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
2020/12/30 692 694 674 683 21,900
2020/12/29 676 708 675 706 22,900
2020/12/28 700 700 668 677 33,800
2020/12/25 687 709 665 693 30,900
2020/12/24 689 709 685 697 14,700
2020/12/23 660 694 658 686 16,500
2020/12/22 685 687 662 662 38,800
2020/12/21 696 700 680 695 25,600
2020/12/18 700 721 695 703 30,500
2020/12/17 701 721 695 720 29,900
2020/12/16 716 716 696 705 17,300
2020/12/15 723 729 698 716 29,200
2020/12/14 711 739 695 727 33,600
2020/12/11 721 750 695 718 94,400
2020/12/10 709 719 686 711 56,600
2020/12/09 701 728 699 724 52,800
2020/12/08 671 715 661 701 68,400
2020/12/07 683 728 661 666 94,600
2020/12/04 708 713 686 693 91,000
2020/12/03 655 700 653 678 69,300
2020/12/02 659 680 648 655 132,900
2020/12/01 674 764 652 681 864,100
2020/11/30 736 790 660 664 469,200
2020/11/27 685 725 672 725 93,900
2020/11/26 632 650 618 625 37,000
2020/11/25 595 639 590 638 70,100
2020/11/24 575 604 575 595 37,400
2020/11/20 557 581 557 575 18,900
2020/11/19 562 572 556 567 23,100
2020/11/18 548 605 546 572 50,100
2020/11/17 590 597 551 558 45,100
2020/11/16 613 614 580 590 58,600
2020/11/13 626 666 613 613 188,600
2020/11/12 629 637 616 616 50,800
2020/11/11 664 682 628 628 113,500
2020/11/10 709 718 652 668 99,700
2020/11/09 761 799 721 738 331,300
2020/11/06 739 840 717 773 1,217,400
2020/11/05 677 853 651 760 1,903,300
2020/11/04 625 705 566 705 1,931,100
2020/11/02 605 605 590 605 95,700
2020/10/30 515 522 502 505 10,500
2020/10/29 527 533 516 522 5,200
2020/10/28 524 527 505 513 5,900
2020/10/27 510 539 510 520 11,400
2020/10/26 536 545 519 528 19,600
2020/10/23 539 555 530 531 13,700
2020/10/22 555 555 531 534 23,500
2020/10/21 571 583 551 553 14,400
2020/10/20 540 572 540 569 15,200
2020/10/19 545 545 535 540 8,200
2020/10/16 550 552 531 534 17,400
2020/10/15 562 574 548 550 13,300
2020/10/14 575 583 560 569 12,400
2020/10/13 570 583 564 574 9,000
2020/10/12 583 583 563 577 13,000
2020/10/09 562 577 561 566 11,400
2020/10/08 591 594 562 562 19,000
2020/10/07 585 603 583 587 18,400
2020/10/06 582 605 576 580 26,700
2020/10/05 547 574 547 572 17,200
2020/10/02 556 594 539 544 41,100
2020/09/30 568 570 547 557 11,900
2020/09/29 555 562 541 550 17,700
2020/09/28 562 569 544 545 23,700
2020/09/25 550 600 550 563 34,000
2020/09/24 575 580 545 552 22,000
2020/09/23 574 591 574 576 12,800
2020/09/18 596 596 567 584 23,400
2020/09/17 605 609 562 591 42,500
2020/09/16 606 624 603 605 16,500
2020/09/15 615 625 606 612 9,100
2020/09/14 606 630 601 606 28,200
2020/09/11 664 664 613 613 70,400
2020/09/10 642 660 636 657 45,400
2020/09/09 637 670 625 632 48,000
2020/09/08 640 685 612 655 136,900
2020/09/07 610 701 610 668 420,300
2020/09/04 530 634 530 605 360,800
2020/09/03 556 558 532 546 51,700
2020/09/02 529 627 529 556 325,500
2020/09/01 517 529 508 527 15,800
2020/08/31 495 509 495 509 6,400
2020/08/28 512 515 483 490 29,500
2020/08/27 519 525 515 515 15,000
2020/08/26 527 530 519 524 8,200
2020/08/25 540 540 527 527 5,000
2020/08/24 548 550 535 540 8,000
2020/08/21 522 538 522 538 9,400
2020/08/20 535 541 515 520 19,400
2020/08/19 515 535 502 535 42,700
2020/08/18 501 515 501 513 13,000
2020/08/17 508 509 490 496 35,700
2020/08/14 503 510 495 507 38,300
2020/08/13 498 501 489 501 18,700
2020/08/12 503 503 479 495 9,200
2020/08/11 501 505 497 500 7,600
2020/08/07 495 501 485 500 8,800
2020/08/06 489 489 478 487 3,600
2020/08/05 485 486 482 485 2,300
2020/08/04 478 481 472 477 5,400
2020/08/03 484 484 463 468 6,800
2020/07/31 500 503 463 470 46,000
2020/07/30 498 513 498 507 9,300
2020/07/29 505 506 495 499 12,800
2020/07/28 511 515 503 506 18,100
2020/07/27 520 526 504 514 21,700
2020/07/22 523 523 503 510 34,800
2020/07/21 513 523 510 520 6,300
2020/07/20 518 549 506 516 33,200
2020/07/17 553 561 510 511 51,200
2020/07/16 570 575 549 559 19,900
2020/07/15 569 593 561 568 43,800
2020/07/14 560 578 537 571 57,600
2020/07/13 549 573 544 560 41,900
2020/07/10 540 541 535 539 12,200
2020/07/09 545 547 537 542 9,900
2020/07/08 545 566 542 545 14,300
2020/07/07 544 544 527 535 7,100
2020/07/06 526 543 526 537 7,600
2020/07/03 504 532 504 526 16,700
2020/07/02 535 536 486 498 44,600
2020/07/01 550 551 534 535 9,600
2020/06/30 540 550 535 544 13,300
2020/06/29 570 570 536 537 20,400
2020/06/26 584 584 551 570 15,800
2020/06/25 604 607 575 578 20,700
2020/06/24 593 604 591 594 23,000
2020/06/23 601 605 564 580 34,000
2020/06/22 586 608 574 593 28,900
2020/06/19 572 588 558 581 21,700
2020/06/18 570 573 553 562 14,500
2020/06/17 573 579 559 570 8,400
2020/06/16 550 577 550 573 18,300
2020/06/15 565 570 531 541 28,700
2020/06/12 543 563 535 555 32,600
2020/06/11 629 629 563 570 81,700
2020/06/10 625 646 620 633 66,400
2020/06/09 628 628 601 609 29,700
2020/06/08 606 628 579 613 52,900
2020/06/05 591 600 579 596 18,800
2020/06/04 582 592 573 581 18,100
2020/06/03 589 606 573 581 31,300
2020/06/02 588 612 567 585 73,800
2020/06/01 567 616 557 588 72,300
2020/05/29 550 579 545 569 36,700
2020/05/28 581 588 546 558 32,600
2020/05/27 580 593 566 581 52,200
2020/05/26 574 585 533 563 48,400
2020/05/25 566 579 553 572 32,200
2020/05/22 563 583 552 557 22,100
2020/05/21 544 562 543 545 27,900
2020/05/20 519 543 518 543 29,800
2020/05/19 525 534 506 519 29,300
2020/05/18 528 541 515 523 27,300
2020/05/15 554 569 514 527 59,700
2020/05/14 610 612 566 578 41,800
2020/05/13 638 638 610 614 25,800
2020/05/12 646 655 630 644 33,600
2020/05/11 626 640 607 636 54,200
2020/05/08 626 633 603 603 45,400
2020/05/07 604 637 600 630 61,900
2020/05/01 578 597 562 588 61,300
2020/04/30 605 610 573 585 42,800
2020/04/28 617 621 583 605 43,300
2020/04/27 620 634 614 617 30,800
2020/04/24 628 684 611 618 86,500
2020/04/23 627 637 601 624 72,700
2020/04/22 592 688 592 643 233,000
2020/04/21 668 668 588 588 83,700
2020/04/20 614 667 614 666 120,200
2020/04/17 664 723 608 611 345,100
2020/04/16 528 624 525 624 134,400
2020/04/15 545 559 524 524 33,400
2020/04/14 552 557 532 546 39,500
2020/04/13 571 571 538 553 50,400
2020/04/10 584 586 562 571 21,000
2020/04/09 580 594 567 579 80,600
2020/04/08 571 594 544 562 41,600
2020/04/07 560 585 534 570 89,900
2020/04/06 584 616 554 570 198,900
2020/04/03 678 697 571 594 231,800
2020/04/02 693 724 654 671 289,700
2020/04/01 632 724 567 653 799,800
2020/03/31 690 717 540 634 615,400
2020/03/30 570 626 542 626 436,000
2020/03/27 514 600 481 526 695,300
2020/03/26 431 525 430 504 299,400
2020/03/25 431 469 429 445 115,400
2020/03/24 394 438 387 416 68,400
2020/03/23 342 404 341 382 67,200
2020/03/19 396 407 351 358 145,400
2020/03/18 416 472 389 396 218,100
2020/03/17 386 440 374 410 189,900
2020/03/16 434 476 402 402 169,500
2020/03/13 463 488 416 418 167,200
2020/03/12 550 579 508 515 177,600
2020/03/11 570 625 560 563 304,900
2020/03/10 604 622 565 570 299,900
2020/03/09 701 704 590 605 355,100
2020/03/06 829 853 704 712 217,600
2020/03/05 864 895 805 836 365,400
2020/03/04 865 918 832 849 898,000
2020/03/03 842 970 774 910 1,601,200
2020/03/02 864 890 780 820 547,700
2020/02/28 951 990 791 849 1,068,100
2020/02/27 1,491 1,491 1,056 1,056 1,876,400
2020/02/26 1,236 1,356 1,057 1,356 2,582,100
2020/02/25 944 1,056 942 1,056 346,800
2020/02/21 763 936 739 906 869,400
2020/02/20 718 793 691 793 274,700
2020/02/19 710 745 680 693 160,500
2020/02/18 749 794 680 707 418,400
2020/02/17 689 755 664 694 355,400
2020/02/14 650 668 646 655 8,500
2020/02/13 645 660 645 650 3,000
2020/02/12 664 673 645 645 4,600
2020/02/10 637 643 637 638 2,000
2020/02/07 662 662 632 638 18,900
2020/02/06 667 671 652 661 7,100
2020/02/05 688 688 664 667 14,000
2020/02/04 670 692 653 691 19,000
2020/02/03 622 719 621 690 36,900
2020/01/31 633 671 632 632 16,900
2020/01/30 619 697 619 631 29,900
2020/01/29 611 621 611 616 2,000
2020/01/28 615 615 610 611 1,900
2020/01/27 623 623 616 616 4,000
2020/01/24 622 625 622 625 1,300
2020/01/23 624 628 622 622 2,300
2020/01/22 625 633 624 628 4,500
2020/01/21 625 631 624 624 5,800
2020/01/20 624 626 618 624 2,800
2020/01/17 615 616 615 616 4,400
2020/01/16 615 617 614 614 4,100
2020/01/15 610 620 610 612 8,900
2020/01/14 609 612 606 607 3,500
2020/01/10 600 613 600 604 2,800
2020/01/09 601 613 601 602 7,200
2020/01/08 613 614 591 594 14,700
2020/01/07 628 628 612 613 6,000
2020/01/06 613 623 603 610 9,500

このページの先頭へ