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
2016/12/30 1,576 1,815 1,576 1,767 133,400
2016/12/29 1,600 1,635 1,559 1,605 47,300
2016/12/28 1,537 1,600 1,522 1,600 52,000
2016/12/27 1,477 1,542 1,477 1,512 66,000
2016/12/26 1,529 1,529 1,458 1,470 82,100
2016/12/22 1,528 1,529 1,482 1,499 55,400
2016/12/21 1,570 1,578 1,523 1,526 30,600
2016/12/20 1,553 1,579 1,515 1,561 55,300
2016/12/19 1,556 1,586 1,552 1,559 26,800
2016/12/16 1,595 1,601 1,556 1,561 32,900
2016/12/15 1,605 1,608 1,590 1,597 23,300
2016/12/14 1,636 1,648 1,611 1,613 36,600
2016/12/13 1,630 1,642 1,615 1,639 25,500
2016/12/12 1,616 1,647 1,611 1,626 25,700
2016/12/09 1,626 1,649 1,575 1,592 53,400
2016/12/08 1,681 1,710 1,624 1,649 40,900
2016/12/07 1,703 1,710 1,674 1,679 34,800
2016/12/06 1,700 1,725 1,700 1,706 13,600
2016/12/05 1,708 1,750 1,708 1,721 8,200
2016/12/02 1,728 1,739 1,707 1,708 10,700
2016/12/01 1,739 1,750 1,730 1,735 16,400
2016/11/30 1,772 1,772 1,740 1,742 9,100
2016/11/29 1,767 1,792 1,759 1,769 4,300
2016/11/28 1,752 1,793 1,752 1,775 8,600
2016/11/25 1,779 1,799 1,750 1,775 16,300
2016/11/24 1,795 1,830 1,779 1,779 16,800
2016/11/22 1,806 1,813 1,760 1,790 14,900
2016/11/21 1,795 1,817 1,749 1,801 27,200
2016/11/18 1,737 1,763 1,737 1,749 11,400
2016/11/17 1,730 1,755 1,723 1,737 10,900
2016/11/16 1,695 1,774 1,695 1,748 16,800
2016/11/15 1,709 1,776 1,656 1,694 46,000
2016/11/14 1,824 1,878 1,824 1,869 15,800
2016/11/11 1,785 1,838 1,784 1,784 7,600
2016/11/10 1,765 1,825 1,750 1,804 16,400
2016/11/09 1,825 1,839 1,614 1,690 19,500
2016/11/08 1,825 1,839 1,812 1,815 4,900
2016/11/07 1,784 1,829 1,765 1,811 11,300
2016/11/04 1,816 1,820 1,780 1,780 10,700
2016/11/02 1,902 1,902 1,825 1,836 14,700
2016/11/01 1,955 1,955 1,896 1,906 7,600
2016/10/31 1,965 1,965 1,936 1,965 6,800
2016/10/28 1,935 2,030 1,930 1,967 16,000
2016/10/27 1,902 1,932 1,902 1,931 4,900
2016/10/26 1,909 1,930 1,900 1,902 8,600
2016/10/25 1,952 1,964 1,903 1,925 12,200
2016/10/24 1,950 1,975 1,940 1,944 15,300
2016/10/21 1,963 1,973 1,945 1,950 10,100
2016/10/20 1,993 1,995 1,926 1,980 31,200
2016/10/19 1,900 1,993 1,900 1,993 36,800
2016/10/18 1,891 1,904 1,877 1,900 8,500
2016/10/17 1,927 1,927 1,885 1,903 7,600
2016/10/14 1,860 1,919 1,860 1,900 12,600
2016/10/13 1,894 1,894 1,861 1,867 6,500
2016/10/12 1,931 1,935 1,860 1,865 20,800
2016/10/11 1,905 1,908 1,851 1,851 9,700
2016/10/07 1,960 1,960 1,886 1,895 26,200
2016/10/06 1,930 1,969 1,885 1,890 16,500
2016/10/05 1,914 1,966 1,903 1,925 14,300
2016/10/04 1,909 1,940 1,876 1,914 12,100
2016/10/03 1,900 1,934 1,860 1,914 17,000
2016/09/30 1,895 1,950 1,851 1,890 16,400
2016/09/29 1,845 1,918 1,845 1,895 11,200
2016/09/28 1,854 1,879 1,831 1,851 17,500
2016/09/27 1,791 1,870 1,786 1,852 11,400
2016/09/26 1,839 1,850 1,771 1,803 19,500
2016/09/23 1,750 1,772 1,750 1,770 9,700
2016/09/21 1,770 1,770 1,736 1,740 8,400
2016/09/20 1,742 1,761 1,723 1,761 16,200
2016/09/16 1,750 1,799 1,701 1,702 34,000
2016/09/15 1,760 1,793 1,698 1,723 27,100
2016/09/14 1,805 1,832 1,795 1,800 8,100
2016/09/13 1,843 1,870 1,810 1,839 6,200
2016/09/12 1,870 1,884 1,801 1,843 17,000
2016/09/09 1,886 1,928 1,858 1,870 16,300
2016/09/08 1,840 1,950 1,830 1,898 37,000
2016/09/07 1,832 1,847 1,801 1,840 9,700
2016/09/06 1,838 1,838 1,798 1,823 6,300
2016/09/05 1,768 1,786 1,738 1,780 8,400
2016/09/02 1,745 1,749 1,722 1,728 6,200
2016/09/01 1,767 1,794 1,717 1,722 14,600
2016/08/31 1,718 1,794 1,718 1,792 11,000
2016/08/30 1,729 1,757 1,709 1,718 7,800
2016/08/29 1,765 1,796 1,705 1,729 12,400
2016/08/26 1,800 1,800 1,730 1,765 9,600
2016/08/25 1,731 1,800 1,731 1,782 15,300
2016/08/24 1,742 1,782 1,740 1,769 14,000
2016/08/23 1,765 1,785 1,717 1,717 16,500
2016/08/22 1,815 1,849 1,756 1,758 22,900
2016/08/19 1,800 1,847 1,800 1,806 11,800
2016/08/18 1,734 1,835 1,734 1,786 14,200
2016/08/17 1,733 1,805 1,733 1,774 15,200
2016/08/16 1,798 1,840 1,700 1,763 27,300
2016/08/15 1,751 1,791 1,751 1,782 14,900
2016/08/12 1,711 1,756 1,661 1,745 37,200
2016/08/10 1,801 1,821 1,724 1,737 76,500
2016/08/09 1,898 1,960 1,876 1,907 8,200
2016/08/08 1,929 1,980 1,870 1,898 11,700
2016/08/05 1,976 1,985 1,914 1,926 9,200
2016/08/04 1,960 1,979 1,916 1,940 9,000
2016/08/03 1,937 1,970 1,895 1,960 15,600
2016/08/02 1,910 1,996 1,909 1,972 19,500
2016/08/01 1,871 1,950 1,845 1,894 14,600
2016/07/29 1,901 1,921 1,806 1,911 16,900
2016/07/28 2,000 2,002 1,908 1,912 15,800
2016/07/27 1,968 2,005 1,968 2,000 7,700
2016/07/26 1,981 2,013 1,962 1,965 16,500
2016/07/25 2,000 2,003 1,982 1,990 37,400
2016/07/22 2,060 2,084 2,001 2,015 15,200
2016/07/21 2,040 2,069 2,036 2,060 10,100
2016/07/20 2,008 2,068 2,008 2,043 11,000
2016/07/19 2,081 2,091 2,001 2,007 25,200
2016/07/15 2,102 2,130 1,980 2,081 26,800
2016/07/14 2,138 2,213 2,080 2,120 33,700
2016/07/13 2,171 2,222 2,110 2,128 22,700
2016/07/12 2,080 2,240 2,068 2,168 30,600
2016/07/11 2,117 2,117 2,010 2,040 33,300
2016/07/08 2,145 2,187 2,028 2,040 29,500
2016/07/07 2,185 2,210 2,128 2,130 7,800
2016/07/06 2,211 2,228 2,124 2,185 17,800
2016/07/05 2,300 2,300 2,230 2,268 20,900
2016/07/04 2,211 2,350 2,211 2,350 17,600
2016/07/01 2,178 2,240 2,165 2,211 25,400
2016/06/30 2,208 2,270 2,152 2,152 20,300
2016/06/29 2,200 2,230 2,128 2,207 27,000
2016/06/28 2,032 2,095 1,965 2,072 59,300
2016/06/27 2,065 2,199 2,012 2,160 30,600
2016/06/24 2,389 2,389 1,961 2,082 63,800
2016/06/23 2,332 2,346 2,256 2,289 35,100
2016/06/22 2,368 2,398 2,331 2,332 12,700
2016/06/21 2,379 2,425 2,300 2,418 20,300
2016/06/20 2,292 2,420 2,292 2,370 17,700
2016/06/17 2,300 2,329 2,226 2,290 26,300
2016/06/16 2,313 2,475 2,201 2,220 95,100
2016/06/15 2,181 2,457 2,180 2,350 44,600
2016/06/14 2,520 2,550 2,280 2,281 78,800
2016/06/13 2,685 2,685 2,550 2,594 37,000
2016/06/10 2,701 2,810 2,700 2,744 48,800
2016/06/09 2,727 2,755 2,683 2,685 86,600
2016/06/08 2,891 2,925 2,780 2,792 37,100
2016/06/07 2,739 3,045 2,739 2,888 136,700
2016/06/06 2,700 2,829 2,662 2,789 38,600
2016/06/03 2,810 2,838 2,750 2,780 47,600
2016/06/02 2,940 2,948 2,730 2,821 65,100
2016/06/01 3,000 3,085 2,941 2,960 116,900
2016/05/31 2,900 3,000 2,850 2,990 61,000
2016/05/30 2,834 2,919 2,821 2,855 43,700
2016/05/27 2,940 2,944 2,773 2,815 84,200
2016/05/26 3,010 3,080 2,801 2,870 133,300
2016/05/25 2,860 3,120 2,822 2,974 283,000
2016/05/24 2,800 2,929 2,792 2,810 86,700
2016/05/23 2,790 2,825 2,680 2,795 59,400
2016/05/20 2,635 2,746 2,580 2,746 49,200
2016/05/19 2,688 2,699 2,555 2,585 40,500
2016/05/18 2,887 2,928 2,526 2,610 160,600
2016/05/17 2,890 2,992 2,821 2,837 140,900
2016/05/16 3,115 3,385 2,980 3,000 435,800
2016/05/13 3,000 3,200 2,885 2,942 353,100
2016/05/12 2,950 3,020 2,750 2,800 106,500
2016/05/11 2,910 3,170 2,755 2,920 381,100
2016/05/10 2,601 3,050 2,512 3,050 524,700
2016/05/09 2,459 2,690 2,398 2,548 57,900
2016/05/06 2,353 2,461 2,353 2,429 18,500
2016/05/02 2,284 2,390 2,272 2,345 18,700
2016/04/28 2,480 2,520 2,301 2,356 51,700
2016/04/27 2,459 2,469 2,371 2,401 45,200
2016/04/26 2,650 2,680 2,365 2,416 86,000
2016/04/25 2,692 2,715 2,621 2,680 47,100
2016/04/22 2,900 2,948 2,650 2,710 241,900
2016/04/21 2,968 2,968 2,950 2,968 133,200
2016/04/20 2,400 2,563 2,375 2,468 62,000
2016/04/19 2,340 2,386 2,284 2,375 20,800
2016/04/18 2,330 2,350 2,235 2,240 20,600
2016/04/15 2,325 2,370 2,315 2,350 12,300
2016/04/14 2,420 2,430 2,302 2,326 23,500
2016/04/13 2,395 2,473 2,379 2,390 20,600
2016/04/12 2,489 2,489 2,352 2,352 29,300
2016/04/11 2,304 2,423 2,282 2,423 33,500
2016/04/08 2,265 2,400 2,252 2,368 18,600
2016/04/07 2,260 2,398 2,260 2,365 28,000
2016/04/06 2,225 2,333 2,181 2,305 41,500
2016/04/05 2,346 2,360 2,181 2,187 34,200
2016/04/04 2,380 2,450 2,230 2,373 49,600
2016/04/01 2,623 2,623 2,370 2,405 58,100
2016/03/31 2,600 2,675 2,576 2,600 34,600
2016/03/30 2,565 2,660 2,545 2,571 39,900
2016/03/29 2,525 2,582 2,505 2,540 40,000
2016/03/28 2,601 2,601 2,505 2,505 36,000
2016/03/25 2,712 2,731 2,600 2,606 59,800
2016/03/24 2,765 2,768 2,661 2,715 44,000
2016/03/23 2,666 2,748 2,640 2,717 44,200
2016/03/22 2,718 2,788 2,685 2,692 55,400
2016/03/18 2,730 2,778 2,676 2,710 64,600
2016/03/17 2,804 2,907 2,655 2,700 193,500
2016/03/16 2,770 2,788 2,676 2,704 34,700
2016/03/15 2,761 2,840 2,705 2,739 50,700
2016/03/14 2,665 2,812 2,665 2,742 46,800
2016/03/11 2,655 2,688 2,618 2,645 34,300
2016/03/10 2,700 2,817 2,685 2,690 54,600
2016/03/09 2,695 2,750 2,657 2,688 45,800
2016/03/08 2,820 2,942 2,655 2,775 119,100
2016/03/07 2,889 2,959 2,802 2,830 114,400
2016/03/04 2,681 2,968 2,610 2,839 261,600
2016/03/03 2,810 2,833 2,680 2,708 97,700
2016/03/02 2,915 3,045 2,800 2,815 402,000
2016/03/01 2,640 3,015 2,640 2,883 410,100
2016/02/29 2,702 2,881 2,632 2,640 182,100
2016/02/26 3,080 3,280 2,771 2,771 444,800
2016/02/25 3,595 3,755 3,050 3,080 902,900
2016/02/24 3,000 3,105 3,000 3,105 98,000
2016/02/23 2,393 2,910 2,150 2,602 928,900
2016/02/22 2,132 2,477 2,132 2,429 224,900
2016/02/19 2,134 2,190 2,091 2,166 48,200
2016/02/18 2,238 2,299 2,140 2,234 58,300
2016/02/17 2,227 2,331 2,090 2,140 59,900
2016/02/16 2,257 2,380 2,201 2,201 71,700
2016/02/15 2,269 2,359 2,121 2,284 86,600
2016/02/12 2,114 2,207 1,942 2,020 66,800
2016/02/10 2,440 2,440 2,137 2,364 99,000
2016/02/09 2,424 2,440 2,221 2,250 105,600
2016/02/08 2,550 2,640 2,475 2,560 121,800
2016/02/05 2,793 2,793 2,455 2,500 242,600
2016/02/04 3,450 3,510 2,751 2,850 299,000
2016/02/03 3,580 3,765 3,145 3,450 166,300
2016/02/02 3,440 3,675 3,435 3,520 91,500
2016/02/01 3,475 3,630 3,325 3,390 88,500
2016/01/29 3,655 3,730 3,315 3,500 125,800
2016/01/28 3,880 3,920 3,525 3,655 145,100
2016/01/27 4,185 4,230 3,805 3,820 122,200
2016/01/26 3,965 4,445 3,730 3,965 350,400
2016/01/25 3,685 4,175 3,515 4,175 289,500
2016/01/22 3,295 3,475 3,150 3,475 148,300
2016/01/21 3,150 3,460 2,972 2,972 180,500
2016/01/20 3,285 3,300 2,894 2,957 81,600
2016/01/19 3,180 3,545 2,971 3,425 95,900
2016/01/18 2,870 3,370 2,859 3,220 102,200
2016/01/15 3,510 3,770 2,955 3,075 159,300
2016/01/14 3,400 3,480 3,065 3,300 137,000
2016/01/13 3,850 3,880 3,310 3,610 176,400
2016/01/12 3,660 4,400 3,125 3,900 462,400
2016/01/08 3,190 3,700 3,150 3,700 467,700
2016/01/07 3,010 3,185 2,907 3,000 125,000
2016/01/06 3,890 3,940 2,902 3,150 380,600
2016/01/05 3,125 3,545 2,910 3,400 169,100
2016/01/04 3,350 3,430 3,080 3,130 156,900

このページの先頭へ