データホライゾン
3628グロース/情報･通信業/DATA HORIZON CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 558.0 | 579.0 | 529.0 | 529.0 | -19.0 | -3.47% | 40,800 |
| 2026-03-12 | 516.0 | 566.0 | 516.0 | 548.0 | -3.0 | -0.54% | 42,400 |
| 2026-03-11 | 493.0 | 567.0 | 485.0 | 551.0 | +64.0 | +13.14% | 135,500 |
| 2026-03-10 | 499.0 | 499.0 | 481.0 | 487.0 | +9.0 | +1.88% | 8,200 |
| 2026-03-09 | 478.0 | 483.0 | 477.0 | 478.0 | -6.0 | -1.24% | 2,900 |
| 2026-03-06 | 478.0 | 487.0 | 476.0 | 484.0 | +6.0 | +1.26% | 12,400 |
| 2026-03-05 | 491.0 | 495.0 | 478.0 | 478.0 | -5.0 | -1.04% | 24,500 |
| 2026-03-04 | 513.0 | 523.0 | 483.0 | 483.0 | -80.0 | -14.21% | 86,200 |
| 2026-03-03 | 483.0 | 563.0 | 483.0 | 563.0 | +80.0 | +16.56% | 196,000 |
| 2026-03-02 | 466.0 | 500.0 | 463.0 | 483.0 | +17.0 | +3.65% | 33,400 |
| 2026-02-27 | 475.0 | 475.0 | 466.0 | 466.0 | -14.0 | -2.92% | 1,900 |
| 2026-02-26 | 485.0 | 485.0 | 474.0 | 480.0 | -5.0 | -1.03% | 1,600 |
| 2026-02-25 | 488.0 | 488.0 | 480.0 | 485.0 | -3.0 | -0.61% | 4,800 |
| 2026-02-24 | 464.0 | 489.0 | 464.0 | 488.0 | +24.0 | +5.17% | 4,600 |
| 2026-02-20 | 488.0 | 488.0 | 463.0 | 464.0 | -21.0 | -4.33% | 17,100 |
| 2026-02-19 | 486.0 | 486.0 | 484.0 | 485.0 | -2.0 | -0.41% | 1,200 |
| 2026-02-18 | 484.0 | 489.0 | 484.0 | 487.0 | +3.0 | +0.62% | 4,500 |
| 2026-02-17 | 485.0 | 485.0 | 484.0 | 484.0 | +1.0 | +0.21% | 3,200 |
| 2026-02-16 | 476.0 | 484.0 | 476.0 | 483.0 | +3.0 | +0.63% | 4,400 |
| 2026-02-13 | 483.0 | 490.0 | 480.0 | 480.0 | -3.0 | -0.62% | 5,600 |
| 2026-02-12 | 491.0 | 492.0 | 483.0 | 483.0 | -6.0 | -1.23% | 2,800 |
| 2026-02-10 | 489.0 | 490.0 | 482.0 | 489.0 | +8.0 | +1.66% | 3,100 |
| 2026-02-09 | 493.0 | 493.0 | 480.0 | 481.0 | -13.0 | -2.63% | 11,300 |
| 2026-02-06 | 510.0 | 520.0 | 494.0 | 494.0 | -19.0 | -3.70% | 23,900 |
| 2026-02-05 | 498.0 | 513.0 | 493.0 | 513.0 | +14.0 | +2.81% | 8,400 |
| 2026-02-04 | 505.0 | 505.0 | 486.0 | 499.0 | -6.0 | -1.19% | 10,800 |
| 2026-02-03 | 512.0 | 512.0 | 499.0 | 505.0 | -8.0 | -1.56% | 6,800 |
| 2026-02-02 | 513.0 | 513.0 | 500.0 | 513.0 | -3.0 | -0.58% | 4,700 |
| 2026-01-30 | 501.0 | 516.0 | 495.0 | 516.0 | +13.0 | +2.58% | 2,100 |
| 2026-01-29 | 517.0 | 517.0 | 501.0 | 503.0 | -14.0 | -2.71% | 3,600 |
| 2026-01-28 | 509.0 | 517.0 | 505.0 | 517.0 | +5.0 | +0.98% | 800 |
| 2026-01-27 | 512.0 | 512.0 | 512.0 | 512.0 | 0.0 | 0.00% | — |
| 2026-01-26 | 515.0 | 522.0 | 512.0 | 512.0 | -3.0 | -0.58% | 2,400 |
| 2026-01-23 | 510.0 | 515.0 | 510.0 | 515.0 | +5.0 | +0.98% | 1,300 |
| 2026-01-22 | 527.0 | 530.0 | 510.0 | 510.0 | -18.0 | -3.41% | 6,100 |
| 2026-01-21 | 528.0 | 528.0 | 528.0 | 528.0 | 0.0 | 0.00% | — |
| 2026-01-20 | 528.0 | 528.0 | 528.0 | 528.0 | 0.0 | 0.00% | 100 |
| 2026-01-19 | 537.0 | 537.0 | 520.0 | 528.0 | +1.0 | +0.19% | 2,800 |
| 2026-01-16 | 514.0 | 527.0 | 511.0 | 527.0 | +13.0 | +2.53% | 4,400 |
| 2026-01-15 | 514.0 | 515.0 | 510.0 | 514.0 | -10.0 | -1.91% | 2,000 |
| 2026-01-14 | 511.0 | 524.0 | 507.0 | 524.0 | +13.0 | +2.54% | 2,600 |
| 2026-01-13 | 530.0 | 530.0 | 511.0 | 511.0 | -14.0 | -2.67% | 5,200 |
| 2026-01-09 | 550.0 | 550.0 | 525.0 | 525.0 | +5.0 | +0.96% | 9,200 |
| 2026-01-08 | 505.0 | 532.0 | 505.0 | 520.0 | +15.0 | +2.97% | 4,700 |
| 2026-01-07 | 503.0 | 505.0 | 500.0 | 505.0 | +3.0 | +0.60% | 1,400 |
| 2026-01-06 | 496.0 | 504.0 | 496.0 | 502.0 | +7.0 | +1.41% | 2,100 |
| 2026-01-05 | 496.0 | 497.0 | 494.0 | 495.0 | 0.0 | 0.00% | 2,000 |
| 2025-12-30 | 494.0 | 495.0 | 491.0 | 495.0 | 0.0 | 0.00% | 3,900 |
| 2025-12-29 | 491.0 | 495.0 | 488.0 | 495.0 | +5.0 | +1.02% | 4,800 |
| 2025-12-26 | 500.0 | 502.0 | 489.0 | 490.0 | -7.0 | -1.41% | 16,000 |
| 2025-12-25 | 503.0 | 504.0 | 495.0 | 497.0 | -3.0 | -0.60% | 18,700 |
| 2025-12-24 | 502.0 | 504.0 | 499.0 | 500.0 | 0.0 | 0.00% | 4,000 |
| 2025-12-23 | 501.0 | 507.0 | 500.0 | 500.0 | -4.0 | -0.79% | 3,900 |
| 2025-12-22 | 505.0 | 513.0 | 503.0 | 504.0 | -2.0 | -0.40% | 5,200 |
| 2025-12-19 | 503.0 | 509.0 | 502.0 | 506.0 | +2.0 | +0.40% | 3,900 |
| 2025-12-18 | 495.0 | 505.0 | 494.0 | 504.0 | +6.0 | +1.20% | 4,100 |
| 2025-12-17 | 491.0 | 499.0 | 491.0 | 498.0 | +4.0 | +0.81% | 2,700 |
| 2025-12-16 | 502.0 | 503.0 | 494.0 | 494.0 | -8.0 | -1.59% | 5,600 |
| 2025-12-15 | 510.0 | 520.0 | 500.0 | 502.0 | -7.0 | -1.38% | 17,700 |
| 2025-12-12 | 534.0 | 534.0 | 500.0 | 509.0 | -15.0 | -2.86% | 23,100 |
| 2025-12-11 | 501.0 | 565.0 | 501.0 | 524.0 | +39.0 | +8.04% | 134,200 |
| 2025-12-10 | 515.0 | 515.0 | 485.0 | 485.0 | -14.0 | -2.81% | 11,200 |
| 2025-12-09 | 507.0 | 507.0 | 499.0 | 499.0 | -6.0 | -1.19% | 1,700 |
| 2025-12-08 | 503.0 | 505.0 | 500.0 | 505.0 | -7.0 | -1.37% | 7,400 |
| 2025-12-05 | 535.0 | 535.0 | 512.0 | 512.0 | -15.0 | -2.85% | 6,500 |
| 2025-12-04 | 530.0 | 535.0 | 527.0 | 527.0 | +7.0 | +1.35% | 3,400 |
| 2025-12-03 | 539.0 | 539.0 | 511.0 | 520.0 | -15.0 | -2.80% | 10,700 |
| 2025-12-02 | 519.0 | 539.0 | 519.0 | 535.0 | +6.0 | +1.13% | 6,400 |
| 2025-12-01 | 513.0 | 529.0 | 513.0 | 529.0 | +17.0 | +3.32% | 8,700 |
| 2025-11-28 | 503.0 | 529.0 | 503.0 | 512.0 | +6.0 | +1.19% | 28,600 |
| 2025-11-27 | 513.0 | 513.0 | 503.0 | 506.0 | -7.0 | -1.36% | 23,000 |
| 2025-11-26 | 525.0 | 525.0 | 512.0 | 513.0 | -5.0 | -0.97% | 3,200 |
| 2025-11-25 | 520.0 | 520.0 | 511.0 | 518.0 | +8.0 | +1.57% | 2,200 |
| 2025-11-21 | 532.0 | 532.0 | 510.0 | 510.0 | -24.0 | -4.49% | 3,800 |
| 2025-11-20 | 524.0 | 534.0 | 523.0 | 534.0 | +12.0 | +2.30% | 2,500 |
| 2025-11-19 | 508.0 | 548.0 | 508.0 | 522.0 | +4.0 | +0.77% | 16,400 |
| 2025-11-18 | 528.0 | 530.0 | 501.0 | 518.0 | -30.0 | -5.47% | 58,200 |
| 2025-11-17 | 540.0 | 548.0 | 527.0 | 548.0 | -2.0 | -0.36% | 10,100 |
| 2025-11-14 | 573.0 | 573.0 | 530.0 | 550.0 | -23.0 | -4.01% | 10,600 |
| 2025-11-13 | 595.0 | 596.0 | 571.0 | 573.0 | -28.0 | -4.66% | 10,400 |
| 2025-11-12 | 610.0 | 614.0 | 601.0 | 601.0 | -12.0 | -1.96% | 11,200 |
| 2025-11-11 | 633.0 | 645.0 | 613.0 | 613.0 | -13.0 | -2.08% | 27,200 |
| 2025-11-10 | 626.0 | 648.0 | 622.0 | 626.0 | -3.0 | -0.48% | 11,600 |
| 2025-11-07 | 637.0 | 643.0 | 629.0 | 629.0 | -12.0 | -1.87% | 6,000 |
| 2025-11-06 | 646.0 | 646.0 | 629.0 | 641.0 | 0.0 | 0.00% | 10,200 |
| 2025-11-05 | 622.0 | 668.0 | 622.0 | 641.0 | +20.0 | +3.22% | 52,100 |
| 2025-11-04 | 644.0 | 645.0 | 621.0 | 621.0 | -19.0 | -2.97% | 14,900 |
| 2025-10-31 | 645.0 | 646.0 | 633.0 | 640.0 | -5.0 | -0.78% | 6,500 |
| 2025-10-30 | 632.0 | 645.0 | 617.0 | 645.0 | +10.0 | +1.57% | 11,500 |
| 2025-10-29 | 630.0 | 635.0 | 615.0 | 635.0 | +15.0 | +2.42% | 9,900 |
| 2025-10-28 | 632.0 | 641.0 | 620.0 | 620.0 | -22.0 | -3.43% | 8,100 |
| 2025-10-27 | 642.0 | 647.0 | 620.0 | 642.0 | 0.0 | 0.00% | 11,800 |
| 2025-10-24 | 649.0 | 649.0 | 636.0 | 642.0 | -8.0 | -1.23% | 5,100 |
| 2025-10-23 | 653.0 | 653.0 | 629.0 | 650.0 | -9.0 | -1.37% | 10,800 |
| 2025-10-22 | 635.0 | 675.0 | 627.0 | 659.0 | +19.0 | +2.97% | 41,100 |
| 2025-10-21 | 606.0 | 640.0 | 606.0 | 640.0 | +28.0 | +4.58% | 31,900 |
| 2025-10-20 | 590.0 | 618.0 | 580.0 | 612.0 | +13.0 | +2.17% | 23,300 |
| 2025-10-17 | 619.0 | 619.0 | 585.0 | 599.0 | -30.0 | -4.77% | 25,400 |
| 2025-10-16 | 630.0 | 653.0 | 616.0 | 629.0 | +14.0 | +2.28% | 81,600 |
| 2025-10-15 | 570.0 | 615.0 | 568.0 | 615.0 | +49.0 | +8.66% | 9,000 |
| 2025-10-14 | 580.0 | 590.0 | 566.0 | 566.0 | -34.0 | -5.67% | 15,800 |
| 2025-10-10 | 610.0 | 610.0 | 583.0 | 600.0 | +10.0 | +1.69% | 19,400 |
| 2025-10-09 | 624.0 | 624.0 | 583.0 | 590.0 | -51.0 | -7.96% | 49,300 |
| 2025-10-08 | 568.0 | 641.0 | 566.0 | 641.0 | +73.0 | +12.85% | 60,400 |
| 2025-10-07 | 592.0 | 592.0 | 565.0 | 568.0 | -20.0 | -3.40% | 23,200 |
| 2025-10-06 | 621.0 | 621.0 | 569.0 | 588.0 | -20.0 | -3.29% | 36,100 |
| 2025-10-03 | 611.0 | 612.0 | 556.0 | 608.0 | -3.0 | -0.49% | 68,500 |
| 2025-10-02 | 627.0 | 632.0 | 611.0 | 611.0 | +4.0 | +0.66% | 166,200 |
| 2025-10-01 | 607.0 | 607.0 | 607.0 | 607.0 | +100.0 | +19.72% | 15,800 |
| 2025-09-30 | 506.0 | 512.0 | 490.0 | 507.0 | -4.0 | -0.78% | 6,200 |
| 2025-09-29 | 510.0 | 511.0 | 510.0 | 511.0 | +1.0 | +0.20% | 300 |
| 2025-09-26 | 508.0 | 514.0 | 505.0 | 510.0 | +3.0 | +0.59% | 3,600 |
| 2025-09-25 | 508.0 | 508.0 | 505.0 | 507.0 | -1.0 | -0.20% | 2,000 |
| 2025-09-24 | 522.0 | 522.0 | 504.0 | 508.0 | -7.0 | -1.36% | 2,400 |
| 2025-09-22 | 514.0 | 517.0 | 506.0 | 515.0 | +5.0 | +0.98% | 4,400 |
| 2025-09-19 | 511.0 | 511.0 | 504.0 | 510.0 | -1.0 | -0.20% | 1,600 |
| 2025-09-18 | 512.0 | 512.0 | 506.0 | 511.0 | -2.0 | -0.39% | 2,300 |
| 2025-09-17 | 509.0 | 521.0 | 503.0 | 513.0 | +9.0 | +1.79% | 3,900 |
| 2025-09-16 | 518.0 | 518.0 | 500.0 | 504.0 | -14.0 | -2.70% | 3,400 |
| 2025-09-12 | 516.0 | 518.0 | 500.0 | 518.0 | — | — | 7,800 |
直近120営業日分を表示