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
2022/12/30 756 823 750 782 21,400
2022/12/29 721 757 721 756 10,100
2022/12/28 735 740 721 721 13,300
2022/12/27 763 764 742 743 9,000
2022/12/26 725 752 725 748 14,400
2022/12/23 730 750 720 723 12,700
2022/12/22 749 758 743 745 6,300
2022/12/21 759 760 721 730 24,000
2022/12/20 794 794 729 746 33,700
2022/12/19 793 804 770 794 20,400
2022/12/16 816 824 805 808 14,400
2022/12/15 813 830 813 825 6,500
2022/12/14 834 840 813 813 15,400
2022/12/13 874 874 831 831 51,000
2022/12/12 852 890 829 829 115,100
2022/12/09 823 830 807 822 15,000
2022/12/08 833 833 808 808 13,500
2022/12/07 835 849 808 818 19,600
2022/12/06 789 842 788 835 33,300
2022/12/05 790 811 790 795 13,600
2022/12/02 796 798 786 789 11,500
2022/12/01 823 828 800 800 14,500
2022/11/30 832 832 812 823 5,100
2022/11/29 813 834 811 832 11,700
2022/11/28 802 844 800 826 23,700
2022/11/25 783 809 783 802 13,300
2022/11/24 785 800 760 786 24,900
2022/11/22 795 800 785 785 9,800
2022/11/21 786 800 781 795 9,400
2022/11/18 772 792 772 792 17,500
2022/11/17 778 787 771 774 14,400
2022/11/16 777 794 765 778 25,700
2022/11/15 803 806 772 778 53,800
2022/11/14 819 856 818 856 66,000
2022/11/11 811 814 800 811 15,500
2022/11/10 823 830 796 796 17,200
2022/11/09 813 831 805 823 22,200
2022/11/08 801 815 789 810 16,900
2022/11/07 785 805 785 797 19,600
2022/11/04 775 797 773 778 10,700
2022/11/02 790 796 784 784 8,800
2022/11/01 787 806 787 792 10,300
2022/10/31 777 791 777 786 9,000
2022/10/28 776 777 760 775 7,900
2022/10/27 781 782 768 768 7,000
2022/10/26 793 793 776 781 19,800
2022/10/25 761 797 761 793 20,700
2022/10/24 761 766 756 756 10,300
2022/10/21 766 766 747 748 9,100
2022/10/20 751 769 751 769 6,800
2022/10/19 758 771 750 751 10,700
2022/10/18 755 779 754 760 14,200
2022/10/17 736 757 736 745 7,600
2022/10/14 741 752 718 747 38,800
2022/10/13 745 751 729 729 17,600
2022/10/12 763 763 741 745 12,300
2022/10/11 759 760 745 760 17,700
2022/10/07 755 775 749 775 38,900
2022/10/06 756 773 752 770 32,300
2022/10/05 765 773 742 748 29,100
2022/10/04 778 805 760 760 44,800
2022/10/03 752 796 713 793 59,800
2022/09/30 767 797 764 764 22,500
2022/09/29 762 790 762 779 26,300
2022/09/28 790 800 758 758 25,500
2022/09/27 783 811 783 797 9,100
2022/09/26 790 804 782 783 12,500
2022/09/22 785 809 771 791 22,000
2022/09/21 796 800 785 785 25,100
2022/09/20 831 831 795 795 40,100
2022/09/16 857 862 828 828 34,700
2022/09/15 865 872 857 857 14,200
2022/09/14 855 874 855 861 22,500
2022/09/13 873 905 870 880 43,900
2022/09/12 880 880 868 873 8,200
2022/09/09 864 885 855 865 44,200
2022/09/08 850 868 842 860 40,700
2022/09/07 860 860 840 842 15,300
2022/09/06 841 860 841 852 22,000
2022/09/05 834 855 833 844 16,700
2022/09/02 879 880 835 835 37,300
2022/09/01 887 888 863 865 37,400
2022/08/31 868 913 858 876 133,600
2022/08/30 880 887 845 852 125,300
2022/08/29 911 914 869 879 131,100
2022/08/26 985 1,019 931 931 346,600
2022/08/25 983 1,052 958 1,003 1,121,500
2022/08/24 1,026 1,123 964 972 4,055,200
2022/08/23 948 978 937 978 146,800
2022/08/22 804 835 804 828 16,600
2022/08/19 855 862 813 824 42,200
2022/08/18 844 863 833 851 28,400
2022/08/17 823 855 809 846 56,600
2022/08/16 782 824 780 808 57,100
2022/08/15 784 828 771 781 198,700
2022/08/12 904 904 865 874 106,900
2022/08/10 925 925 890 923 78,800
2022/08/09 925 940 900 933 84,000
2022/08/08 931 939 908 930 100,000
2022/08/05 894 964 875 916 311,800
2022/08/04 835 897 818 894 258,400
2022/08/03 802 839 801 839 84,200
2022/08/02 799 904 788 801 428,100
2022/08/01 770 784 770 784 18,700
2022/07/29 760 776 756 773 21,600
2022/07/28 760 770 749 770 20,000
2022/07/27 765 770 749 755 27,300
2022/07/26 765 788 761 770 45,400
2022/07/25 773 776 761 772 24,100
2022/07/22 829 833 775 775 89,200
2022/07/21 822 838 818 823 23,200
2022/07/20 841 845 815 823 43,200
2022/07/19 836 854 821 841 32,400
2022/07/15 853 856 831 833 20,100
2022/07/14 834 858 829 853 25,800
2022/07/13 804 844 804 838 26,100
2022/07/12 830 830 804 819 69,700
2022/07/11 865 883 843 843 87,000
2022/07/08 818 866 805 865 161,300
2022/07/07 814 848 799 815 112,700
2022/07/06 793 812 781 809 49,100
2022/07/05 788 800 770 800 76,200
2022/07/04 810 813 766 787 123,100
2022/07/01 802 823 766 808 401,800
2022/06/30 741 741 712 712 37,000
2022/06/29 709 745 703 744 47,300
2022/06/28 721 736 710 718 30,100
2022/06/27 738 756 730 730 23,500
2022/06/24 716 744 704 744 43,700
2022/06/23 710 734 704 715 32,600
2022/06/22 753 753 707 710 56,000
2022/06/21 702 766 702 762 85,300
2022/06/20 730 732 687 692 57,700
2022/06/17 716 728 704 720 51,100
2022/06/16 765 782 732 736 63,400
2022/06/15 783 787 756 756 41,800
2022/06/14 760 790 760 790 32,800
2022/06/13 791 793 769 771 32,400
2022/06/10 830 830 791 808 72,100
2022/06/09 779 817 775 817 68,100
2022/06/08 762 785 751 782 50,300
2022/06/07 750 771 736 759 60,000
2022/06/06 741 759 735 746 35,200
2022/06/03 781 781 736 755 95,800
2022/06/02 793 800 751 751 103,400
2022/06/01 775 799 762 793 65,800
2022/05/31 833 833 770 785 177,600
2022/05/30 802 851 790 829 237,100
2022/05/27 803 818 778 781 100,200
2022/05/26 780 807 776 799 64,600
2022/05/25 743 790 740 776 68,800
2022/05/24 757 785 743 752 68,000
2022/05/23 718 755 717 751 42,200
2022/05/20 713 718 695 716 46,300
2022/05/19 712 744 710 712 48,800
2022/05/18 765 772 738 738 45,700
2022/05/17 741 766 719 765 63,500
2022/05/16 780 780 709 733 105,400
2022/05/13 704 756 704 756 69,200
2022/05/12 751 763 700 702 90,300
2022/05/11 763 769 743 755 34,100
2022/05/10 747 748 719 748 59,300
2022/05/09 777 784 736 749 78,500
2022/05/06 791 791 776 780 26,100
2022/05/02 794 812 788 798 35,000
2022/04/28 801 804 779 789 48,100
2022/04/27 814 814 791 800 54,700
2022/04/26 804 825 794 822 53,500
2022/04/25 790 815 777 800 52,800
2022/04/22 815 828 795 809 95,500
2022/04/21 843 850 814 824 78,500
2022/04/20 855 855 829 836 42,800
2022/04/19 840 865 830 843 51,900
2022/04/18 848 874 831 836 62,000
2022/04/15 842 853 817 853 57,300
2022/04/14 866 870 842 851 53,100
2022/04/13 900 903 853 867 96,300
2022/04/12 845 890 825 885 90,900
2022/04/11 898 898 842 850 164,900
2022/04/08 994 1,012 904 918 758,400
2022/04/07 903 993 876 993 996,100
2022/04/06 859 860 818 843 159,900
2022/04/05 936 999 856 860 316,200
2022/04/04 1,000 1,000 928 951 111,900
2022/04/01 1,079 1,085 991 1,003 113,600
2022/03/31 1,144 1,145 1,073 1,100 105,400
2022/03/30 1,056 1,124 1,050 1,122 136,000
2022/03/29 1,027 1,056 1,010 1,035 56,500
2022/03/28 1,028 1,059 1,016 1,020 97,700
2022/03/25 1,001 1,035 988 1,028 81,600
2022/03/24 980 1,010 972 998 80,600
2022/03/23 964 1,023 955 1,003 202,500
2022/03/22 960 978 932 950 90,700
2022/03/18 965 995 949 961 170,000
2022/03/17 920 972 918 964 157,800
2022/03/16 916 949 892 926 164,700
2022/03/15 841 924 834 912 176,300
2022/03/14 815 855 815 853 62,900
2022/03/11 809 864 805 822 112,900
2022/03/10 832 853 805 816 77,300
2022/03/09 775 818 775 817 63,000
2022/03/08 778 809 766 773 56,300
2022/03/07 762 817 762 791 56,300
2022/03/04 803 849 769 782 93,500
2022/03/03 837 845 800 803 81,800
2022/03/02 827 845 800 827 106,800
2022/03/01 789 864 789 846 167,400
2022/02/28 775 795 763 791 70,300
2022/02/25 745 800 741 771 105,500
2022/02/24 783 787 721 726 161,800
2022/02/22 780 806 755 768 104,100
2022/02/21 777 809 744 800 110,100
2022/02/18 785 806 771 792 128,700
2022/02/17 824 833 764 793 263,400
2022/02/16 894 907 812 816 171,400
2022/02/15 920 925 854 882 246,800
2022/02/14 869 945 852 925 167,300
2022/02/10 943 972 876 888 302,500
2022/02/09 909 919 863 900 184,100
2022/02/08 930 959 901 901 147,900
2022/02/07 943 964 892 905 143,700
2022/02/04 959 974 929 935 151,200
2022/02/03 1,006 1,022 962 962 216,400
2022/02/02 1,039 1,093 1,012 1,046 164,800
2022/02/01 1,030 1,069 965 1,069 391,400
2022/01/31 1,098 1,107 999 1,001 323,000
2022/01/28 1,171 1,176 1,111 1,115 259,700
2022/01/27 1,170 1,199 1,099 1,175 522,900
2022/01/26 1,100 1,184 1,081 1,139 907,900
2022/01/25 1,150 1,255 1,013 1,052 2,441,300
2022/01/24 1,015 1,049 977 1,002 191,300
2022/01/21 965 1,061 947 1,061 723,300
2022/01/20 1,030 1,055 1,017 1,055 155,900
2022/01/19 914 951 839 905 361,800
2022/01/18 916 974 861 884 1,085,000
2022/01/17 1,090 1,105 823 830 782,900
2022/01/14 1,079 1,144 1,071 1,105 194,800
2022/01/13 1,234 1,239 1,095 1,102 443,200
2022/01/12 1,243 1,285 1,132 1,159 698,200
2022/01/11 1,121 1,268 1,101 1,255 695,600
2022/01/07 1,099 1,154 1,038 1,140 439,200
2022/01/06 1,102 1,125 1,031 1,110 382,000
2022/01/05 1,170 1,232 1,096 1,137 531,400
2022/01/04 1,369 1,493 1,173 1,215 2,035,000

このページの先頭へ