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
2011/12/30 1,800 1,840 1,775 1,775 41,300
2011/12/29 1,840 1,850 1,755 1,771 65,000
2011/12/28 1,890 1,900 1,780 1,824 130,900
2011/12/27 1,730 1,910 1,720 1,910 339,100
2011/12/26 1,630 1,697 1,600 1,690 39,100
2011/12/22 1,673 1,673 1,564 1,584 31,800
2011/12/21 1,626 1,638 1,602 1,633 33,200
2011/12/20 1,550 1,589 1,550 1,586 14,100
2011/12/19 1,640 1,660 1,552 1,555 31,700
2011/12/16 1,611 1,653 1,610 1,621 12,100
2011/12/15 1,651 1,660 1,590 1,609 53,300
2011/12/14 1,704 1,709 1,670 1,695 25,600
2011/12/13 1,730 1,793 1,695 1,705 60,100
2011/12/12 1,680 1,750 1,660 1,750 94,500
2011/12/09 1,590 1,635 1,565 1,629 29,700
2011/12/08 1,687 1,692 1,605 1,630 35,700
2011/12/07 1,635 1,740 1,583 1,700 55,900
2011/12/06 1,698 1,700 1,580 1,595 60,100
2011/12/05 1,746 1,748 1,660 1,710 40,600
2011/12/02 1,750 1,800 1,706 1,740 82,300
2011/12/01 1,635 1,720 1,537 1,720 123,600
2011/11/30 1,570 1,650 1,525 1,600 71,300
2011/11/29 1,618 1,644 1,501 1,570 83,000
2011/11/28 1,371 1,668 1,371 1,612 81,200
2011/11/25 1,329 1,485 1,325 1,380 50,900
2011/11/24 1,301 1,334 1,272 1,328 22,000
2011/11/22 1,250 1,395 1,241 1,330 29,100
2011/11/21 1,217 1,300 1,217 1,274 28,700
2011/11/18 1,267 1,270 1,199 1,230 22,600
2011/11/17 1,267 1,285 1,233 1,265 20,400
2011/11/16 1,359 1,375 1,291 1,291 16,600
2011/11/15 1,380 1,380 1,325 1,345 11,700
2011/11/14 1,369 1,402 1,352 1,380 21,500
2011/11/11 1,347 1,380 1,310 1,339 9,100
2011/11/10 1,281 1,332 1,280 1,332 19,000
2011/11/09 1,345 1,368 1,333 1,368 6,200
2011/11/08 1,440 1,440 1,323 1,323 18,100
2011/11/07 1,370 1,410 1,335 1,410 13,000
2011/11/04 1,331 1,377 1,326 1,364 10,100
2011/11/02 1,330 1,350 1,255 1,312 17,600
2011/11/01 1,380 1,397 1,351 1,380 12,300
2011/10/31 1,436 1,445 1,382 1,385 17,600
2011/10/28 1,411 1,460 1,395 1,436 33,700
2011/10/27 1,380 1,410 1,370 1,396 24,100
2011/10/26 1,376 1,390 1,322 1,379 13,600
2011/10/25 1,460 1,460 1,385 1,401 20,500
2011/10/24 1,343 1,445 1,343 1,430 32,200
2011/10/21 1,362 1,370 1,315 1,340 9,300
2011/10/20 1,325 1,393 1,325 1,362 28,700
2011/10/19 1,392 1,395 1,313 1,325 35,900
2011/10/18 1,405 1,425 1,373 1,375 37,800
2011/10/17 1,520 1,525 1,421 1,441 46,500
2011/10/14 1,520 1,520 1,456 1,489 57,800
2011/10/13 1,530 1,550 1,475 1,520 173,100
2011/10/12 1,193 1,510 1,170 1,470 392,500
2011/10/11 1,235 1,268 1,191 1,210 47,700
2011/10/07 1,180 1,245 1,177 1,205 16,500
2011/10/06 1,180 1,218 1,165 1,165 32,700
2011/10/05 1,220 1,230 1,111 1,138 39,900
2011/10/04 1,205 1,246 1,193 1,205 58,600
2011/10/03 1,260 1,318 1,252 1,292 37,300
2011/09/30 1,366 1,390 1,270 1,280 85,200
2011/09/29 1,312 1,390 1,300 1,360 41,200
2011/09/28 1,312 1,380 1,300 1,354 33,500
2011/09/27 1,390 1,399 1,250 1,282 52,100
2011/09/26 1,430 1,435 1,261 1,273 71,200
2011/09/22 1,500 1,604 1,435 1,460 105,200
2011/09/21 1,573 1,640 1,494 1,525 253,100
2011/09/20 2,006 2,006 1,892 1,893 21,100
2011/09/16 2,030 2,060 2,020 2,039 8,100
2011/09/15 2,026 2,100 2,021 2,021 6,700
2011/09/14 2,090 2,149 2,005 2,020 12,000
2011/09/13 2,097 2,100 2,020 2,090 9,300
2011/09/12 2,121 2,150 2,051 2,060 13,300
2011/09/09 2,190 2,208 2,185 2,208 4,900
2011/09/08 2,265 2,288 2,200 2,220 17,700
2011/09/07 2,242 2,255 2,211 2,244 9,700
2011/09/06 2,200 2,394 2,165 2,192 28,400
2011/09/05 2,241 2,251 2,210 2,244 11,800
2011/09/02 2,415 2,420 2,270 2,285 34,400
2011/09/01 2,200 2,545 2,193 2,402 134,100
2011/08/31 2,115 2,250 2,051 2,184 41,200
2011/08/30 2,068 2,088 2,050 2,065 6,900
2011/08/29 2,030 2,088 2,010 2,018 8,500
2011/08/26 2,007 2,010 1,971 2,000 6,700
2011/08/25 2,000 2,050 2,000 2,010 6,500
2011/08/24 2,131 2,135 1,960 2,000 23,100
2011/08/23 2,030 2,115 1,990 2,100 13,100
2011/08/22 2,101 2,150 1,998 2,025 24,700
2011/08/19 2,240 2,247 2,176 2,200 20,700
2011/08/18 2,435 2,435 2,295 2,297 35,500
2011/08/17 2,530 2,540 2,408 2,420 26,400
2011/08/16 2,578 2,579 2,455 2,480 33,200
2011/08/15 2,380 2,510 2,371 2,498 26,900
2011/08/12 2,310 2,400 2,300 2,302 38,600
2011/08/11 2,166 2,240 2,151 2,225 35,600
2011/08/10 2,300 2,380 2,261 2,301 24,300
2011/08/09 1,980 2,200 1,960 2,200 41,600
2011/08/08 2,281 2,327 2,072 2,082 46,000
2011/08/05 2,161 2,298 2,065 2,231 56,700
2011/08/04 2,470 2,470 2,325 2,361 60,900
2011/08/03 2,503 2,563 2,412 2,465 64,900
2011/08/02 2,611 2,655 2,584 2,591 26,000
2011/08/01 2,605 2,699 2,560 2,661 56,300
2011/07/29 2,628 2,830 2,600 2,600 155,500
2011/07/28 2,550 2,636 2,521 2,584 54,400
2011/07/27 2,662 2,682 2,581 2,585 54,700
2011/07/26 2,731 2,755 2,662 2,662 45,400
2011/07/25 2,730 2,850 2,655 2,731 116,300
2011/07/22 2,730 2,830 2,718 2,780 90,100
2011/07/21 2,802 2,930 2,730 2,758 247,000
2011/07/20 2,704 2,729 2,605 2,720 83,700
2011/07/19 2,730 2,740 2,650 2,660 98,900
2011/07/15 2,860 2,975 2,689 2,693 214,500
2011/07/14 3,120 3,130 2,891 2,891 117,300
2011/07/13 3,095 3,165 2,950 3,120 201,500
2011/07/12 3,290 3,350 3,030 3,050 297,100
2011/07/11 3,405 3,455 3,170 3,220 590,200
2011/07/08 2,855 3,335 2,830 3,335 817,400
2011/07/07 2,851 2,945 2,810 2,831 93,600
2011/07/06 2,878 2,935 2,810 2,820 70,200
2011/07/05 2,740 3,010 2,701 2,840 183,700
2011/07/04 2,850 2,869 2,710 2,710 74,900
2011/07/01 2,949 2,980 2,812 2,835 165,100
2011/06/30 2,700 2,969 2,685 2,885 371,200
2011/06/29 2,651 2,765 2,615 2,671 120,200
2011/06/28 2,740 2,780 2,512 2,610 134,300
2011/06/27 2,690 2,790 2,638 2,650 133,700
2011/06/24 2,900 2,972 2,728 2,753 283,700
2011/06/23 3,050 3,235 2,960 2,983 1,614,800
2011/06/22 0 0 0 0 0
2011/06/21 0 0 0 0 0
2011/06/20 0 0 0 0 0
2011/06/17 0 0 0 0 0
2011/06/16 0 0 0 0 0
2011/06/15 0 0 0 0 0
2011/06/14 0 0 0 0 0
2011/06/13 0 0 0 0 0
2011/06/10 0 0 0 0 0
2011/06/09 0 0 0 0 0
2011/06/08 0 0 0 0 0
2011/06/07 0 0 0 0 0
2011/06/06 0 0 0 0 0
2011/06/03 0 0 0 0 0
2011/06/02 0 0 0 0 0
2011/06/01 0 0 0 0 0
2011/05/31 0 0 0 0 0
2011/05/30 0 0 0 0 0
2011/05/27 0 0 0 0 0
2011/05/26 0 0 0 0 0
2011/05/25 0 0 0 0 0
2011/05/24 0 0 0 0 0

このページの先頭へ