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 |
---|---|---|---|---|---|
2021/12/30 | 1,235 | 1,366 | 1,220 | 1,309 | 1,514,600 |
2021/12/29 | 1,160 | 1,216 | 1,155 | 1,194 | 388,000 |
2021/12/28 | 1,146 | 1,197 | 1,104 | 1,145 | 468,300 |
2021/12/27 | 1,121 | 1,244 | 1,090 | 1,149 | 841,400 |
2021/12/24 | 1,095 | 1,149 | 1,033 | 1,080 | 529,100 |
2021/12/23 | 1,092 | 1,217 | 1,032 | 1,089 | 1,219,500 |
2021/12/22 | 1,156 | 1,332 | 1,076 | 1,121 | 1,742,900 |
2021/12/21 | 1,102 | 1,287 | 1,023 | 1,246 | 3,239,500 |
2021/12/20 | 1,112 | 1,112 | 977 | 1,012 | 973,400 |
2021/12/17 | 902 | 1,070 | 901 | 1,070 | 1,645,800 |
2021/12/16 | 908 | 940 | 862 | 920 | 490,800 |
2021/12/15 | 1,010 | 1,034 | 858 | 893 | 1,207,000 |
2021/12/14 | 1,358 | 1,390 | 979 | 1,042 | 3,102,400 |
2021/12/13 | 1,118 | 1,118 | 1,118 | 1,118 | 22,900 |
2021/12/10 | 803 | 968 | 802 | 968 | 207,400 |
2021/12/09 | 787 | 826 | 752 | 818 | 106,800 |
2021/12/08 | 722 | 840 | 720 | 802 | 493,600 |
2021/12/07 | 686 | 767 | 666 | 767 | 158,000 |
2021/12/06 | 655 | 709 | 649 | 667 | 139,800 |
2021/12/03 | 691 | 706 | 649 | 670 | 125,800 |
2021/12/02 | 773 | 774 | 651 | 685 | 133,900 |
2021/12/01 | 780 | 842 | 760 | 777 | 122,100 |
2021/11/30 | 777 | 830 | 747 | 792 | 323,200 |
2021/11/29 | 783 | 848 | 769 | 785 | 397,000 |
2021/11/26 | 910 | 919 | 788 | 798 | 563,700 |
2021/11/25 | 1,015 | 1,128 | 880 | 919 | 1,258,200 |
2021/11/24 | 953 | 1,133 | 931 | 1,133 | 3,206,300 |
2021/11/22 | 1,257 | 1,563 | 983 | 983 | 4,109,500 |
2021/11/19 | 1,047 | 1,047 | 1,047 | 1,047 | 18,000 |
2021/11/18 | 897 | 897 | 897 | 897 | 14,000 |
2021/11/17 | 648 | 747 | 611 | 747 | 257,100 |
2021/11/16 | 698 | 706 | 642 | 647 | 48,300 |
2021/11/15 | 688 | 728 | 650 | 675 | 294,400 |
2021/11/12 | 628 | 628 | 608 | 628 | 14,400 |
2021/11/11 | 598 | 621 | 598 | 609 | 9,800 |
2021/11/10 | 580 | 620 | 580 | 608 | 13,600 |
2021/11/09 | 605 | 640 | 569 | 582 | 40,800 |
2021/11/08 | 575 | 604 | 575 | 604 | 13,700 |
2021/11/05 | 561 | 579 | 561 | 575 | 13,500 |
2021/11/04 | 567 | 568 | 561 | 561 | 2,800 |
2021/11/02 | 562 | 568 | 553 | 554 | 4,200 |
2021/11/01 | 555 | 569 | 554 | 569 | 3,900 |
2021/10/29 | 554 | 567 | 552 | 552 | 6,100 |
2021/10/28 | 549 | 558 | 547 | 554 | 2,500 |
2021/10/27 | 555 | 558 | 552 | 553 | 1,600 |
2021/10/26 | 555 | 564 | 555 | 555 | 1,700 |
2021/10/25 | 541 | 554 | 540 | 554 | 4,000 |
2021/10/22 | 540 | 546 | 540 | 540 | 5,300 |
2021/10/21 | 541 | 547 | 541 | 541 | 2,600 |
2021/10/20 | 543 | 548 | 538 | 538 | 900 |
2021/10/19 | 544 | 551 | 543 | 543 | 3,100 |
2021/10/18 | 536 | 550 | 533 | 550 | 3,900 |
2021/10/15 | 532 | 543 | 532 | 537 | 2,500 |
2021/10/14 | 533 | 538 | 531 | 531 | 4,300 |
2021/10/13 | 535 | 541 | 535 | 535 | 900 |
2021/10/12 | 542 | 552 | 534 | 538 | 3,100 |
2021/10/11 | 545 | 550 | 538 | 545 | 4,700 |
2021/10/08 | 541 | 545 | 530 | 545 | 15,800 |
2021/10/07 | 542 | 636 | 534 | 534 | 169,500 |
2021/10/06 | 539 | 544 | 536 | 542 | 1,100 |
2021/10/05 | 543 | 543 | 533 | 537 | 3,200 |
2021/10/04 | 554 | 562 | 546 | 546 | 4,500 |
2021/10/01 | 550 | 611 | 545 | 552 | 40,500 |
2021/09/29 | 545 | 552 | 538 | 550 | 4,700 |
2021/09/28 | 552 | 552 | 550 | 550 | 1,700 |
2021/09/27 | 550 | 560 | 550 | 551 | 2,600 |
2021/09/24 | 538 | 550 | 538 | 542 | 2,600 |
2021/09/22 | 543 | 550 | 538 | 538 | 4,600 |
2021/09/21 | 552 | 559 | 542 | 542 | 1,600 |
2021/09/17 | 550 | 555 | 550 | 552 | 3,400 |
2021/09/16 | 569 | 569 | 550 | 557 | 1,600 |
2021/09/15 | 570 | 578 | 569 | 570 | 1,200 |
2021/09/14 | 574 | 580 | 574 | 580 | 1,900 |
2021/09/13 | 583 | 583 | 579 | 583 | 900 |
2021/09/10 | 589 | 589 | 570 | 570 | 3,200 |
2021/09/09 | 570 | 575 | 567 | 567 | 1,000 |
2021/09/08 | 576 | 580 | 567 | 580 | 2,900 |
2021/09/07 | 560 | 578 | 559 | 574 | 4,300 |
2021/09/06 | 558 | 566 | 558 | 558 | 2,900 |
2021/09/03 | 545 | 557 | 544 | 557 | 2,200 |
2021/09/02 | 550 | 550 | 544 | 545 | 5,900 |
2021/09/01 | 545 | 553 | 545 | 550 | 1,500 |
2021/08/31 | 545 | 554 | 545 | 548 | 800 |
2021/08/30 | 552 | 552 | 542 | 550 | 2,400 |
2021/08/27 | 546 | 554 | 545 | 547 | 1,300 |
2021/08/26 | 551 | 551 | 545 | 545 | 6,000 |
2021/08/25 | 558 | 558 | 548 | 550 | 1,700 |
2021/08/24 | 551 | 555 | 544 | 548 | 1,700 |
2021/08/23 | 545 | 546 | 538 | 546 | 1,900 |
2021/08/20 | 553 | 559 | 544 | 545 | 4,800 |
2021/08/19 | 562 | 562 | 530 | 544 | 12,100 |
2021/08/18 | 561 | 562 | 543 | 562 | 4,200 |
2021/08/17 | 570 | 577 | 561 | 561 | 1,600 |
2021/08/16 | 588 | 588 | 572 | 578 | 8,500 |
2021/08/13 | 578 | 587 | 569 | 587 | 3,900 |
2021/08/12 | 576 | 576 | 561 | 573 | 2,200 |
2021/08/11 | 571 | 581 | 560 | 576 | 5,800 |
2021/08/10 | 625 | 630 | 570 | 571 | 56,400 |
2021/08/06 | 535 | 545 | 535 | 535 | 4,300 |
2021/08/05 | 535 | 549 | 532 | 533 | 3,900 |
2021/08/04 | 536 | 540 | 536 | 540 | 800 |
2021/08/03 | 535 | 538 | 535 | 536 | 1,500 |
2021/08/02 | 543 | 543 | 536 | 542 | 1,100 |
2021/07/30 | 543 | 543 | 535 | 542 | 1,300 |
2021/07/29 | 533 | 549 | 532 | 537 | 2,000 |
2021/07/28 | 532 | 540 | 530 | 530 | 4,700 |
2021/07/27 | 542 | 543 | 538 | 539 | 3,600 |
2021/07/26 | 543 | 546 | 539 | 539 | 2,400 |
2021/07/21 | 544 | 545 | 536 | 542 | 7,100 |
2021/07/20 | 542 | 560 | 540 | 540 | 8,100 |
2021/07/19 | 564 | 575 | 540 | 561 | 38,100 |
2021/07/16 | 548 | 638 | 548 | 565 | 204,900 |
2021/07/15 | 548 | 548 | 538 | 538 | 900 |
2021/07/14 | 547 | 547 | 536 | 541 | 2,400 |
2021/07/13 | 534 | 543 | 534 | 538 | 6,400 |
2021/07/12 | 531 | 541 | 530 | 533 | 2,200 |
2021/07/09 | 531 | 535 | 529 | 529 | 2,500 |
2021/07/08 | 540 | 540 | 532 | 536 | 1,800 |
2021/07/07 | 546 | 546 | 540 | 540 | 800 |
2021/07/06 | 552 | 552 | 540 | 540 | 900 |
2021/07/05 | 555 | 555 | 542 | 542 | 2,400 |
2021/07/02 | 549 | 549 | 545 | 547 | 900 |
2021/07/01 | 557 | 557 | 550 | 550 | 3,100 |
2021/06/30 | 561 | 567 | 558 | 558 | 1,200 |
2021/06/29 | 575 | 575 | 570 | 570 | 200 |
2021/06/28 | 568 | 579 | 559 | 571 | 1,400 |
2021/06/25 | 579 | 579 | 557 | 567 | 2,800 |
2021/06/24 | 560 | 564 | 559 | 559 | 2,000 |
2021/06/23 | 568 | 568 | 560 | 560 | 4,400 |
2021/06/22 | 588 | 588 | 562 | 562 | 14,800 |
2021/06/21 | 568 | 578 | 560 | 568 | 11,700 |
2021/06/18 | 582 | 590 | 573 | 573 | 4,900 |
2021/06/17 | 583 | 584 | 580 | 584 | 2,500 |
2021/06/16 | 596 | 596 | 583 | 583 | 1,000 |
2021/06/15 | 585 | 590 | 583 | 590 | 300 |
2021/06/14 | 606 | 606 | 583 | 585 | 1,900 |
2021/06/11 | 589 | 600 | 587 | 599 | 24,600 |
2021/06/10 | 576 | 590 | 576 | 580 | 3,600 |
2021/06/09 | 583 | 585 | 580 | 581 | 5,600 |
2021/06/08 | 576 | 580 | 570 | 574 | 3,500 |
2021/06/07 | 585 | 585 | 570 | 576 | 2,600 |
2021/06/04 | 583 | 583 | 574 | 576 | 12,600 |
2021/06/03 | 573 | 579 | 573 | 573 | 2,300 |
2021/06/02 | 569 | 580 | 569 | 572 | 4,100 |
2021/06/01 | 572 | 576 | 569 | 569 | 4,500 |
2021/05/31 | 593 | 593 | 569 | 569 | 5,100 |
2021/05/28 | 552 | 577 | 552 | 573 | 7,800 |
2021/05/27 | 557 | 557 | 546 | 556 | 2,100 |
2021/05/26 | 563 | 563 | 530 | 553 | 19,200 |
2021/05/25 | 548 | 550 | 545 | 550 | 2,500 |
2021/05/24 | 563 | 568 | 548 | 548 | 3,100 |
2021/05/21 | 544 | 557 | 544 | 557 | 3,700 |
2021/05/20 | 556 | 556 | 548 | 548 | 1,900 |
2021/05/19 | 538 | 560 | 538 | 546 | 4,500 |
2021/05/18 | 518 | 548 | 518 | 537 | 4,700 |
2021/05/17 | 584 | 584 | 526 | 526 | 58,900 |
2021/05/14 | 581 | 592 | 581 | 582 | 4,200 |
2021/05/13 | 593 | 600 | 581 | 581 | 13,200 |
2021/05/12 | 605 | 605 | 593 | 593 | 8,400 |
2021/05/11 | 608 | 608 | 601 | 605 | 700 |
2021/05/10 | 611 | 611 | 595 | 602 | 9,200 |
2021/05/07 | 610 | 612 | 603 | 605 | 4,300 |
2021/05/06 | 594 | 602 | 594 | 600 | 2,600 |
2021/04/30 | 600 | 602 | 592 | 593 | 6,400 |
2021/04/28 | 604 | 613 | 604 | 609 | 4,300 |
2021/04/27 | 595 | 605 | 595 | 600 | 3,000 |
2021/04/26 | 618 | 618 | 598 | 598 | 9,200 |
2021/04/23 | 631 | 638 | 602 | 608 | 22,100 |
2021/04/22 | 627 | 633 | 624 | 631 | 4,400 |
2021/04/21 | 627 | 630 | 626 | 626 | 2,100 |
2021/04/20 | 636 | 637 | 628 | 637 | 7,300 |
2021/04/19 | 629 | 641 | 628 | 636 | 11,700 |
2021/04/16 | 646 | 646 | 626 | 635 | 7,400 |
2021/04/15 | 626 | 633 | 626 | 626 | 3,300 |
2021/04/14 | 640 | 640 | 620 | 626 | 12,100 |
2021/04/13 | 648 | 651 | 646 | 647 | 2,300 |
2021/04/12 | 662 | 662 | 646 | 648 | 9,000 |
2021/04/09 | 665 | 665 | 656 | 662 | 1,500 |
2021/04/08 | 682 | 682 | 662 | 663 | 2,900 |
2021/04/07 | 671 | 681 | 667 | 672 | 3,000 |
2021/04/06 | 689 | 689 | 660 | 679 | 15,100 |
2021/04/05 | 675 | 696 | 672 | 686 | 8,300 |
2021/04/02 | 658 | 678 | 655 | 678 | 9,900 |
2021/04/01 | 666 | 726 | 651 | 658 | 49,300 |
2021/03/31 | 667 | 667 | 657 | 658 | 3,300 |
2021/03/30 | 651 | 664 | 649 | 664 | 3,800 |
2021/03/29 | 662 | 665 | 648 | 652 | 6,100 |
2021/03/26 | 665 | 677 | 655 | 662 | 9,200 |
2021/03/25 | 648 | 656 | 648 | 648 | 2,800 |
2021/03/24 | 665 | 665 | 649 | 653 | 11,200 |
2021/03/23 | 679 | 679 | 648 | 660 | 14,900 |
2021/03/22 | 666 | 671 | 658 | 671 | 8,600 |
2021/03/19 | 669 | 680 | 660 | 666 | 25,100 |
2021/03/18 | 661 | 750 | 660 | 689 | 191,300 |
2021/03/17 | 667 | 667 | 650 | 663 | 3,200 |
2021/03/16 | 659 | 669 | 657 | 657 | 12,900 |
2021/03/15 | 645 | 653 | 635 | 648 | 8,600 |
2021/03/12 | 659 | 659 | 641 | 645 | 9,500 |
2021/03/11 | 664 | 668 | 644 | 650 | 9,500 |
2021/03/10 | 644 | 664 | 636 | 662 | 11,500 |
2021/03/09 | 630 | 640 | 625 | 635 | 10,900 |
2021/03/08 | 616 | 628 | 616 | 620 | 6,100 |
2021/03/05 | 615 | 628 | 610 | 616 | 25,100 |
2021/03/04 | 641 | 649 | 615 | 625 | 12,700 |
2021/03/03 | 654 | 663 | 645 | 651 | 11,300 |
2021/03/02 | 658 | 663 | 648 | 654 | 10,800 |
2021/03/01 | 650 | 659 | 646 | 651 | 11,800 |
2021/02/26 | 658 | 665 | 647 | 654 | 20,600 |
2021/02/25 | 664 | 667 | 653 | 661 | 21,400 |
2021/02/24 | 695 | 695 | 661 | 663 | 29,600 |
2021/02/22 | 698 | 716 | 682 | 684 | 22,000 |
2021/02/19 | 729 | 729 | 687 | 705 | 25,300 |
2021/02/18 | 755 | 755 | 705 | 705 | 56,300 |
2021/02/17 | 687 | 737 | 687 | 710 | 30,400 |
2021/02/16 | 682 | 701 | 682 | 685 | 26,400 |
2021/02/15 | 718 | 721 | 681 | 692 | 49,700 |
2021/02/12 | 721 | 727 | 701 | 726 | 19,700 |
2021/02/10 | 743 | 759 | 727 | 728 | 11,000 |
2021/02/09 | 780 | 789 | 729 | 740 | 87,900 |
2021/02/08 | 745 | 760 | 719 | 721 | 14,900 |
2021/02/05 | 736 | 745 | 730 | 739 | 5,600 |
2021/02/04 | 731 | 733 | 723 | 727 | 3,300 |
2021/02/03 | 735 | 744 | 722 | 722 | 11,400 |
2021/02/02 | 728 | 732 | 718 | 730 | 11,100 |
2021/02/01 | 705 | 733 | 705 | 728 | 20,800 |
2021/01/29 | 686 | 704 | 674 | 685 | 19,300 |
2021/01/28 | 701 | 725 | 672 | 696 | 52,500 |
2021/01/27 | 725 | 740 | 717 | 723 | 21,100 |
2021/01/26 | 737 | 750 | 710 | 710 | 26,800 |
2021/01/25 | 776 | 776 | 745 | 752 | 6,600 |
2021/01/22 | 757 | 768 | 753 | 761 | 10,700 |
2021/01/21 | 775 | 786 | 760 | 768 | 22,700 |
2021/01/20 | 772 | 782 | 741 | 748 | 18,000 |
2021/01/19 | 756 | 790 | 756 | 772 | 31,700 |
2021/01/18 | 755 | 794 | 747 | 759 | 33,500 |
2021/01/15 | 725 | 755 | 722 | 750 | 37,500 |
2021/01/14 | 789 | 802 | 714 | 727 | 113,600 |
2021/01/13 | 790 | 820 | 773 | 792 | 75,500 |
2021/01/12 | 743 | 807 | 733 | 791 | 155,700 |
2021/01/08 | 736 | 736 | 711 | 716 | 25,300 |
2021/01/07 | 721 | 751 | 719 | 721 | 56,300 |
2021/01/06 | 687 | 758 | 680 | 715 | 139,500 |
2021/01/05 | 714 | 730 | 692 | 696 | 51,100 |
2021/01/04 | 689 | 766 | 654 | 737 | 229,300 |