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

デジタルプラス(3691)の株価時系列情報

デジタルプラス(3691)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
2014/12/30 2,126 2,149 2,080 2,125 20,300
2014/12/29 2,160 2,250 2,103 2,126 40,500
2014/12/26 2,080 2,177 2,078 2,160 38,800
2014/12/25 2,023 2,105 2,021 2,080 54,800
2014/12/24 2,218 2,222 2,069 2,069 82,000
2014/12/22 2,179 2,279 2,101 2,170 84,800
2014/12/19 2,300 2,310 2,138 2,179 144,600
2014/12/18 2,470 2,480 2,265 2,282 120,400
2014/12/17 2,800 2,880 2,430 2,432 130,500
2014/12/16 2,540 2,840 2,540 2,800 208,300
2014/12/15 2,400 2,750 2,366 2,526 121,000
2014/12/12 2,395 2,455 2,350 2,400 40,500
2014/12/11 2,305 2,445 2,235 2,445 50,900
2014/12/10 2,302 2,395 2,230 2,325 83,800
2014/12/09 2,250 2,297 2,202 2,202 31,400
2014/12/08 2,366 2,385 2,276 2,278 24,500
2014/12/05 2,325 2,357 2,301 2,320 21,800
2014/12/04 2,380 2,419 2,351 2,358 35,700
2014/12/03 2,561 2,570 2,395 2,407 59,300
2014/12/02 2,656 2,656 2,515 2,560 68,100
2014/12/01 2,715 2,751 2,631 2,636 38,100
2014/11/28 2,630 2,724 2,615 2,699 31,200
2014/11/27 2,800 2,800 2,603 2,641 80,000
2014/11/26 2,931 2,935 2,740 2,778 171,400
2014/11/25 2,640 2,868 2,640 2,834 227,800
2014/11/21 2,588 2,650 2,540 2,624 50,300
2014/11/20 2,806 2,915 2,533 2,552 263,800
2014/11/19 2,552 2,770 2,515 2,725 265,000
2014/11/18 2,513 2,600 2,437 2,514 181,500
2014/11/17 2,671 2,713 2,487 2,525 178,800
2014/11/14 3,160 3,225 2,671 2,733 428,400
2014/11/13 3,520 3,800 3,015 3,300 1,305,300
2014/11/12 2,920 3,285 2,912 3,100 309,100
2014/11/11 2,569 2,948 2,488 2,820 205,700
2014/11/10 2,375 2,569 2,303 2,569 74,300
2014/11/07 2,305 2,493 2,260 2,275 76,200
2014/11/06 2,250 2,329 2,200 2,280 59,800
2014/11/05 2,130 2,245 2,112 2,135 33,200
2014/11/04 2,230 2,250 2,123 2,128 26,800
2014/10/31 2,274 2,300 2,212 2,225 11,400
2014/10/30 2,300 2,400 2,241 2,241 25,700
2014/10/29 2,310 2,400 2,268 2,350 17,600
2014/10/28 2,232 2,340 2,230 2,338 22,200
2014/10/27 2,220 2,308 2,206 2,250 16,100
2014/10/24 2,338 2,340 2,211 2,212 20,000
2014/10/23 2,342 2,420 2,259 2,300 20,200
2014/10/22 2,340 2,460 2,326 2,375 35,700
2014/10/21 2,240 2,518 2,220 2,320 50,800
2014/10/20 2,320 2,358 2,259 2,281 25,900
2014/10/17 2,360 2,450 2,215 2,250 25,300
2014/10/16 2,400 2,430 2,306 2,359 31,500
2014/10/15 2,545 2,580 2,481 2,491 27,300
2014/10/14 2,630 2,648 2,521 2,537 73,600
2014/10/10 2,900 2,990 2,690 2,794 111,800
2014/10/09 2,810 3,300 2,734 2,866 623,600
2014/10/08 2,511 2,797 2,470 2,797 95,800
2014/10/07 2,713 2,713 2,550 2,560 62,900
2014/10/06 2,730 2,860 2,667 2,794 82,300
2014/10/03 2,605 2,654 2,531 2,640 39,000
2014/10/02 2,535 2,601 2,460 2,520 53,600
2014/10/01 2,798 2,890 2,626 2,635 73,300
2014/09/30 2,858 2,900 2,710 2,810 72,600
2014/09/29 3,200 3,220 2,970 2,981 64,700
2014/09/26 3,230 3,260 3,150 3,180 51,700
2014/09/25 3,200 3,375 3,055 3,200 176,900
2014/09/24 3,170 3,410 3,170 3,200 114,300
2014/09/22 3,390 3,415 3,165 3,250 208,700
2014/09/19 3,735 4,045 3,455 3,515 982,300
2014/09/18 4,505 4,565 3,805 3,805 951,300

このページの先頭へ