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 |
---|---|---|---|---|---|
2013/12/30 | 585 | 613 | 572 | 590 | 57,700 |
2013/12/27 | 561 | 603 | 560 | 598 | 50,800 |
2013/12/26 | 547 | 572 | 538 | 556 | 29,200 |
2013/12/25 | 537 | 566 | 536 | 537 | 47,200 |
2013/12/24 | 556 | 557 | 536 | 536 | 38,700 |
2013/12/20 | 560 | 561 | 551 | 556 | 26,700 |
2013/12/19 | 566 | 567 | 557 | 559 | 21,900 |
2013/12/18 | 561 | 573 | 550 | 556 | 45,300 |
2013/12/17 | 565 | 602 | 560 | 563 | 59,500 |
2013/12/16 | 611 | 611 | 567 | 568 | 100,300 |
2013/12/13 | 650 | 650 | 600 | 603 | 164,100 |
2013/12/12 | 640 | 693 | 640 | 657 | 83,800 |
2013/12/11 | 685 | 685 | 639 | 639 | 125,300 |
2013/12/10 | 718 | 800 | 670 | 710 | 666,900 |
2013/12/09 | 609 | 708 | 598 | 708 | 198,900 |
2013/12/06 | 608 | 608 | 592 | 608 | 9,800 |
2013/12/05 | 601 | 617 | 592 | 608 | 33,900 |
2013/12/04 | 615 | 634 | 590 | 600 | 41,000 |
2013/12/03 | 630 | 657 | 605 | 625 | 58,900 |
2013/12/02 | 605 | 635 | 583 | 621 | 53,000 |
2013/11/29 | 605 | 627 | 595 | 600 | 38,200 |
2013/11/28 | 600 | 624 | 595 | 595 | 32,400 |
2013/11/27 | 622 | 626 | 580 | 592 | 58,000 |
2013/11/26 | 632 | 685 | 617 | 618 | 139,400 |
2013/11/25 | 590 | 642 | 583 | 640 | 71,100 |
2013/11/22 | 610 | 610 | 571 | 580 | 100,800 |
2013/11/21 | 674 | 685 | 590 | 628 | 208,600 |
2013/11/20 | 570 | 668 | 567 | 644 | 245,700 |
2013/11/19 | 554 | 588 | 551 | 570 | 60,500 |
2013/11/18 | 532 | 570 | 532 | 554 | 75,000 |
2013/11/15 | 531 | 535 | 528 | 533 | 9,700 |
2013/11/14 | 540 | 544 | 528 | 535 | 23,200 |
2013/11/13 | 528 | 555 | 525 | 544 | 38,400 |
2013/11/12 | 520 | 526 | 517 | 520 | 25,600 |
2013/11/11 | 530 | 534 | 520 | 520 | 29,700 |
2013/11/08 | 533 | 542 | 526 | 530 | 19,400 |
2013/11/07 | 522 | 543 | 522 | 533 | 43,600 |
2013/11/06 | 522 | 528 | 521 | 521 | 10,000 |
2013/11/05 | 519 | 525 | 519 | 522 | 12,500 |
2013/11/01 | 533 | 540 | 515 | 519 | 39,500 |
2013/10/31 | 536 | 547 | 531 | 538 | 33,600 |
2013/10/30 | 551 | 551 | 540 | 540 | 39,000 |
2013/10/29 | 561 | 563 | 549 | 554 | 54,800 |
2013/10/28 | 560 | 567 | 556 | 560 | 34,000 |
2013/10/25 | 553 | 569 | 553 | 555 | 54,500 |
2013/10/24 | 552 | 560 | 546 | 554 | 32,000 |
2013/10/23 | 563 | 572 | 551 | 551 | 38,200 |
2013/10/22 | 573 | 580 | 561 | 562 | 45,100 |
2013/10/21 | 560 | 584 | 556 | 573 | 94,300 |
2013/10/18 | 541 | 610 | 540 | 574 | 208,600 |
2013/10/17 | 555 | 587 | 545 | 550 | 137,500 |
2013/10/16 | 539 | 545 | 530 | 539 | 75,800 |
2013/10/15 | 559 | 560 | 539 | 539 | 79,900 |
2013/10/11 | 570 | 570 | 544 | 560 | 187,900 |
2013/10/10 | 562 | 578 | 558 | 567 | 769,900 |
2013/10/09 | 632 | 720 | 622 | 707 | 246,900 |
2013/10/08 | 679 | 725 | 626 | 638 | 192,100 |
2013/10/07 | 805 | 820 | 670 | 680 | 423,600 |
2013/10/04 | 842 | 988 | 756 | 820 | 845,300 |
2013/10/03 | 735 | 870 | 720 | 870 | 849,900 |
2013/10/02 | 650 | 720 | 650 | 720 | 87,200 |
2013/10/01 | 748 | 768 | 609 | 620 | 380,300 |
2013/09/30 | 579 | 679 | 579 | 679 | 222,600 |
2013/09/27 | 568 | 579 | 549 | 579 | 23,800 |
2013/09/26 | 569 | 570 | 520 | 568 | 20,300 |
2013/09/25 | 530 | 583 | 521 | 579 | 22,800 |
2013/09/24 | 535 | 536 | 519 | 524 | 22,400 |
2013/09/20 | 536 | 540 | 534 | 535 | 8,400 |
2013/09/19 | 554 | 554 | 535 | 536 | 34,200 |
2013/09/18 | 591 | 593 | 541 | 555 | 41,600 |
2013/09/17 | 576 | 600 | 575 | 593 | 24,900 |
2013/09/13 | 555 | 578 | 533 | 576 | 33,800 |
2013/09/12 | 528 | 594 | 528 | 546 | 78,400 |
2013/09/11 | 510 | 528 | 510 | 528 | 10,500 |
2013/09/10 | 511 | 514 | 507 | 510 | 10,700 |
2013/09/09 | 511 | 512 | 508 | 511 | 1,400 |
2013/09/06 | 520 | 520 | 506 | 506 | 8,500 |
2013/09/05 | 518 | 520 | 510 | 520 | 7,200 |
2013/09/04 | 512 | 518 | 506 | 514 | 10,800 |
2013/09/03 | 513 | 528 | 509 | 522 | 8,500 |
2013/09/02 | 515 | 520 | 512 | 517 | 3,100 |
2013/08/30 | 529 | 529 | 515 | 515 | 7,000 |
2013/08/29 | 511 | 520 | 506 | 520 | 6,300 |
2013/08/28 | 521 | 525 | 502 | 503 | 31,200 |
2013/08/27 | 526 | 531 | 525 | 527 | 6,700 |
2013/08/26 | 528 | 532 | 526 | 526 | 5,800 |
2013/08/23 | 515 | 522 | 511 | 515 | 5,300 |
2013/08/22 | 520 | 520 | 507 | 511 | 4,200 |
2013/08/21 | 525 | 526 | 503 | 518 | 22,100 |
2013/08/20 | 544 | 544 | 523 | 524 | 19,600 |
2013/08/19 | 535 | 538 | 535 | 538 | 3,500 |
2013/08/16 | 532 | 540 | 532 | 537 | 1,700 |
2013/08/15 | 542 | 542 | 530 | 538 | 12,700 |
2013/08/14 | 538 | 538 | 531 | 536 | 5,900 |
2013/08/13 | 528 | 543 | 528 | 531 | 9,500 |
2013/08/12 | 542 | 543 | 529 | 529 | 14,900 |
2013/08/09 | 539 | 545 | 535 | 540 | 16,900 |
2013/08/08 | 561 | 571 | 537 | 540 | 38,400 |
2013/08/07 | 598 | 598 | 581 | 584 | 5,400 |
2013/08/06 | 584 | 597 | 584 | 589 | 17,100 |
2013/08/05 | 590 | 594 | 579 | 580 | 32,300 |
2013/08/02 | 572 | 605 | 570 | 596 | 33,200 |
2013/08/01 | 592 | 592 | 537 | 562 | 31,500 |
2013/07/31 | 595 | 597 | 571 | 597 | 28,800 |
2013/07/30 | 592 | 618 | 591 | 599 | 13,700 |
2013/07/29 | 619 | 621 | 600 | 600 | 28,100 |
2013/07/26 | 615 | 635 | 615 | 629 | 18,800 |
2013/07/25 | 658 | 663 | 615 | 620 | 68,000 |
2013/07/24 | 589 | 648 | 589 | 648 | 55,200 |
2013/07/23 | 586 | 598 | 586 | 590 | 17,600 |
2013/07/22 | 621 | 625 | 590 | 593 | 125,300 |
2013/07/19 | 557 | 650 | 557 | 634 | 307,300 |
2013/07/18 | 533 | 552 | 529 | 550 | 36,400 |
2013/07/17 | 531 | 538 | 525 | 533 | 13,500 |
2013/07/16 | 538 | 545 | 520 | 528 | 36,100 |
2013/07/12 | 534 | 538 | 530 | 534 | 10,300 |
2013/07/11 | 534 | 536 | 529 | 533 | 16,800 |
2013/07/10 | 536 | 537 | 530 | 532 | 11,200 |
2013/07/09 | 533 | 539 | 526 | 533 | 19,800 |
2013/07/08 | 567 | 574 | 523 | 531 | 177,700 |
2013/07/05 | 557 | 565 | 556 | 557 | 8,300 |
2013/07/04 | 569 | 573 | 557 | 557 | 10,600 |
2013/07/03 | 557 | 570 | 551 | 565 | 11,100 |
2013/07/02 | 559 | 560 | 551 | 554 | 7,100 |
2013/07/01 | 547 | 555 | 543 | 549 | 8,700 |
2013/06/28 | 544 | 552 | 534 | 548 | 6,900 |
2013/06/27 | 529 | 529 | 515 | 524 | 10,000 |
2013/06/26 | 549 | 554 | 525 | 527 | 17,900 |
2013/06/25 | 560 | 562 | 540 | 549 | 9,800 |
2013/06/24 | 551 | 569 | 551 | 561 | 3,100 |
2013/06/21 | 561 | 569 | 550 | 558 | 5,400 |
2013/06/20 | 570 | 570 | 562 | 565 | 3,200 |
2013/06/19 | 567 | 570 | 562 | 564 | 5,300 |
2013/06/18 | 549 | 555 | 540 | 553 | 18,200 |
2013/06/17 | 545 | 545 | 538 | 543 | 27,400 |
2013/06/14 | 545 | 568 | 545 | 547 | 10,200 |
2013/06/13 | 566 | 570 | 555 | 555 | 30,800 |
2013/06/12 | 558 | 568 | 551 | 561 | 18,900 |
2013/06/11 | 572 | 572 | 543 | 568 | 20,600 |
2013/06/10 | 545 | 563 | 540 | 563 | 13,400 |
2013/06/07 | 601 | 601 | 508 | 520 | 115,600 |
2013/06/06 | 617 | 620 | 592 | 608 | 25,900 |
2013/06/05 | 620 | 634 | 617 | 623 | 19,900 |
2013/06/04 | 630 | 630 | 611 | 622 | 29,300 |
2013/06/03 | 635 | 642 | 627 | 630 | 22,500 |
2013/05/31 | 644 | 650 | 640 | 643 | 7,000 |
2013/05/30 | 640 | 646 | 632 | 640 | 17,100 |
2013/05/29 | 659 | 663 | 640 | 647 | 15,800 |
2013/05/28 | 637 | 656 | 619 | 646 | 58,500 |
2013/05/27 | 645 | 658 | 634 | 645 | 18,300 |
2013/05/24 | 670 | 671 | 645 | 660 | 79,700 |
2013/05/23 | 702 | 703 | 667 | 671 | 46,600 |
2013/05/22 | 712 | 712 | 701 | 702 | 27,500 |
2013/05/21 | 720 | 720 | 706 | 712 | 23,600 |
2013/05/20 | 700 | 720 | 700 | 717 | 14,100 |
2013/05/17 | 697 | 706 | 682 | 698 | 7,600 |
2013/05/16 | 713 | 715 | 667 | 697 | 32,200 |
2013/05/15 | 730 | 730 | 711 | 713 | 20,600 |
2013/05/14 | 730 | 742 | 721 | 731 | 25,300 |
2013/05/13 | 720 | 729 | 716 | 721 | 30,600 |
2013/05/10 | 723 | 730 | 705 | 716 | 120,600 |
2013/05/09 | 796 | 840 | 788 | 806 | 68,600 |
2013/05/08 | 777 | 791 | 770 | 786 | 48,200 |
2013/05/07 | 745 | 764 | 736 | 764 | 41,000 |
2013/05/02 | 709 | 720 | 708 | 717 | 9,900 |
2013/05/01 | 711 | 717 | 707 | 711 | 8,900 |
2013/04/30 | 721 | 721 | 702 | 719 | 25,400 |
2013/04/26 | 753 | 754 | 706 | 721 | 30,800 |
2013/04/25 | 755 | 775 | 740 | 753 | 18,000 |
2013/04/24 | 730 | 810 | 717 | 770 | 65,400 |
2013/04/23 | 729 | 729 | 717 | 724 | 5,800 |
2013/04/22 | 717 | 728 | 707 | 722 | 24,600 |
2013/04/19 | 730 | 750 | 702 | 730 | 33,000 |
2013/04/18 | 686 | 720 | 685 | 716 | 41,700 |
2013/04/17 | 684 | 685 | 673 | 685 | 17,300 |
2013/04/16 | 672 | 687 | 666 | 687 | 9,700 |
2013/04/15 | 689 | 705 | 679 | 679 | 18,400 |
2013/04/12 | 670 | 694 | 670 | 690 | 13,800 |
2013/04/11 | 670 | 678 | 661 | 670 | 17,900 |
2013/04/10 | 666 | 667 | 656 | 667 | 11,600 |
2013/04/09 | 670 | 673 | 650 | 667 | 28,000 |
2013/04/08 | 655 | 672 | 655 | 670 | 10,400 |
2013/04/05 | 665 | 682 | 660 | 660 | 17,500 |
2013/04/04 | 661 | 669 | 660 | 665 | 9,300 |
2013/04/03 | 665 | 671 | 660 | 661 | 2,700 |
2013/04/02 | 655 | 664 | 643 | 663 | 21,400 |
2013/04/01 | 667 | 674 | 655 | 655 | 24,000 |
2013/03/29 | 675 | 675 | 666 | 673 | 13,500 |
2013/03/28 | 675 | 680 | 660 | 675 | 25,100 |
2013/03/27 | 659 | 683 | 658 | 670 | 25,400 |
2013/03/26 | 649 | 657 | 649 | 657 | 26,200 |
2013/03/25 | 650 | 653 | 645 | 652 | 29,400 |
2013/03/22 | 656 | 656 | 647 | 649 | 53,800 |
2013/03/21 | 650 | 662 | 648 | 653 | 53,000 |
2013/03/19 | 640 | 652 | 640 | 648 | 13,300 |
2013/03/18 | 660 | 660 | 636 | 646 | 35,600 |
2013/03/15 | 660 | 660 | 640 | 651 | 33,600 |
2013/03/14 | 655 | 666 | 626 | 666 | 150,600 |
2013/03/13 | 728 | 745 | 726 | 730 | 20,400 |
2013/03/12 | 750 | 750 | 732 | 732 | 15,800 |
2013/03/11 | 775 | 777 | 753 | 760 | 11,300 |
2013/03/08 | 763 | 784 | 759 | 760 | 12,400 |
2013/03/07 | 778 | 795 | 750 | 763 | 25,700 |
2013/03/06 | 800 | 810 | 772 | 785 | 36,600 |
2013/03/05 | 749 | 822 | 733 | 822 | 60,700 |
2013/03/04 | 720 | 745 | 718 | 740 | 30,400 |
2013/03/01 | 713 | 723 | 708 | 716 | 9,300 |
2013/02/28 | 718 | 719 | 707 | 715 | 11,900 |
2013/02/27 | 700 | 718 | 699 | 715 | 16,100 |
2013/02/26 | 687 | 699 | 684 | 693 | 12,300 |
2013/02/25 | 697 | 700 | 686 | 699 | 17,800 |
2013/02/22 | 711 | 718 | 694 | 700 | 14,200 |
2013/02/21 | 716 | 722 | 710 | 711 | 7,700 |
2013/02/20 | 705 | 715 | 705 | 710 | 6,600 |
2013/02/19 | 710 | 717 | 710 | 717 | 4,200 |
2013/02/18 | 700 | 708 | 693 | 703 | 5,200 |
2013/02/15 | 704 | 704 | 674 | 700 | 30,900 |
2013/02/14 | 707 | 719 | 707 | 719 | 8,400 |
2013/02/13 | 734 | 740 | 700 | 704 | 28,400 |
2013/02/12 | 755 | 775 | 711 | 735 | 50,200 |
2013/02/08 | 813 | 824 | 803 | 803 | 17,000 |
2013/02/07 | 831 | 831 | 806 | 820 | 9,800 |
2013/02/06 | 810 | 837 | 803 | 831 | 18,600 |
2013/02/05 | 821 | 821 | 803 | 806 | 18,000 |
2013/02/04 | 860 | 860 | 820 | 830 | 32,000 |
2013/02/01 | 875 | 879 | 853 | 870 | 6,900 |
2013/01/31 | 875 | 880 | 844 | 880 | 37,900 |
2013/01/30 | 894 | 894 | 859 | 875 | 32,700 |
2013/01/29 | 858 | 870 | 853 | 862 | 13,600 |
2013/01/28 | 855 | 877 | 845 | 853 | 31,200 |
2013/01/25 | 860 | 860 | 832 | 845 | 35,500 |
2013/01/24 | 861 | 883 | 842 | 875 | 33,400 |
2013/01/23 | 860 | 890 | 830 | 846 | 39,800 |
2013/01/22 | 891 | 891 | 820 | 845 | 81,100 |
2013/01/21 | 880 | 945 | 858 | 898 | 247,200 |
2013/01/18 | 924 | 924 | 924 | 924 | 33,800 |
2013/01/17 | 774 | 774 | 774 | 774 | 28,500 |
2013/01/16 | 686 | 690 | 667 | 674 | 30,600 |
2013/01/15 | 688 | 688 | 680 | 688 | 27,500 |
2013/01/11 | 691 | 691 | 680 | 687 | 15,900 |
2013/01/10 | 676 | 685 | 675 | 681 | 20,700 |
2013/01/09 | 669 | 678 | 662 | 678 | 16,400 |
2013/01/08 | 666 | 668 | 657 | 663 | 17,100 |
2013/01/07 | 653 | 669 | 650 | 666 | 18,100 |
2013/01/04 | 651 | 660 | 646 | 648 | 22,500 |