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
2026/05/22 3,385 3,465 3,275 3,410 66,000
2026/05/21 3,310 3,410 3,250 3,350 38,500
2026/05/20 3,550 3,550 3,115 3,190 74,200
2026/05/19 3,790 3,870 3,530 3,585 98,900
2026/05/18 3,460 3,860 3,425 3,795 158,700
2026/05/15 3,425 3,430 3,255 3,320 77,400
2026/05/14 3,330 3,500 3,310 3,355 54,800
2026/05/13 3,300 3,300 3,195 3,270 38,700
2026/05/12 3,635 3,650 3,255 3,330 104,200
2026/05/11 3,460 3,720 3,345 3,620 137,300
2026/05/08 3,140 3,625 3,080 3,445 191,200
2026/05/07 3,110 3,245 2,994 3,145 124,000
2026/05/01 3,000 3,150 2,913 3,025 129,400
2026/04/30 3,000 3,300 2,869 2,954 387,800
2026/04/28 2,472 3,015 2,472 3,015 69,700
2026/04/27 2,540 2,555 2,483 2,511 28,000
2026/04/24 2,450 2,555 2,415 2,517 34,400
2026/04/23 2,660 2,683 2,401 2,422 72,900
2026/04/22 2,365 2,701 2,363 2,660 147,700
2026/04/21 2,360 2,468 2,351 2,415 56,600
2026/04/20 2,264 2,360 2,236 2,319 54,600
2026/04/17 2,151 2,245 2,151 2,236 18,800
2026/04/16 2,170 2,195 2,152 2,180 10,800
2026/04/15 2,147 2,174 2,121 2,141 11,800
2026/04/14 2,101 2,144 2,086 2,126 15,100
2026/04/13 2,128 2,128 2,067 2,092 17,700
2026/04/10 2,141 2,263 2,120 2,131 80,300
2026/04/09 2,128 2,136 2,090 2,100 14,100
2026/04/08 2,121 2,182 2,121 2,155 26,100
2026/04/07 2,051 2,091 2,051 2,073 8,600
2026/04/06 2,040 2,062 2,038 2,039 7,600
2026/04/03 2,021 2,063 2,021 2,040 7,400
2026/03/27 1,989 2,051 1,989 2,033 14,200
2026/03/26 2,032 2,060 1,984 2,022 19,100
2026/03/25 2,057 2,095 2,055 2,065 29,000
2026/03/24 2,080 2,080 2,015 2,032 18,000
2026/03/23 2,143 2,143 1,971 2,000 62,200
2026/03/19 2,215 2,220 2,164 2,193 29,100
2026/03/18 2,227 2,283 2,227 2,260 12,700
2026/03/17 2,240 2,240 2,174 2,210 18,600
2026/03/16 2,275 2,307 2,186 2,213 23,000
2026/03/13 2,251 2,310 2,237 2,280 13,900
2026/03/12 2,321 2,336 2,288 2,290 15,100
2026/03/11 2,324 2,362 2,300 2,355 17,000
2026/03/10 2,251 2,328 2,249 2,300 15,700
2026/03/09 2,186 2,247 2,166 2,247 44,800
2026/03/06 2,301 2,374 2,300 2,336 20,000
2026/03/05 2,255 2,354 2,253 2,324 17,700
2026/03/04 2,285 2,350 2,158 2,238 35,800
2026/03/03 2,350 2,414 2,311 2,333 55,200
2026/03/02 2,321 2,377 2,299 2,348 34,800
2026/02/27 2,319 2,385 2,276 2,371 25,000
2026/02/26 2,300 2,403 2,300 2,319 34,900
2026/02/25 2,153 2,319 2,153 2,283 54,200
2026/02/24 2,175 2,210 2,118 2,157 20,800
2026/02/20 2,119 2,183 2,089 2,175 23,900
2026/02/19 2,107 2,160 2,075 2,119 17,700
2026/02/18 2,095 2,126 2,082 2,118 21,200
2026/02/17 2,142 2,160 2,085 2,095 22,000
2026/02/16 2,092 2,160 2,040 2,160 28,200
2026/02/13 2,212 2,250 2,048 2,092 103,200
2026/02/12 2,253 2,289 2,237 2,262 26,800
2026/02/10 2,281 2,326 2,262 2,276 25,400
2026/02/09 2,289 2,349 2,253 2,311 61,700
2026/02/06 2,257 2,272 2,171 2,262 35,000
2026/02/05 2,245 2,285 2,225 2,262 7,800
2026/02/04 2,294 2,300 2,201 2,245 41,300
2026/02/03 2,352 2,355 2,270 2,344 13,600
2026/02/02 2,330 2,332 2,265 2,302 15,700
2026/01/30 2,367 2,368 2,290 2,301 21,600
2026/01/29 2,354 2,400 2,300 2,346 17,800
2026/01/28 2,333 2,358 2,326 2,358 8,200
2026/01/27 2,335 2,381 2,300 2,379 10,000
2026/01/26 2,416 2,440 2,340 2,340 19,400
2026/01/23 2,400 2,480 2,400 2,466 13,000
2026/01/22 2,385 2,428 2,324 2,400 16,000
2026/01/21 2,345 2,393 2,312 2,345 12,100
2026/01/20 2,402 2,402 2,352 2,386 8,200
2026/01/19 2,414 2,425 2,374 2,408 22,200
2026/01/16 2,477 2,477 2,388 2,393 17,700
2026/01/15 2,387 2,477 2,387 2,477 20,200
2026/01/14 2,446 2,446 2,388 2,388 10,100
2026/01/13 2,492 2,498 2,411 2,411 31,000
2026/01/09 2,455 2,467 2,403 2,442 12,300
2026/01/08 2,477 2,540 2,452 2,468 30,700
2026/01/07 2,448 2,475 2,420 2,458 16,800
2026/01/06 2,440 2,472 2,409 2,410 9,100
2026/01/05 2,410 2,447 2,380 2,432 19,300
2025/12/30 2,447 2,447 2,327 2,360 26,500
2025/12/29 2,275 2,466 2,275 2,438 47,500
2025/12/26 2,335 2,349 2,257 2,263 30,400
2025/12/25 2,250 2,320 2,250 2,302 20,000
2025/12/24 2,285 2,330 2,240 2,250 23,800
2025/12/23 2,231 2,280 2,211 2,279 16,800
2025/12/22 2,231 2,279 2,201 2,231 16,700
2025/12/19 2,197 2,237 2,197 2,205 6,300
2025/12/18 2,155 2,199 2,153 2,195 48,800
2025/12/17 2,216 2,216 2,156 2,162 18,500
2025/12/16 2,295 2,295 2,190 2,201 24,800
2025/12/15 2,360 2,368 2,287 2,295 17,700
2025/12/12 2,378 2,446 2,328 2,360 14,600
2025/12/11 2,520 2,520 2,374 2,393 34,400
2025/12/10 2,500 2,521 2,474 2,518 25,000
2025/12/09 2,468 2,490 2,422 2,484 18,300
2025/12/08 2,362 2,472 2,333 2,468 25,200
2025/12/05 2,416 2,500 2,362 2,362 40,700
2025/12/04 2,453 2,535 2,400 2,416 49,000
2025/12/03 2,296 2,570 2,296 2,503 151,000
2025/12/02 2,185 2,435 2,176 2,302 72,500
2025/12/01 2,186 2,220 2,138 2,185 16,400
2025/11/28 2,189 2,223 2,181 2,215 16,900
2025/11/27 2,143 2,254 2,111 2,189 40,000
2025/11/26 2,095 2,143 2,095 2,138 14,600
2025/11/25 2,149 2,149 2,095 2,095 20,700
2025/11/21 2,120 2,172 2,086 2,149 41,500
2025/11/20 2,233 2,255 2,170 2,170 28,900
2025/11/19 2,225 2,388 2,163 2,210 75,800
2025/11/18 2,287 2,289 2,230 2,230 16,800
2025/11/17 2,315 2,315 2,241 2,293 32,000
2025/11/14 2,300 2,420 2,272 2,309 47,900
2025/11/13 2,280 2,603 2,251 2,350 247,100
2025/11/12 2,305 2,347 2,260 2,300 34,800
2025/11/11 2,325 2,348 2,302 2,335 20,600
2025/11/10 2,188 2,335 2,188 2,325 32,000
2025/11/07 2,192 2,210 2,173 2,181 14,400
2025/11/06 2,242 2,256 2,200 2,200 13,700
2025/11/05 2,244 2,244 2,131 2,229 29,000
2025/11/04 2,191 2,308 2,165 2,246 29,100
2025/10/31 2,173 2,227 2,163 2,190 19,700
2025/10/30 2,127 2,169 2,124 2,165 20,200
2025/10/29 2,199 2,200 2,116 2,127 23,100
2025/10/28 2,261 2,261 2,171 2,171 21,100
2025/10/27 2,215 2,261 2,201 2,261 17,300
2025/10/24 2,226 2,230 2,196 2,198 17,800
2025/10/23 2,260 2,260 2,215 2,215 13,300
2025/10/22 2,250 2,315 2,250 2,295 22,300
2025/10/21 2,254 2,307 2,225 2,254 33,700
2025/10/20 2,201 2,254 2,181 2,254 25,500
2025/10/17 2,194 2,220 2,141 2,155 19,700
2025/10/16 2,210 2,240 2,197 2,220 19,400
2025/10/15 2,130 2,227 2,130 2,204 21,300
2025/10/14 2,207 2,237 2,101 2,125 75,500
2025/10/10 2,340 2,340 2,223 2,257 33,100
2025/10/09 2,335 2,430 2,321 2,342 52,300
2025/10/08 2,358 2,378 2,269 2,285 59,400
2025/10/07 2,397 2,412 2,353 2,374 25,700
2025/10/06 2,312 2,415 2,277 2,385 64,000
2025/10/03 2,216 2,288 2,216 2,262 32,400
2025/10/02 2,286 2,331 2,205 2,240 66,200
2025/10/01 2,314 2,366 2,255 2,290 92,000
2025/09/30 2,261 2,514 2,205 2,382 440,100
2025/09/29 2,377 2,415 2,238 2,255 179,800
2025/09/26 2,744 2,925 2,387 2,427 630,900
2025/09/25 2,776 3,200 2,568 2,694 3,079,900
2025/09/24 2,190 2,697 2,175 2,697 370,900
2025/09/22 2,200 2,249 2,184 2,197 22,300
2025/09/19 2,246 2,270 2,170 2,232 41,100
2025/09/18 2,242 2,286 2,238 2,246 20,200
2025/09/17 2,282 2,282 2,236 2,242 11,500
2025/09/16 2,248 2,314 2,225 2,267 25,800
2025/09/12 2,280 2,300 2,212 2,217 23,000
2025/09/11 2,300 2,321 2,232 2,274 31,100
2025/09/10 2,202 2,361 2,144 2,297 76,400
2025/09/09 2,290 2,317 2,165 2,202 64,700
2025/09/08 2,091 2,490 2,091 2,340 249,200
2025/09/05 2,087 2,120 2,062 2,100 10,500
2025/09/04 2,117 2,121 2,042 2,067 34,900
2025/09/03 2,170 2,170 2,120 2,120 10,100
2025/09/02 2,213 2,226 2,170 2,170 10,000
2025/09/01 2,146 2,224 2,146 2,224 17,700
2025/08/29 2,121 2,182 2,121 2,167 14,800
2025/08/28 2,110 2,123 2,100 2,108 8,300
2025/08/27 2,131 2,150 2,117 2,123 9,000
2025/08/26 2,158 2,166 2,133 2,133 7,300
2025/08/25 2,178 2,215 2,146 2,162 18,200
2025/08/22 2,125 2,156 2,107 2,145 15,100
2025/08/21 2,144 2,158 2,118 2,125 7,600
2025/08/20 2,165 2,190 2,120 2,164 17,800
2025/08/19 2,195 2,209 2,163 2,180 23,600
2025/08/18 2,056 2,186 2,056 2,180 29,200
2025/08/15 2,088 2,137 2,076 2,076 15,000
2025/08/14 2,041 2,085 2,041 2,085 8,700
2025/08/13 2,040 2,144 2,022 2,065 33,800
2025/08/12 2,051 2,074 2,017 2,066 33,300
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

このページの先頭へ