ディジタルメディアプロフェッショナル(3652)の株価時系列情報
ディジタルメディアプロフェッショナル(3652)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 2,070 | 2,085 | 2,061 | 2,079 | 13,500 |
| 2025/08/07 | 2,097 | 2,105 | 2,067 | 2,080 | 13,200 |
| 2025/08/06 | 2,072 | 2,098 | 2,025 | 2,098 | 16,000 |
| 2025/08/05 | 2,082 | 2,102 | 2,063 | 2,068 | 13,200 |
| 2025/08/04 | 2,068 | 2,133 | 2,066 | 2,080 | 13,700 |
| 2025/08/01 | 2,047 | 2,131 | 2,038 | 2,118 | 13,800 |
| 2025/07/31 | 2,058 | 2,067 | 2,028 | 2,067 | 10,600 |
| 2025/07/30 | 2,016 | 2,040 | 2,004 | 2,032 | 9,800 |
| 2025/07/29 | 2,080 | 2,080 | 2,018 | 2,033 | 17,800 |
| 2025/07/28 | 2,074 | 2,122 | 2,074 | 2,078 | 8,200 |
| 2025/07/25 | 2,076 | 2,115 | 2,067 | 2,074 | 14,200 |
| 2025/07/24 | 2,097 | 2,097 | 2,059 | 2,087 | 10,000 |
| 2025/07/23 | 2,063 | 2,120 | 2,063 | 2,084 | 15,600 |
| 2025/07/22 | 2,030 | 2,063 | 2,010 | 2,053 | 11,800 |
| 2025/07/18 | 2,078 | 2,080 | 1,991 | 2,044 | 11,800 |
| 2025/07/17 | 2,015 | 2,083 | 2,015 | 2,051 | 14,800 |
| 2025/07/16 | 2,020 | 2,035 | 2,007 | 2,017 | 7,500 |
| 2025/07/15 | 2,028 | 2,043 | 2,009 | 2,027 | 13,200 |
| 2025/07/14 | 2,066 | 2,079 | 2,028 | 2,030 | 14,500 |
| 2025/07/11 | 2,081 | 2,094 | 2,065 | 2,066 | 11,200 |
| 2025/07/10 | 2,075 | 2,081 | 2,035 | 2,081 | 16,200 |
| 2025/07/09 | 2,050 | 2,086 | 2,050 | 2,062 | 12,300 |
| 2025/07/08 | 2,002 | 2,050 | 1,998 | 2,035 | 16,600 |
| 2025/07/07 | 1,991 | 2,025 | 1,977 | 2,018 | 15,000 |
| 2025/07/04 | 2,038 | 2,052 | 1,986 | 2,002 | 43,400 |
| 2025/07/03 | 2,046 | 2,074 | 2,040 | 2,040 | 13,300 |
| 2025/07/02 | 2,071 | 2,116 | 2,045 | 2,052 | 27,800 |
| 2025/07/01 | 2,200 | 2,200 | 2,110 | 2,110 | 43,100 |
| 2025/06/30 | 2,212 | 2,257 | 2,180 | 2,202 | 21,200 |
| 2025/06/27 | 2,250 | 2,287 | 2,192 | 2,199 | 42,100 |
| 2025/06/26 | 2,212 | 2,319 | 2,208 | 2,243 | 53,200 |
| 2025/06/25 | 2,194 | 2,248 | 2,187 | 2,223 | 40,800 |
| 2025/06/24 | 2,183 | 2,229 | 2,180 | 2,194 | 51,600 |
| 2025/06/23 | 2,106 | 2,176 | 2,100 | 2,134 | 35,500 |
| 2025/06/20 | 2,116 | 2,175 | 2,107 | 2,135 | 47,500 |
| 2025/06/19 | 2,120 | 2,172 | 2,111 | 2,118 | 42,300 |
| 2025/06/18 | 2,156 | 2,178 | 2,122 | 2,122 | 39,100 |
| 2025/06/17 | 2,181 | 2,207 | 2,124 | 2,177 | 35,200 |
| 2025/06/16 | 2,199 | 2,254 | 2,156 | 2,178 | 51,200 |
| 2025/06/13 | 2,293 | 2,310 | 2,150 | 2,175 | 99,700 |
| 2025/06/12 | 2,221 | 2,332 | 2,212 | 2,316 | 66,800 |
| 2025/06/11 | 2,232 | 2,309 | 2,198 | 2,225 | 111,700 |
| 2025/06/10 | 2,073 | 2,255 | 2,073 | 2,182 | 158,600 |
| 2025/06/09 | 2,070 | 2,144 | 2,070 | 2,073 | 74,500 |
| 2025/06/06 | 2,223 | 2,265 | 2,082 | 2,085 | 138,300 |
| 2025/06/05 | 2,239 | 2,307 | 2,220 | 2,235 | 56,400 |
| 2025/06/04 | 2,297 | 2,318 | 2,230 | 2,261 | 74,300 |
| 2025/06/03 | 2,236 | 2,265 | 2,194 | 2,264 | 57,000 |
| 2025/06/02 | 2,265 | 2,333 | 2,220 | 2,222 | 84,200 |
| 2025/05/30 | 2,227 | 2,265 | 2,207 | 2,265 | 144,600 |
| 2025/05/29 | 2,358 | 2,391 | 2,260 | 2,261 | 123,500 |
| 2025/05/28 | 2,545 | 2,574 | 2,314 | 2,367 | 261,700 |
| 2025/05/27 | 2,509 | 2,560 | 2,387 | 2,440 | 190,600 |
| 2025/05/26 | 2,541 | 2,557 | 2,380 | 2,525 | 215,700 |
| 2025/05/23 | 2,870 | 2,870 | 2,483 | 2,560 | 407,000 |
| 2025/05/22 | 3,475 | 3,595 | 2,767 | 2,900 | 1,617,100 |
| 2025/05/21 | 2,889 | 3,195 | 2,761 | 3,195 | 612,300 |
| 2025/05/20 | 2,691 | 2,691 | 2,691 | 2,691 | 19,500 |
| 2025/05/19 | 1,755 | 2,191 | 1,740 | 2,191 | 397,700 |
| 2025/05/16 | 1,837 | 1,843 | 1,782 | 1,791 | 52,300 |
| 2025/05/15 | 1,776 | 1,877 | 1,776 | 1,853 | 26,300 |
| 2025/05/14 | 1,821 | 1,898 | 1,764 | 1,791 | 40,100 |
| 2025/05/13 | 1,866 | 1,894 | 1,831 | 1,877 | 70,000 |
| 2025/05/12 | 1,891 | 1,900 | 1,841 | 1,842 | 20,400 |
| 2025/05/09 | 1,851 | 1,914 | 1,834 | 1,900 | 22,600 |
| 2025/05/08 | 1,908 | 1,919 | 1,851 | 1,851 | 25,200 |
| 2025/05/07 | 1,811 | 1,885 | 1,802 | 1,868 | 24,700 |
| 2025/05/02 | 1,845 | 1,845 | 1,777 | 1,818 | 20,000 |
| 2025/05/01 | 1,806 | 1,840 | 1,803 | 1,839 | 21,400 |
| 2025/04/30 | 1,819 | 1,822 | 1,775 | 1,819 | 28,100 |
| 2025/04/28 | 1,820 | 1,829 | 1,773 | 1,808 | 36,100 |
| 2025/04/25 | 1,760 | 1,808 | 1,760 | 1,785 | 10,700 |
| 2025/04/24 | 1,801 | 1,847 | 1,758 | 1,769 | 38,400 |
| 2025/04/23 | 1,794 | 1,809 | 1,764 | 1,781 | 22,400 |
| 2025/04/22 | 1,769 | 1,797 | 1,752 | 1,754 | 27,000 |
| 2025/04/21 | 1,791 | 1,830 | 1,763 | 1,802 | 31,900 |
| 2025/04/18 | 1,855 | 1,873 | 1,798 | 1,831 | 62,900 |
| 2025/04/17 | 1,909 | 1,969 | 1,737 | 1,830 | 304,900 |
| 2025/04/16 | 1,632 | 1,930 | 1,573 | 1,930 | 384,200 |
| 2025/04/15 | 1,627 | 1,645 | 1,607 | 1,607 | 6,000 |
| 2025/04/14 | 1,689 | 1,689 | 1,621 | 1,621 | 25,300 |
| 2025/04/11 | 1,460 | 1,620 | 1,447 | 1,617 | 33,400 |
| 2025/04/10 | 1,555 | 1,590 | 1,526 | 1,530 | 20,300 |
| 2025/04/09 | 1,466 | 1,466 | 1,364 | 1,435 | 15,700 |
| 2025/04/08 | 1,395 | 1,500 | 1,395 | 1,496 | 8,400 |
| 2025/04/07 | 1,379 | 1,400 | 1,300 | 1,305 | 35,900 |
| 2025/04/04 | 1,595 | 1,651 | 1,455 | 1,539 | 55,800 |
| 2025/04/03 | 1,635 | 1,720 | 1,621 | 1,670 | 31,300 |
| 2025/04/02 | 1,710 | 1,789 | 1,665 | 1,755 | 22,100 |
| 2025/04/01 | 1,755 | 1,808 | 1,706 | 1,706 | 13,400 |
| 2025/03/31 | 1,761 | 1,844 | 1,724 | 1,755 | 29,200 |
| 2025/03/28 | 1,856 | 1,875 | 1,761 | 1,761 | 17,200 |
| 2025/03/27 | 1,895 | 1,915 | 1,800 | 1,892 | 30,100 |
| 2025/03/26 | 1,845 | 1,911 | 1,805 | 1,890 | 34,800 |
| 2025/03/25 | 1,769 | 1,852 | 1,769 | 1,810 | 22,000 |
| 2025/03/24 | 1,744 | 1,780 | 1,714 | 1,765 | 13,300 |
| 2025/03/21 | 1,740 | 1,740 | 1,697 | 1,730 | 10,600 |
| 2025/03/19 | 1,760 | 1,780 | 1,741 | 1,746 | 11,200 |
| 2025/03/18 | 1,705 | 1,847 | 1,705 | 1,782 | 33,200 |
| 2025/03/17 | 1,674 | 1,702 | 1,674 | 1,697 | 6,000 |
| 2025/03/14 | 1,655 | 1,686 | 1,655 | 1,672 | 2,000 |
| 2025/03/13 | 1,680 | 1,698 | 1,650 | 1,668 | 9,000 |
| 2025/03/12 | 1,670 | 1,692 | 1,666 | 1,677 | 8,300 |
| 2025/03/11 | 1,665 | 1,700 | 1,640 | 1,670 | 11,100 |
| 2025/03/10 | 1,695 | 1,731 | 1,671 | 1,704 | 7,500 |
| 2025/03/07 | 1,721 | 1,721 | 1,668 | 1,685 | 9,000 |
| 2025/03/06 | 1,719 | 1,747 | 1,684 | 1,724 | 12,100 |
| 2025/03/05 | 1,665 | 1,715 | 1,665 | 1,715 | 21,300 |
| 2025/03/04 | 1,701 | 1,707 | 1,641 | 1,665 | 26,600 |
| 2025/03/03 | 1,730 | 1,780 | 1,719 | 1,736 | 16,300 |
| 2025/02/28 | 1,757 | 1,770 | 1,702 | 1,717 | 26,000 |
| 2025/02/27 | 1,823 | 1,850 | 1,770 | 1,793 | 15,000 |
| 2025/02/26 | 1,943 | 1,943 | 1,790 | 1,826 | 37,600 |
| 2025/02/25 | 1,973 | 1,989 | 1,946 | 1,949 | 13,400 |
| 2025/02/21 | 1,912 | 2,082 | 1,912 | 1,989 | 32,400 |
| 2025/02/20 | 1,948 | 1,960 | 1,910 | 1,912 | 12,300 |
| 2025/02/19 | 1,973 | 2,015 | 1,948 | 1,948 | 19,900 |
| 2025/02/18 | 2,017 | 2,120 | 2,000 | 2,015 | 44,000 |
| 2025/02/17 | 2,215 | 2,255 | 1,951 | 2,035 | 110,800 |
| 2025/02/14 | 1,620 | 1,918 | 1,585 | 1,855 | 101,600 |
| 2025/02/13 | 1,585 | 1,625 | 1,585 | 1,625 | 13,400 |
| 2025/02/12 | 1,594 | 1,594 | 1,579 | 1,585 | 4,600 |
| 2025/02/10 | 1,589 | 1,590 | 1,568 | 1,585 | 7,400 |
| 2025/02/07 | 1,570 | 1,594 | 1,570 | 1,590 | 8,800 |
| 2025/02/06 | 1,555 | 1,580 | 1,552 | 1,580 | 7,800 |
| 2025/02/05 | 1,525 | 1,551 | 1,520 | 1,543 | 8,300 |
| 2025/02/04 | 1,531 | 1,560 | 1,520 | 1,550 | 18,800 |
| 2025/02/03 | 1,587 | 1,587 | 1,530 | 1,531 | 11,700 |
| 2025/01/31 | 1,589 | 1,616 | 1,570 | 1,602 | 28,800 |
| 2025/01/30 | 1,614 | 1,628 | 1,605 | 1,605 | 3,200 |
| 2025/01/29 | 1,642 | 1,642 | 1,614 | 1,614 | 5,400 |
| 2025/01/28 | 1,620 | 1,643 | 1,585 | 1,643 | 8,000 |
| 2025/01/27 | 1,649 | 1,650 | 1,617 | 1,636 | 7,700 |
| 2025/01/24 | 1,599 | 1,647 | 1,599 | 1,645 | 13,900 |
| 2025/01/23 | 1,599 | 1,599 | 1,576 | 1,590 | 3,400 |
| 2025/01/22 | 1,511 | 1,605 | 1,511 | 1,591 | 15,900 |
| 2025/01/21 | 1,530 | 1,530 | 1,511 | 1,529 | 2,700 |
| 2025/01/20 | 1,510 | 1,521 | 1,500 | 1,521 | 6,400 |
| 2025/01/17 | 1,518 | 1,529 | 1,491 | 1,527 | 10,700 |
| 2025/01/16 | 1,551 | 1,560 | 1,518 | 1,548 | 4,900 |
| 2025/01/15 | 1,532 | 1,558 | 1,516 | 1,558 | 4,300 |
| 2025/01/14 | 1,579 | 1,579 | 1,520 | 1,544 | 17,700 |
| 2025/01/10 | 1,613 | 1,613 | 1,586 | 1,604 | 3,900 |
| 2025/01/09 | 1,620 | 1,620 | 1,594 | 1,615 | 7,800 |
| 2025/01/08 | 1,583 | 1,626 | 1,583 | 1,621 | 8,200 |
| 2025/01/07 | 1,600 | 1,609 | 1,578 | 1,605 | 11,900 |
| 2025/01/06 | 1,626 | 1,628 | 1,574 | 1,580 | 12,700 |
| 2024/12/30 | 1,556 | 1,609 | 1,556 | 1,597 | 19,500 |
| 2024/12/27 | 1,485 | 1,585 | 1,485 | 1,553 | 41,600 |
| 2024/12/26 | 1,436 | 1,498 | 1,436 | 1,480 | 44,800 |
| 2024/12/25 | 1,440 | 1,457 | 1,429 | 1,437 | 26,900 |
| 2024/12/24 | 1,477 | 1,477 | 1,438 | 1,450 | 20,600 |
| 2024/12/23 | 1,508 | 1,521 | 1,453 | 1,464 | 34,500 |
| 2024/12/20 | 1,550 | 1,550 | 1,505 | 1,506 | 14,900 |
| 2024/12/19 | 1,560 | 1,563 | 1,547 | 1,560 | 11,000 |
| 2024/12/18 | 1,589 | 1,589 | 1,555 | 1,571 | 8,700 |
| 2024/12/17 | 1,562 | 1,589 | 1,550 | 1,577 | 13,900 |
| 2024/12/16 | 1,587 | 1,589 | 1,551 | 1,562 | 6,300 |
| 2024/12/13 | 1,604 | 1,613 | 1,589 | 1,596 | 9,000 |
| 2024/12/12 | 1,585 | 1,600 | 1,573 | 1,585 | 7,000 |
| 2024/12/11 | 1,595 | 1,595 | 1,576 | 1,585 | 4,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,566 | 1,589 | 6,900 |
| 2024/12/09 | 1,561 | 1,600 | 1,561 | 1,595 | 8,900 |
| 2024/12/06 | 1,571 | 1,584 | 1,550 | 1,559 | 7,300 |
| 2024/12/05 | 1,597 | 1,597 | 1,578 | 1,580 | 4,800 |
| 2024/12/04 | 1,616 | 1,620 | 1,575 | 1,591 | 18,600 |
| 2024/12/03 | 1,621 | 1,685 | 1,612 | 1,616 | 10,200 |
| 2024/12/02 | 1,691 | 1,700 | 1,628 | 1,629 | 14,900 |
| 2024/11/29 | 1,723 | 1,723 | 1,691 | 1,693 | 5,100 |
| 2024/11/28 | 1,703 | 1,723 | 1,701 | 1,701 | 9,000 |
| 2024/11/27 | 1,762 | 1,762 | 1,708 | 1,711 | 6,600 |
| 2024/11/26 | 1,742 | 1,769 | 1,736 | 1,765 | 3,400 |
| 2024/11/25 | 1,702 | 1,756 | 1,702 | 1,743 | 10,000 |
| 2024/11/22 | 1,704 | 1,726 | 1,693 | 1,696 | 4,800 |
| 2024/11/21 | 1,729 | 1,740 | 1,701 | 1,701 | 4,800 |
| 2024/11/20 | 1,713 | 1,743 | 1,713 | 1,725 | 7,000 |
| 2024/11/19 | 1,706 | 1,728 | 1,688 | 1,720 | 4,100 |
| 2024/11/18 | 1,707 | 1,750 | 1,674 | 1,702 | 13,900 |
| 2024/11/15 | 1,747 | 1,800 | 1,739 | 1,739 | 9,600 |
| 2024/11/14 | 1,827 | 1,827 | 1,760 | 1,773 | 10,700 |
| 2024/11/13 | 1,900 | 1,902 | 1,823 | 1,827 | 30,300 |
| 2024/11/12 | 1,965 | 1,988 | 1,948 | 1,980 | 22,500 |
| 2024/11/11 | 1,923 | 1,948 | 1,896 | 1,940 | 10,500 |
| 2024/11/08 | 1,929 | 1,931 | 1,844 | 1,923 | 11,800 |
| 2024/11/07 | 1,909 | 1,940 | 1,902 | 1,939 | 10,000 |
| 2024/11/06 | 1,875 | 1,909 | 1,844 | 1,909 | 11,500 |
| 2024/11/05 | 1,882 | 1,882 | 1,840 | 1,878 | 5,000 |
| 2024/11/01 | 1,851 | 1,890 | 1,829 | 1,856 | 6,300 |
| 2024/10/31 | 1,863 | 1,883 | 1,845 | 1,870 | 3,000 |
| 2024/10/30 | 1,879 | 1,887 | 1,833 | 1,863 | 11,700 |
| 2024/10/29 | 1,751 | 1,865 | 1,751 | 1,852 | 13,900 |
| 2024/10/28 | 1,684 | 1,785 | 1,684 | 1,770 | 11,800 |
| 2024/10/25 | 1,745 | 1,766 | 1,680 | 1,703 | 15,700 |
| 2024/10/24 | 1,758 | 1,758 | 1,722 | 1,758 | 11,700 |
| 2024/10/23 | 1,805 | 1,805 | 1,758 | 1,766 | 8,100 |
| 2024/10/22 | 1,841 | 1,859 | 1,792 | 1,818 | 13,700 |
| 2024/10/21 | 1,850 | 1,889 | 1,845 | 1,881 | 8,300 |
| 2024/10/18 | 1,836 | 1,849 | 1,830 | 1,848 | 1,400 |
| 2024/10/17 | 1,861 | 1,871 | 1,820 | 1,836 | 9,000 |
| 2024/10/16 | 1,877 | 1,877 | 1,851 | 1,861 | 3,000 |