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 |
---|---|---|---|---|---|
2012/12/28 | 649 | 650 | 641 | 642 | 15,200 |
2012/12/27 | 649 | 652 | 642 | 643 | 15,800 |
2012/12/26 | 652 | 652 | 640 | 642 | 13,900 |
2012/12/25 | 661 | 661 | 642 | 647 | 26,500 |
2012/12/21 | 657 | 662 | 651 | 651 | 16,000 |
2012/12/20 | 672 | 675 | 654 | 655 | 16,000 |
2012/12/19 | 680 | 700 | 647 | 660 | 36,300 |
2012/12/18 | 645 | 717 | 645 | 680 | 116,100 |
2012/12/17 | 641 | 646 | 637 | 638 | 18,200 |
2012/12/14 | 637 | 645 | 631 | 635 | 18,900 |
2012/12/13 | 636 | 647 | 634 | 636 | 17,200 |
2012/12/12 | 640 | 640 | 632 | 637 | 11,000 |
2012/12/11 | 638 | 640 | 632 | 638 | 9,500 |
2012/12/10 | 650 | 650 | 635 | 638 | 12,400 |
2012/12/07 | 658 | 659 | 630 | 650 | 16,100 |
2012/12/06 | 654 | 657 | 645 | 654 | 9,800 |
2012/12/05 | 640 | 650 | 631 | 645 | 14,500 |
2012/12/04 | 640 | 643 | 640 | 640 | 14,500 |
2012/12/03 | 643 | 660 | 642 | 642 | 9,000 |
2012/11/30 | 648 | 648 | 634 | 639 | 8,800 |
2012/11/29 | 650 | 651 | 643 | 644 | 12,000 |
2012/11/28 | 631 | 654 | 629 | 654 | 27,700 |
2012/11/27 | 623 | 628 | 623 | 628 | 10,800 |
2012/11/26 | 635 | 635 | 618 | 628 | 32,000 |
2012/11/22 | 637 | 640 | 630 | 631 | 9,700 |
2012/11/21 | 635 | 640 | 625 | 635 | 14,400 |
2012/11/20 | 648 | 656 | 630 | 635 | 29,200 |
2012/11/19 | 628 | 643 | 622 | 638 | 21,000 |
2012/11/16 | 633 | 634 | 618 | 618 | 26,900 |
2012/11/15 | 624 | 639 | 624 | 634 | 13,800 |
2012/11/14 | 625 | 643 | 613 | 634 | 15,600 |
2012/11/13 | 630 | 631 | 620 | 620 | 30,400 |
2012/11/12 | 638 | 645 | 626 | 643 | 41,500 |
2012/11/09 | 643 | 661 | 625 | 640 | 189,600 |
2012/11/08 | 673 | 673 | 673 | 673 | 13,800 |
2012/11/07 | 860 | 860 | 823 | 823 | 15,100 |
2012/11/06 | 853 | 860 | 838 | 845 | 20,500 |
2012/11/05 | 861 | 868 | 830 | 868 | 22,500 |
2012/11/02 | 892 | 909 | 845 | 862 | 51,200 |
2012/11/01 | 810 | 899 | 800 | 888 | 85,300 |
2012/10/31 | 827 | 850 | 771 | 790 | 49,000 |
2012/10/30 | 852 | 853 | 830 | 830 | 13,000 |
2012/10/29 | 880 | 882 | 849 | 863 | 23,100 |
2012/10/26 | 893 | 930 | 869 | 869 | 69,100 |
2012/10/25 | 875 | 912 | 860 | 880 | 68,700 |
2012/10/24 | 856 | 944 | 845 | 920 | 96,700 |
2012/10/23 | 915 | 919 | 854 | 871 | 46,500 |
2012/10/22 | 915 | 974 | 871 | 895 | 183,400 |
2012/10/19 | 760 | 915 | 742 | 861 | 181,800 |
2012/10/18 | 756 | 785 | 755 | 765 | 15,000 |
2012/10/17 | 737 | 770 | 724 | 760 | 24,400 |
2012/10/16 | 761 | 762 | 731 | 740 | 23,500 |
2012/10/15 | 788 | 789 | 750 | 770 | 29,900 |
2012/10/12 | 824 | 875 | 799 | 809 | 39,300 |
2012/10/11 | 840 | 860 | 821 | 821 | 26,900 |
2012/10/10 | 842 | 906 | 813 | 842 | 98,400 |
2012/10/09 | 830 | 947 | 808 | 827 | 204,900 |
2012/10/05 | 738 | 849 | 721 | 831 | 142,200 |
2012/10/04 | 715 | 783 | 692 | 738 | 141,500 |
2012/10/03 | 673 | 715 | 672 | 710 | 52,000 |
2012/10/02 | 658 | 690 | 648 | 669 | 29,700 |
2012/10/01 | 636 | 683 | 636 | 663 | 32,500 |
2012/09/28 | 641 | 646 | 625 | 637 | 19,300 |
2012/09/27 | 623 | 650 | 623 | 645 | 18,500 |
2012/09/26 | 640 | 641 | 622 | 629 | 10,600 |
2012/09/25 | 639 | 648 | 636 | 636 | 22,000 |
2012/09/24 | 685 | 685 | 640 | 649 | 34,300 |
2012/09/21 | 683 | 691 | 671 | 683 | 40,500 |
2012/09/20 | 714 | 743 | 684 | 698 | 91,100 |
2012/09/19 | 680 | 710 | 671 | 702 | 82,300 |
2012/09/18 | 650 | 706 | 641 | 663 | 107,200 |
2012/09/14 | 630 | 645 | 629 | 638 | 49,100 |
2012/09/13 | 630 | 645 | 622 | 628 | 40,100 |
2012/09/12 | 620 | 638 | 608 | 638 | 19,300 |
2012/09/11 | 625 | 630 | 615 | 630 | 13,800 |
2012/09/10 | 635 | 637 | 609 | 628 | 15,900 |
2012/09/07 | 640 | 657 | 640 | 640 | 13,600 |
2012/09/06 | 650 | 655 | 636 | 644 | 9,700 |
2012/09/05 | 670 | 670 | 650 | 650 | 9,900 |
2012/09/04 | 684 | 684 | 670 | 672 | 8,700 |
2012/09/03 | 682 | 700 | 676 | 689 | 8,900 |
2012/08/31 | 714 | 714 | 678 | 686 | 9,200 |
2012/08/30 | 710 | 715 | 702 | 706 | 2,500 |
2012/08/29 | 704 | 710 | 699 | 710 | 8,500 |
2012/08/28 | 717 | 717 | 700 | 715 | 11,400 |
2012/08/27 | 712 | 720 | 712 | 716 | 5,700 |
2012/08/24 | 717 | 720 | 714 | 720 | 4,200 |
2012/08/23 | 730 | 730 | 719 | 719 | 5,200 |
2012/08/22 | 726 | 730 | 721 | 730 | 4,200 |
2012/08/21 | 726 | 731 | 725 | 731 | 1,200 |
2012/08/20 | 734 | 734 | 723 | 730 | 3,700 |
2012/08/17 | 730 | 735 | 719 | 719 | 8,700 |
2012/08/16 | 714 | 736 | 714 | 730 | 9,600 |
2012/08/15 | 730 | 730 | 715 | 721 | 11,600 |
2012/08/14 | 742 | 745 | 718 | 737 | 16,200 |
2012/08/13 | 744 | 749 | 741 | 742 | 5,200 |
2012/08/10 | 751 | 755 | 751 | 751 | 4,900 |
2012/08/09 | 764 | 770 | 760 | 761 | 3,600 |
2012/08/08 | 784 | 784 | 764 | 776 | 4,000 |
2012/08/07 | 768 | 784 | 760 | 784 | 6,100 |
2012/08/06 | 777 | 777 | 753 | 768 | 2,100 |
2012/08/03 | 770 | 777 | 755 | 771 | 1,800 |
2012/08/02 | 770 | 775 | 763 | 770 | 3,500 |
2012/08/01 | 773 | 773 | 770 | 771 | 1,500 |
2012/07/31 | 775 | 775 | 751 | 774 | 4,900 |
2012/07/30 | 758 | 769 | 758 | 760 | 4,400 |
2012/07/27 | 759 | 760 | 741 | 760 | 3,000 |
2012/07/26 | 751 | 755 | 732 | 755 | 3,300 |
2012/07/25 | 765 | 765 | 729 | 738 | 6,200 |
2012/07/24 | 783 | 784 | 747 | 769 | 21,200 |
2012/07/23 | 840 | 841 | 793 | 808 | 12,500 |
2012/07/20 | 872 | 888 | 855 | 855 | 6,300 |
2012/07/19 | 871 | 889 | 867 | 887 | 9,000 |
2012/07/18 | 918 | 918 | 855 | 860 | 22,700 |
2012/07/17 | 923 | 929 | 903 | 916 | 10,200 |
2012/07/13 | 921 | 936 | 914 | 927 | 10,000 |
2012/07/12 | 922 | 930 | 922 | 922 | 7,800 |
2012/07/11 | 942 | 950 | 920 | 930 | 11,500 |
2012/07/10 | 930 | 956 | 930 | 950 | 20,600 |
2012/07/09 | 945 | 951 | 931 | 931 | 16,600 |
2012/07/06 | 936 | 954 | 936 | 948 | 12,100 |
2012/07/05 | 956 | 967 | 935 | 936 | 15,200 |
2012/07/04 | 969 | 970 | 941 | 956 | 21,000 |
2012/07/03 | 917 | 973 | 917 | 969 | 41,200 |
2012/07/02 | 916 | 925 | 910 | 919 | 22,400 |
2012/06/29 | 910 | 917 | 893 | 910 | 8,500 |
2012/06/28 | 900 | 909 | 900 | 905 | 5,700 |
2012/06/27 | 903 | 918 | 894 | 895 | 4,700 |
2012/06/26 | 920 | 920 | 903 | 904 | 4,300 |
2012/06/25 | 924 | 942 | 911 | 913 | 19,500 |
2012/06/22 | 901 | 919 | 888 | 909 | 21,500 |
2012/06/21 | 906 | 912 | 891 | 904 | 20,000 |
2012/06/20 | 900 | 906 | 875 | 906 | 13,500 |
2012/06/19 | 908 | 909 | 881 | 888 | 7,900 |
2012/06/18 | 898 | 915 | 895 | 907 | 14,900 |
2012/06/15 | 905 | 923 | 880 | 883 | 21,200 |
2012/06/14 | 964 | 980 | 900 | 917 | 88,900 |
2012/06/13 | 828 | 861 | 828 | 859 | 6,100 |
2012/06/12 | 823 | 840 | 823 | 837 | 5,200 |
2012/06/11 | 840 | 851 | 830 | 845 | 12,600 |
2012/06/08 | 852 | 869 | 841 | 841 | 14,700 |
2012/06/07 | 839 | 865 | 839 | 851 | 10,300 |
2012/06/06 | 823 | 848 | 821 | 838 | 20,200 |
2012/06/05 | 820 | 832 | 806 | 818 | 20,600 |
2012/06/04 | 838 | 838 | 772 | 785 | 25,100 |
2012/06/01 | 865 | 897 | 850 | 851 | 24,500 |
2012/05/31 | 857 | 865 | 840 | 864 | 9,900 |
2012/05/30 | 835 | 867 | 835 | 853 | 13,800 |
2012/05/29 | 810 | 875 | 810 | 855 | 16,100 |
2012/05/28 | 830 | 836 | 811 | 820 | 18,600 |
2012/05/25 | 841 | 846 | 838 | 844 | 7,000 |
2012/05/24 | 815 | 840 | 814 | 830 | 14,100 |
2012/05/23 | 870 | 870 | 800 | 821 | 34,000 |
2012/05/22 | 855 | 875 | 848 | 856 | 24,400 |
2012/05/21 | 830 | 860 | 821 | 840 | 24,100 |
2012/05/18 | 832 | 837 | 808 | 830 | 38,600 |
2012/05/17 | 846 | 880 | 833 | 851 | 54,500 |
2012/05/16 | 866 | 915 | 861 | 861 | 39,600 |
2012/05/15 | 889 | 925 | 825 | 911 | 66,800 |
2012/05/14 | 991 | 1,010 | 932 | 932 | 39,100 |
2012/05/11 | 1,060 | 1,075 | 1,007 | 1,025 | 34,700 |
2012/05/10 | 1,050 | 1,143 | 1,041 | 1,079 | 171,200 |
2012/05/09 | 999 | 1,025 | 992 | 993 | 12,800 |
2012/05/08 | 997 | 1,019 | 990 | 1,014 | 11,000 |
2012/05/07 | 1,040 | 1,061 | 961 | 990 | 37,200 |
2012/05/02 | 1,060 | 1,098 | 1,060 | 1,073 | 8,700 |
2012/05/01 | 1,100 | 1,100 | 1,030 | 1,050 | 39,300 |
2012/04/27 | 1,109 | 1,137 | 1,100 | 1,108 | 20,800 |
2012/04/26 | 1,095 | 1,095 | 1,081 | 1,083 | 7,700 |
2012/04/25 | 1,101 | 1,112 | 1,071 | 1,085 | 11,000 |
2012/04/24 | 1,092 | 1,117 | 1,092 | 1,096 | 11,500 |
2012/04/23 | 1,111 | 1,127 | 1,080 | 1,093 | 17,800 |
2012/04/20 | 1,119 | 1,139 | 1,103 | 1,110 | 18,600 |
2012/04/19 | 1,130 | 1,141 | 1,118 | 1,118 | 13,400 |
2012/04/18 | 1,143 | 1,145 | 1,120 | 1,136 | 13,700 |
2012/04/17 | 1,158 | 1,160 | 1,141 | 1,141 | 11,400 |
2012/04/16 | 1,141 | 1,155 | 1,135 | 1,148 | 11,500 |
2012/04/13 | 1,130 | 1,169 | 1,130 | 1,145 | 22,900 |
2012/04/12 | 1,133 | 1,133 | 1,115 | 1,129 | 8,800 |
2012/04/11 | 1,125 | 1,128 | 1,111 | 1,118 | 14,800 |
2012/04/10 | 1,161 | 1,209 | 1,136 | 1,140 | 41,300 |
2012/04/09 | 1,157 | 1,191 | 1,130 | 1,191 | 43,100 |
2012/04/06 | 1,117 | 1,159 | 1,103 | 1,159 | 19,500 |
2012/04/05 | 1,116 | 1,119 | 1,081 | 1,109 | 19,500 |
2012/04/04 | 1,133 | 1,155 | 1,105 | 1,116 | 29,500 |
2012/04/03 | 1,180 | 1,187 | 1,137 | 1,137 | 32,400 |
2012/04/02 | 1,176 | 1,190 | 1,155 | 1,162 | 39,100 |
2012/03/30 | 1,139 | 1,170 | 1,114 | 1,170 | 37,100 |
2012/03/29 | 1,094 | 1,114 | 1,050 | 1,114 | 33,500 |
2012/03/28 | 1,109 | 1,110 | 1,082 | 1,094 | 10,800 |
2012/03/27 | 1,108 | 1,131 | 1,076 | 1,100 | 30,200 |
2012/03/26 | 1,151 | 1,156 | 1,101 | 1,107 | 60,300 |
2012/03/23 | 1,200 | 1,200 | 1,111 | 1,156 | 88,200 |
2012/03/22 | 1,275 | 1,280 | 1,218 | 1,223 | 114,700 |
2012/03/21 | 1,180 | 1,245 | 1,170 | 1,245 | 170,700 |
2012/03/19 | 1,101 | 1,134 | 1,090 | 1,134 | 81,100 |
2012/03/16 | 1,045 | 1,099 | 1,045 | 1,066 | 38,600 |
2012/03/15 | 1,025 | 1,059 | 1,025 | 1,039 | 32,500 |
2012/03/14 | 1,031 | 1,048 | 1,021 | 1,031 | 34,800 |
2012/03/13 | 1,075 | 1,075 | 1,042 | 1,042 | 39,200 |
2012/03/12 | 1,073 | 1,090 | 1,071 | 1,079 | 24,500 |
2012/03/09 | 1,074 | 1,088 | 1,054 | 1,071 | 34,700 |
2012/03/08 | 1,109 | 1,125 | 1,073 | 1,079 | 32,800 |
2012/03/07 | 1,117 | 1,117 | 1,079 | 1,106 | 35,000 |
2012/03/06 | 1,070 | 1,118 | 1,065 | 1,118 | 57,400 |
2012/03/05 | 1,050 | 1,073 | 1,041 | 1,062 | 36,700 |
2012/03/02 | 1,100 | 1,107 | 1,020 | 1,042 | 96,700 |
2012/03/01 | 1,122 | 1,134 | 1,108 | 1,109 | 35,600 |
2012/02/29 | 1,125 | 1,140 | 1,098 | 1,134 | 74,600 |
2012/02/28 | 1,170 | 1,176 | 1,111 | 1,128 | 130,300 |
2012/02/27 | 1,202 | 1,215 | 1,190 | 1,194 | 56,400 |
2012/02/24 | 1,218 | 1,221 | 1,193 | 1,201 | 49,400 |
2012/02/23 | 1,229 | 1,231 | 1,210 | 1,222 | 59,400 |
2012/02/22 | 1,195 | 1,218 | 1,183 | 1,218 | 47,800 |
2012/02/21 | 1,188 | 1,209 | 1,176 | 1,181 | 41,300 |
2012/02/20 | 1,216 | 1,223 | 1,187 | 1,188 | 67,600 |
2012/02/17 | 1,258 | 1,265 | 1,204 | 1,204 | 123,900 |
2012/02/16 | 1,230 | 1,250 | 1,217 | 1,248 | 88,600 |
2012/02/15 | 1,211 | 1,232 | 1,201 | 1,214 | 73,900 |
2012/02/14 | 1,218 | 1,219 | 1,191 | 1,209 | 87,400 |
2012/02/13 | 1,239 | 1,248 | 1,181 | 1,219 | 181,100 |
2012/02/10 | 1,253 | 1,280 | 1,156 | 1,215 | 627,600 |
2012/02/09 | 1,403 | 1,403 | 1,403 | 1,403 | 2,900 |
2012/02/08 | 1,800 | 1,840 | 1,780 | 1,803 | 35,200 |
2012/02/07 | 1,800 | 1,843 | 1,771 | 1,797 | 37,000 |
2012/02/06 | 1,800 | 1,900 | 1,752 | 1,804 | 66,500 |
2012/02/03 | 1,700 | 1,830 | 1,699 | 1,814 | 59,800 |
2012/02/02 | 1,690 | 1,727 | 1,670 | 1,705 | 19,500 |
2012/02/01 | 1,680 | 1,718 | 1,672 | 1,706 | 13,500 |
2012/01/31 | 1,715 | 1,730 | 1,677 | 1,690 | 18,200 |
2012/01/30 | 1,691 | 1,738 | 1,665 | 1,725 | 13,500 |
2012/01/27 | 1,730 | 1,737 | 1,620 | 1,668 | 57,300 |
2012/01/26 | 1,780 | 1,786 | 1,721 | 1,774 | 27,600 |
2012/01/25 | 1,770 | 1,798 | 1,768 | 1,779 | 23,800 |
2012/01/24 | 1,800 | 1,800 | 1,761 | 1,791 | 30,300 |
2012/01/23 | 1,840 | 1,845 | 1,785 | 1,809 | 30,300 |
2012/01/20 | 1,660 | 1,819 | 1,657 | 1,810 | 51,000 |
2012/01/19 | 1,651 | 1,709 | 1,651 | 1,686 | 26,400 |
2012/01/18 | 1,680 | 1,705 | 1,624 | 1,640 | 50,600 |
2012/01/17 | 1,790 | 1,799 | 1,684 | 1,709 | 51,800 |
2012/01/16 | 1,830 | 1,830 | 1,744 | 1,801 | 51,900 |
2012/01/13 | 1,726 | 1,830 | 1,726 | 1,830 | 56,300 |
2012/01/12 | 1,810 | 1,834 | 1,695 | 1,721 | 100,800 |
2012/01/11 | 1,977 | 1,985 | 1,780 | 1,785 | 124,300 |
2012/01/10 | 1,900 | 2,039 | 1,899 | 1,950 | 142,100 |
2012/01/06 | 1,936 | 1,939 | 1,845 | 1,870 | 73,300 |
2012/01/05 | 1,980 | 1,995 | 1,893 | 1,896 | 110,700 |
2012/01/04 | 1,895 | 2,000 | 1,865 | 1,999 | 274,500 |