日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ディジタルメディアプロフェッショナル(3652)の株価時系列情報

ディジタルメディアプロフェッショナル(3652)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2024/04/19 3,025 3,025 2,847 2,913 82,800
2024/04/18 3,065 3,115 3,005 3,070 22,400
2024/04/17 3,100 3,145 3,070 3,085 28,000
2024/04/16 3,180 3,230 3,115 3,120 52,500
2024/04/15 3,210 3,240 3,180 3,240 44,900
2024/04/12 3,550 3,585 3,255 3,315 153,700
2024/04/11 3,320 3,350 3,295 3,340 19,300
2024/04/10 3,450 3,470 3,340 3,360 45,000
2024/04/09 3,275 3,455 3,270 3,380 45,200
2024/04/08 3,345 3,390 3,265 3,295 41,000
2024/04/05 3,310 3,360 3,300 3,330 40,300
2024/04/04 3,485 3,485 3,360 3,415 70,000
2024/04/03 3,555 3,590 3,470 3,490 54,400
2024/04/02 3,705 3,760 3,600 3,640 45,400
2024/04/01 3,845 3,850 3,700 3,700 46,300
2024/03/29 3,700 3,845 3,650 3,845 46,900
2024/03/28 3,760 3,875 3,630 3,660 62,500
2024/03/27 3,870 3,870 3,740 3,755 47,000
2024/03/26 3,765 3,890 3,730 3,875 50,000
2024/03/25 3,805 3,940 3,730 3,765 58,300
2024/03/22 3,920 3,960 3,790 3,820 65,800
2024/03/21 4,065 4,095 3,875 3,940 115,900
2024/03/19 4,030 4,070 3,915 3,995 129,000
2024/03/18 4,065 4,245 4,055 4,165 223,300
2024/03/15 3,995 4,065 3,825 3,900 311,300
2024/03/14 3,800 4,260 3,745 4,200 596,900
2024/03/13 3,970 4,000 3,650 3,690 234,200
2024/03/12 3,290 3,995 3,215 3,900 547,400
2024/03/11 3,365 3,425 3,235 3,295 149,900
2024/03/08 3,255 3,420 3,195 3,335 76,300
2024/03/07 3,370 3,485 3,245 3,290 125,100
2024/03/06 3,125 3,315 3,055 3,280 121,300
2024/03/05 3,050 3,150 2,985 3,130 68,900
2024/03/04 3,150 3,170 3,040 3,070 54,400
2024/03/01 3,115 3,145 3,015 3,085 46,800
2024/02/29 3,170 3,170 2,970 3,105 100,700
2024/02/28 3,095 3,095 3,010 3,050 50,100
2024/02/27 3,165 3,165 3,015 3,090 98,700
2024/02/26 3,300 3,430 3,165 3,205 119,300
2024/02/22 3,280 3,310 3,200 3,280 78,800
2024/02/21 3,250 3,255 3,150 3,160 70,800
2024/02/20 3,300 3,435 3,200 3,315 73,800
2024/02/19 3,460 3,485 3,200 3,260 131,200
2024/02/16 3,300 3,520 3,120 3,475 267,500
2024/02/15 2,801 3,220 2,667 3,220 346,700
2024/02/14 2,720 2,738 2,665 2,719 115,900
2024/02/13 2,830 2,844 2,738 2,770 74,800
2024/02/09 2,820 2,860 2,777 2,780 37,300
2024/02/08 2,858 2,900 2,803 2,818 51,100
2024/02/07 2,964 2,964 2,837 2,851 64,400
2024/02/06 2,985 3,025 2,935 2,965 133,700
2024/02/05 2,770 2,845 2,751 2,838 45,800
2024/02/02 2,790 2,800 2,732 2,765 23,900
2024/02/01 2,850 2,850 2,741 2,753 56,500
2024/01/31 2,866 2,875 2,794 2,861 50,200
2024/01/30 3,040 3,040 2,858 2,888 89,700
2024/01/29 2,950 3,160 2,949 3,040 183,600
2024/01/26 2,880 2,899 2,783 2,800 35,600
2024/01/25 2,864 2,882 2,797 2,882 33,400
2024/01/24 2,798 2,865 2,787 2,831 32,200
2024/01/23 2,866 2,906 2,768 2,801 54,600
2024/01/22 2,707 2,877 2,664 2,856 91,500
2024/01/19 2,565 2,667 2,561 2,663 28,500
2024/01/18 2,557 2,612 2,528 2,551 22,100
2024/01/17 2,660 2,672 2,563 2,563 35,500
2024/01/16 2,691 2,735 2,662 2,667 17,400
2024/01/15 2,668 2,719 2,620 2,668 34,300
2024/01/12 2,737 2,745 2,648 2,668 34,100
2024/01/11 2,784 2,789 2,748 2,761 16,500
2024/01/10 2,790 2,810 2,721 2,770 28,300
2024/01/09 2,718 2,782 2,713 2,770 28,000
2024/01/05 2,755 2,762 2,660 2,680 47,300
2024/01/04 2,575 2,748 2,517 2,744 52,100
2023/12/29 2,615 2,633 2,600 2,630 13,000
2023/12/28 2,613 2,629 2,536 2,615 24,400
2023/12/27 2,510 2,566 2,510 2,563 25,900
2023/12/26 2,484 2,570 2,484 2,506 24,100
2023/12/25 2,517 2,574 2,487 2,487 25,900
2023/12/22 2,548 2,601 2,516 2,529 29,100
2023/12/21 2,622 2,671 2,570 2,570 26,400
2023/12/20 2,698 2,752 2,672 2,672 24,500
2023/12/19 2,639 2,702 2,621 2,695 23,700
2023/12/18 2,667 2,718 2,600 2,625 24,200
2023/12/15 2,601 2,670 2,601 2,639 24,800
2023/12/14 2,645 2,717 2,587 2,629 47,800
2023/12/13 2,504 2,608 2,504 2,545 26,800
2023/12/12 2,565 2,565 2,469 2,492 29,800
2023/12/11 2,556 2,615 2,518 2,544 24,800
2023/12/08 2,558 2,648 2,532 2,553 38,400
2023/12/07 2,654 2,654 2,582 2,590 27,300
2023/12/06 2,682 2,755 2,635 2,677 41,400
2023/12/05 2,850 2,888 2,677 2,682 79,200
2023/12/04 2,688 2,870 2,681 2,870 60,600
2023/12/01 2,682 2,691 2,642 2,647 14,200
2023/11/30 2,725 2,737 2,682 2,708 13,900
2023/11/29 2,637 2,750 2,637 2,705 26,400
2023/11/28 2,702 2,742 2,664 2,664 25,700
2023/11/27 2,769 2,829 2,699 2,700 25,700
2023/11/24 2,833 2,885 2,771 2,783 35,600
2023/11/22 2,861 2,885 2,782 2,813 41,500
2023/11/21 2,895 2,950 2,806 2,890 46,800
2023/11/20 2,869 2,992 2,856 2,874 106,600
2023/11/17 2,820 2,920 2,747 2,785 59,700
2023/11/16 2,950 2,950 2,745 2,815 131,000
2023/11/15 3,200 3,215 2,910 3,020 274,400
2023/11/14 2,683 2,783 2,664 2,783 229,800
2023/11/13 2,339 2,379 2,243 2,283 63,900
2023/11/10 2,302 2,316 2,251 2,316 19,100
2023/11/09 2,317 2,335 2,277 2,324 10,100
2023/11/08 2,401 2,401 2,308 2,309 21,400
2023/11/07 2,380 2,414 2,351 2,389 20,200
2023/11/06 2,280 2,414 2,280 2,384 50,000
2023/11/02 2,174 2,242 2,150 2,233 23,500
2023/11/01 2,203 2,206 2,107 2,124 26,900
2023/10/31 2,219 2,219 2,145 2,219 25,200
2023/10/30 2,159 2,248 2,159 2,238 19,500
2023/10/27 2,210 2,220 2,150 2,198 25,500
2023/10/26 2,230 2,249 2,212 2,230 17,100
2023/10/25 2,316 2,331 2,265 2,265 9,900
2023/10/24 2,251 2,320 2,212 2,310 20,400
2023/10/23 2,307 2,335 2,253 2,256 12,900
2023/10/20 2,345 2,345 2,262 2,335 13,300
2023/10/19 2,282 2,355 2,282 2,307 21,000
2023/10/18 2,317 2,347 2,275 2,332 9,800
2023/10/17 2,216 2,315 2,216 2,289 18,300
2023/10/16 2,272 2,287 2,206 2,217 34,900
2023/10/13 2,336 2,338 2,295 2,312 13,600
2023/10/12 2,340 2,351 2,289 2,346 10,700
2023/10/11 2,375 2,376 2,312 2,342 9,500
2023/10/10 2,320 2,370 2,320 2,335 10,400
2023/10/06 2,233 2,323 2,224 2,310 26,100
2023/10/05 2,349 2,369 2,258 2,265 50,000
2023/10/04 2,358 2,383 2,291 2,301 34,000
2023/10/03 2,412 2,432 2,367 2,376 20,000
2023/10/02 2,493 2,530 2,431 2,440 18,900
2023/09/29 2,511 2,550 2,493 2,493 17,900
2023/09/28 2,485 2,490 2,435 2,490 7,000
2023/09/27 2,425 2,498 2,425 2,452 7,200
2023/09/26 2,529 2,529 2,445 2,451 12,500
2023/09/25 2,489 2,533 2,482 2,490 14,500
2023/09/22 2,356 2,492 2,354 2,477 18,900
2023/09/21 2,442 2,444 2,360 2,383 22,900
2023/09/20 2,392 2,437 2,392 2,431 16,500
2023/09/19 2,383 2,417 2,360 2,392 18,300
2023/09/15 2,483 2,487 2,413 2,419 22,400
2023/09/14 2,428 2,460 2,406 2,451 19,800
2023/09/13 2,404 2,448 2,394 2,426 12,500
2023/09/12 2,427 2,493 2,425 2,432 13,400
2023/09/11 2,473 2,513 2,423 2,427 26,000
2023/09/08 2,475 2,537 2,475 2,490 23,300
2023/09/07 2,513 2,548 2,466 2,475 31,900
2023/09/06 2,455 2,534 2,449 2,519 48,000
2023/09/05 2,364 2,460 2,342 2,455 52,200
2023/09/04 2,409 2,457 2,366 2,373 33,100
2023/09/01 2,416 2,431 2,373 2,409 56,900
2023/08/31 2,478 2,480 2,415 2,432 40,600
2023/08/30 2,497 2,518 2,430 2,453 42,600
2023/08/29 2,560 2,567 2,450 2,466 66,400
2023/08/28 2,648 2,648 2,538 2,547 52,100
2023/08/25 2,597 2,634 2,579 2,600 47,900
2023/08/24 2,796 2,814 2,665 2,679 88,900
2023/08/23 2,573 2,725 2,555 2,706 75,200
2023/08/22 2,599 2,640 2,515 2,584 51,500
2023/08/21 2,600 2,614 2,541 2,580 46,000
2023/08/18 2,600 2,612 2,534 2,570 70,100
2023/08/17 2,685 2,692 2,567 2,650 85,500
2023/08/16 2,825 2,831 2,708 2,708 91,300
2023/08/15 2,924 2,945 2,817 2,858 62,700
2023/08/14 3,200 3,200 2,880 2,950 154,300
2023/08/10 3,405 3,440 3,195 3,200 218,100
2023/08/09 3,915 3,985 3,820 3,895 80,300
2023/08/08 4,000 4,020 3,905 3,930 21,000
2023/08/07 3,790 4,020 3,735 3,985 62,300
2023/08/04 3,860 3,900 3,765 3,800 34,700
2023/08/03 3,975 4,020 3,870 3,875 55,300
2023/08/02 3,880 4,125 3,865 4,020 74,700
2023/08/01 3,890 3,950 3,820 3,930 31,400
2023/07/31 3,760 3,875 3,750 3,860 24,900
2023/07/28 3,715 3,800 3,675 3,730 43,400
2023/07/27 3,840 3,845 3,730 3,750 38,900
2023/07/26 3,840 3,910 3,785 3,880 36,600
2023/07/25 3,920 3,920 3,765 3,800 37,700
2023/07/24 3,850 3,935 3,845 3,920 36,100
2023/07/21 3,885 3,960 3,805 3,845 64,700
2023/07/20 4,165 4,185 3,975 3,990 79,500
2023/07/19 4,105 4,135 3,985 4,105 104,900
2023/07/18 3,800 4,115 3,790 4,100 157,700
2023/07/14 3,880 3,880 3,735 3,795 72,100
2023/07/13 3,645 3,880 3,580 3,880 93,400
2023/07/12 3,730 3,735 3,575 3,600 60,500
2023/07/11 3,865 3,930 3,685 3,700 125,500
2023/07/10 3,800 3,975 3,710 3,900 169,600
2023/07/07 3,530 3,815 3,505 3,795 111,100
2023/07/06 3,540 3,680 3,475 3,530 63,900
2023/07/05 3,470 3,685 3,460 3,635 69,300
2023/07/04 3,430 3,480 3,395 3,465 32,200
2023/07/03 3,510 3,585 3,435 3,445 43,600
2023/06/30 3,505 3,540 3,445 3,525 45,500
2023/06/29 3,555 3,580 3,465 3,505 56,900
2023/06/28 3,520 3,560 3,400 3,555 99,400

このページの先頭へ