 | 2,290 |
| 2025/11/18 | 2,336 | 2,392 | 2,162 | 2,192 | 1,343,200 | 2,192 |
| 2025/11/17 | 2,200 | 2,444 | 2,020 | 2,340 | 5,434,800 | 2,340 |
| 2025/11/14 | 2,557 | 2,633 | 2,477 | 2,501 | 2,096,600 | 2,501 |
| 2025/11/13 | 2,690 | 2,718 | 2,536 | 2,635 | 2,123,700 | 2,635 |
| 2025/11/12 | 2,729 | 2,850 | 2,626 | 2,680 | 4,510,800 | 2,680 |
| 2025/11/11 | 2,484 | 2,720 | 2,450 | 2,702 | 6,198,300 | 2,702 |
| 2025/11/10 | 2,468 | 2,631 | 2,350 | 2,384 | 5,701,700 | 2,384 |
1〜20/243件
