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 |
---|---|---|---|---|---|
2014/12/30 | 2,193 | 2,205 | 2,122 | 2,151 | 47,900 |
2014/12/29 | 2,260 | 2,345 | 2,180 | 2,205 | 106,900 |
2014/12/26 | 2,100 | 2,288 | 2,055 | 2,245 | 160,100 |
2014/12/25 | 2,100 | 2,185 | 2,045 | 2,089 | 139,700 |
2014/12/24 | 2,260 | 2,260 | 2,101 | 2,120 | 128,100 |
2014/12/22 | 2,280 | 2,289 | 2,170 | 2,255 | 120,900 |
2014/12/19 | 2,332 | 2,334 | 2,251 | 2,290 | 74,100 |
2014/12/18 | 2,335 | 2,350 | 2,265 | 2,295 | 69,900 |
2014/12/17 | 2,348 | 2,358 | 2,232 | 2,260 | 78,400 |
2014/12/16 | 2,351 | 2,394 | 2,246 | 2,300 | 99,300 |
2014/12/15 | 2,330 | 2,570 | 2,330 | 2,387 | 196,700 |
2014/12/12 | 2,345 | 2,446 | 2,320 | 2,332 | 89,300 |
2014/12/11 | 2,250 | 2,490 | 2,235 | 2,392 | 97,100 |
2014/12/10 | 2,380 | 2,464 | 2,275 | 2,320 | 122,100 |
2014/12/09 | 2,393 | 2,393 | 2,267 | 2,294 | 95,400 |
2014/12/08 | 2,475 | 2,510 | 2,361 | 2,393 | 104,300 |
2014/12/05 | 2,500 | 2,600 | 2,480 | 2,512 | 77,700 |
2014/12/04 | 2,615 | 2,620 | 2,503 | 2,526 | 114,500 |
2014/12/03 | 2,765 | 2,809 | 2,635 | 2,637 | 143,100 |
2014/12/02 | 2,820 | 2,965 | 2,780 | 2,827 | 216,000 |
2014/12/01 | 2,785 | 2,790 | 2,688 | 2,752 | 177,800 |
2014/11/28 | 2,882 | 2,950 | 2,793 | 2,815 | 124,600 |
2014/11/27 | 2,990 | 3,010 | 2,875 | 2,900 | 141,200 |
2014/11/26 | 3,100 | 3,135 | 2,925 | 2,989 | 334,400 |
2014/11/25 | 3,175 | 3,300 | 3,070 | 3,100 | 438,800 |
2014/11/21 | 2,950 | 3,280 | 2,925 | 3,150 | 790,900 |
2014/11/20 | 3,130 | 3,285 | 2,960 | 2,980 | 331,200 |
2014/11/19 | 3,490 | 3,780 | 3,080 | 3,200 | 1,949,500 |
2014/11/18 | 3,150 | 3,350 | 2,965 | 3,350 | 1,173,300 |
2014/11/17 | 2,863 | 3,020 | 2,806 | 2,848 | 345,800 |
2014/11/14 | 3,105 | 3,235 | 2,781 | 2,907 | 643,400 |
2014/11/13 | 3,580 | 3,590 | 3,245 | 3,245 | 764,700 |
2014/11/12 | 3,705 | 4,165 | 3,535 | 3,650 | 3,659,800 |
2014/11/11 | 3,035 | 3,495 | 3,035 | 3,495 | 1,082,600 |
2014/11/10 | 2,996 | 3,175 | 2,823 | 2,995 | 1,712,600 |
2014/11/07 | 2,496 | 2,846 | 2,451 | 2,846 | 993,300 |
2014/11/06 | 2,280 | 2,660 | 2,231 | 2,346 | 631,400 |
2014/11/05 | 2,230 | 2,483 | 2,215 | 2,394 | 296,000 |
2014/11/04 | 2,290 | 2,333 | 2,160 | 2,215 | 216,400 |
2014/10/31 | 2,371 | 2,400 | 2,213 | 2,240 | 189,900 |
2014/10/30 | 2,371 | 2,528 | 2,288 | 2,340 | 342,700 |
2014/10/29 | 2,475 | 2,549 | 2,352 | 2,365 | 206,800 |
2014/10/28 | 2,436 | 2,510 | 2,401 | 2,437 | 182,600 |
2014/10/27 | 2,538 | 2,720 | 2,497 | 2,546 | 316,600 |
2014/10/24 | 2,480 | 2,630 | 2,430 | 2,488 | 182,000 |
2014/10/23 | 2,440 | 2,539 | 2,420 | 2,430 | 185,500 |
2014/10/22 | 2,440 | 2,579 | 2,420 | 2,568 | 194,900 |
2014/10/21 | 2,450 | 2,545 | 2,372 | 2,390 | 116,200 |
2014/10/20 | 2,498 | 2,580 | 2,413 | 2,476 | 214,200 |
2014/10/17 | 2,569 | 2,613 | 2,385 | 2,400 | 152,100 |
2014/10/16 | 2,555 | 2,623 | 2,460 | 2,519 | 146,800 |
2014/10/15 | 2,800 | 2,950 | 2,595 | 2,704 | 404,000 |
2014/10/14 | 2,570 | 3,085 | 2,450 | 2,750 | 1,266,700 |
2014/10/10 | 2,733 | 2,803 | 2,550 | 2,620 | 218,000 |
2014/10/09 | 3,090 | 3,195 | 2,710 | 2,789 | 358,400 |
2014/10/08 | 2,850 | 3,095 | 2,836 | 2,980 | 274,000 |
2014/10/07 | 3,010 | 3,310 | 2,912 | 2,932 | 485,900 |
2014/10/06 | 3,040 | 3,165 | 2,930 | 3,040 | 306,100 |
2014/10/03 | 2,952 | 3,230 | 2,952 | 3,130 | 411,300 |
2014/10/02 | 2,979 | 3,050 | 2,866 | 2,919 | 264,700 |
2014/10/01 | 3,300 | 3,325 | 2,980 | 3,085 | 359,400 |
2014/09/30 | 3,455 | 3,730 | 3,350 | 3,355 | 924,600 |
2014/09/29 | 3,495 | 3,515 | 3,335 | 3,350 | 274,700 |
2014/09/26 | 3,680 | 3,690 | 3,475 | 3,530 | 308,900 |
2014/09/25 | 3,800 | 3,875 | 3,605 | 3,610 | 291,300 |
2014/09/24 | 4,005 | 4,010 | 3,705 | 3,705 | 414,600 |
2014/09/22 | 4,385 | 4,450 | 4,000 | 4,090 | 519,400 |
2014/09/19 | 4,490 | 4,895 | 4,305 | 4,480 | 708,300 |
2014/09/18 | 4,950 | 5,020 | 4,515 | 4,590 | 660,900 |
2014/09/17 | 4,795 | 5,240 | 4,750 | 5,150 | 613,300 |
2014/09/16 | 4,445 | 4,740 | 4,320 | 4,670 | 298,200 |
2014/09/12 | 4,795 | 4,800 | 4,460 | 4,510 | 350,100 |
2014/09/11 | 4,680 | 4,860 | 4,405 | 4,785 | 712,900 |
2014/09/10 | 5,060 | 5,270 | 4,960 | 5,060 | 846,000 |
2014/09/09 | 4,730 | 5,330 | 4,730 | 4,915 | 1,682,500 |
2014/09/08 | 4,520 | 4,900 | 4,425 | 4,690 | 648,200 |
2014/09/05 | 4,430 | 4,670 | 4,185 | 4,400 | 709,000 |
2014/09/04 | 4,800 | 4,865 | 4,160 | 4,300 | 986,400 |
2014/09/03 | 4,555 | 5,010 | 4,470 | 5,010 | 1,031,200 |
2014/09/02 | 4,540 | 4,870 | 4,195 | 4,310 | 889,000 |
2014/09/01 | 4,930 | 5,070 | 4,585 | 4,680 | 1,032,200 |
2014/08/29 | 5,150 | 5,450 | 4,740 | 5,130 | 1,634,000 |
2014/08/28 | 5,700 | 5,850 | 4,710 | 4,905 | 1,747,200 |
2014/08/27 | 6,450 | 7,180 | 5,180 | 5,630 | 4,647,500 |
2014/08/26 | 8,430 | 9,180 | 6,180 | 6,180 | 2,289,200 |
2014/08/25 | 7,490 | 7,680 | 7,150 | 7,680 | 582,800 |
2014/08/22 | 6,180 | 6,680 | 5,780 | 6,680 | 1,607,500 |
2014/08/21 | 4,770 | 5,680 | 4,730 | 5,680 | 1,805,000 |
2014/08/20 | 4,560 | 4,980 | 4,430 | 4,980 | 2,565,900 |
2014/08/19 | 3,630 | 4,280 | 3,620 | 4,280 | 2,401,500 |
2014/08/18 | 3,400 | 4,040 | 3,200 | 3,580 | 3,949,800 |
2014/08/15 | 3,340 | 3,340 | 3,340 | 3,340 | 49,200 |
2014/08/14 | 2,355 | 2,836 | 2,351 | 2,836 | 961,000 |
2014/08/13 | 2,705 | 2,744 | 2,305 | 2,336 | 2,392,900 |
2014/08/12 | 2,105 | 2,505 | 2,050 | 2,505 | 1,474,200 |
2014/08/11 | 2,755 | 2,900 | 2,005 | 2,005 | 2,499,700 |
2014/08/08 | 2,846 | 2,846 | 2,146 | 2,505 | 2,750,400 |
2014/08/07 | 2,151 | 2,346 | 2,150 | 2,346 | 529,400 |
2014/08/06 | 1,740 | 1,946 | 1,651 | 1,946 | 2,251,900 |
2014/08/05 | 1,346 | 1,346 | 1,346 | 1,346 | 36,300 |
2014/08/04 | 1,046 | 1,046 | 1,046 | 1,046 | 13,800 |
2014/08/01 | 896 | 896 | 896 | 896 | 12,400 |
2014/07/31 | 643 | 746 | 643 | 746 | 98,800 |
2014/07/30 | 670 | 670 | 645 | 646 | 30,700 |
2014/07/29 | 680 | 683 | 669 | 670 | 21,700 |
2014/07/28 | 652 | 695 | 652 | 690 | 106,200 |
2014/07/25 | 646 | 660 | 632 | 648 | 42,900 |
2014/07/24 | 628 | 645 | 619 | 645 | 21,800 |
2014/07/23 | 626 | 635 | 622 | 628 | 12,500 |
2014/07/22 | 640 | 653 | 625 | 632 | 33,100 |
2014/07/18 | 625 | 656 | 624 | 630 | 11,800 |
2014/07/17 | 630 | 643 | 621 | 625 | 5,600 |
2014/07/16 | 643 | 647 | 630 | 634 | 7,300 |
2014/07/15 | 637 | 665 | 632 | 648 | 22,400 |
2014/07/14 | 633 | 633 | 618 | 628 | 16,700 |
2014/07/11 | 610 | 634 | 607 | 625 | 34,100 |
2014/07/10 | 642 | 642 | 624 | 624 | 9,300 |
2014/07/09 | 642 | 651 | 626 | 631 | 29,900 |
2014/07/08 | 660 | 660 | 640 | 655 | 17,600 |
2014/07/07 | 642 | 675 | 642 | 658 | 27,500 |
2014/07/04 | 644 | 654 | 640 | 642 | 15,200 |
2014/07/03 | 654 | 660 | 630 | 644 | 32,600 |
2014/07/02 | 666 | 666 | 646 | 664 | 25,700 |
2014/07/01 | 641 | 694 | 641 | 666 | 85,400 |
2014/06/30 | 647 | 647 | 621 | 631 | 14,400 |
2014/06/27 | 650 | 655 | 624 | 637 | 27,500 |
2014/06/26 | 639 | 650 | 620 | 640 | 17,200 |
2014/06/25 | 627 | 635 | 614 | 631 | 15,100 |
2014/06/24 | 623 | 635 | 610 | 626 | 17,500 |
2014/06/23 | 625 | 650 | 619 | 631 | 22,700 |
2014/06/20 | 634 | 634 | 610 | 615 | 32,800 |
2014/06/19 | 650 | 650 | 601 | 634 | 41,400 |
2014/06/18 | 673 | 673 | 642 | 644 | 34,700 |
2014/06/17 | 663 | 675 | 651 | 667 | 14,900 |
2014/06/16 | 695 | 705 | 659 | 663 | 46,100 |
2014/06/13 | 678 | 693 | 662 | 685 | 32,200 |
2014/06/12 | 662 | 697 | 662 | 675 | 30,300 |
2014/06/11 | 660 | 685 | 642 | 675 | 30,100 |
2014/06/10 | 709 | 710 | 662 | 670 | 74,700 |
2014/06/09 | 656 | 710 | 642 | 706 | 188,800 |
2014/06/06 | 631 | 693 | 616 | 656 | 131,400 |
2014/06/05 | 611 | 634 | 602 | 630 | 58,100 |
2014/06/04 | 599 | 618 | 594 | 611 | 22,300 |
2014/06/03 | 611 | 611 | 591 | 596 | 30,900 |
2014/06/02 | 595 | 634 | 582 | 611 | 60,300 |
2014/05/30 | 604 | 607 | 580 | 593 | 13,300 |
2014/05/29 | 600 | 613 | 596 | 596 | 17,900 |
2014/05/28 | 592 | 605 | 581 | 599 | 23,200 |
2014/05/27 | 611 | 612 | 580 | 588 | 55,900 |
2014/05/26 | 581 | 632 | 581 | 620 | 38,000 |
2014/05/23 | 568 | 592 | 563 | 587 | 19,800 |
2014/05/22 | 555 | 572 | 551 | 570 | 17,400 |
2014/05/21 | 542 | 563 | 542 | 550 | 8,800 |
2014/05/20 | 557 | 562 | 539 | 551 | 25,900 |
2014/05/19 | 625 | 625 | 543 | 547 | 83,900 |
2014/05/16 | 633 | 650 | 595 | 610 | 52,800 |
2014/05/15 | 681 | 681 | 643 | 643 | 34,100 |
2014/05/14 | 665 | 720 | 660 | 682 | 92,500 |
2014/05/13 | 752 | 776 | 649 | 675 | 541,200 |
2014/05/12 | 697 | 697 | 697 | 697 | 23,300 |
2014/05/09 | 599 | 600 | 585 | 597 | 7,400 |
2014/05/08 | 596 | 630 | 586 | 600 | 26,500 |
2014/05/07 | 572 | 590 | 570 | 586 | 11,200 |
2014/05/02 | 574 | 582 | 567 | 582 | 7,200 |
2014/05/01 | 560 | 570 | 560 | 566 | 4,500 |
2014/04/30 | 580 | 606 | 551 | 560 | 48,900 |
2014/04/28 | 590 | 600 | 570 | 590 | 25,300 |
2014/04/25 | 581 | 602 | 577 | 590 | 18,200 |
2014/04/24 | 630 | 630 | 580 | 590 | 66,700 |
2014/04/23 | 558 | 658 | 555 | 640 | 385,700 |
2014/04/22 | 562 | 564 | 552 | 558 | 18,000 |
2014/04/21 | 581 | 589 | 554 | 562 | 29,100 |
2014/04/18 | 598 | 598 | 578 | 590 | 6,200 |
2014/04/17 | 599 | 600 | 576 | 598 | 16,900 |
2014/04/16 | 597 | 597 | 571 | 597 | 13,900 |
2014/04/15 | 615 | 615 | 575 | 589 | 35,100 |
2014/04/14 | 617 | 647 | 587 | 616 | 77,000 |
2014/04/11 | 548 | 623 | 530 | 620 | 88,100 |
2014/04/10 | 535 | 568 | 535 | 568 | 17,600 |
2014/04/09 | 555 | 565 | 525 | 532 | 33,100 |
2014/04/08 | 535 | 585 | 525 | 555 | 48,600 |
2014/04/07 | 520 | 557 | 511 | 524 | 36,700 |
2014/04/04 | 529 | 530 | 520 | 523 | 19,400 |
2014/04/03 | 543 | 563 | 528 | 529 | 31,900 |
2014/04/02 | 512 | 541 | 511 | 539 | 23,700 |
2014/04/01 | 510 | 513 | 507 | 510 | 4,200 |
2014/03/31 | 515 | 515 | 509 | 513 | 4,100 |
2014/03/28 | 504 | 516 | 502 | 509 | 1,900 |
2014/03/27 | 504 | 514 | 500 | 513 | 17,000 |
2014/03/26 | 508 | 517 | 505 | 505 | 12,300 |
2014/03/25 | 517 | 517 | 507 | 507 | 2,200 |
2014/03/24 | 509 | 517 | 509 | 517 | 800 |
2014/03/20 | 511 | 518 | 507 | 510 | 6,900 |
2014/03/19 | 517 | 522 | 513 | 521 | 5,900 |
2014/03/18 | 523 | 524 | 518 | 521 | 3,600 |
2014/03/17 | 518 | 523 | 510 | 522 | 3,900 |
2014/03/14 | 517 | 522 | 510 | 518 | 10,900 |
2014/03/13 | 519 | 524 | 516 | 521 | 7,200 |
2014/03/12 | 526 | 527 | 518 | 519 | 9,400 |
2014/03/11 | 532 | 533 | 518 | 522 | 14,900 |
2014/03/10 | 535 | 535 | 515 | 530 | 8,100 |
2014/03/07 | 528 | 530 | 526 | 529 | 2,500 |
2014/03/06 | 534 | 534 | 520 | 521 | 4,200 |
2014/03/05 | 528 | 531 | 518 | 529 | 7,600 |
2014/03/04 | 519 | 525 | 515 | 515 | 6,000 |
2014/03/03 | 532 | 532 | 518 | 521 | 5,700 |
2014/02/28 | 537 | 537 | 531 | 532 | 3,600 |
2014/02/27 | 532 | 537 | 532 | 532 | 2,500 |
2014/02/26 | 532 | 537 | 531 | 532 | 4,200 |
2014/02/25 | 537 | 540 | 529 | 532 | 11,200 |
2014/02/24 | 540 | 543 | 530 | 537 | 13,900 |
2014/02/21 | 522 | 539 | 522 | 537 | 5,200 |
2014/02/20 | 550 | 555 | 525 | 527 | 15,000 |
2014/02/19 | 533 | 552 | 532 | 552 | 7,000 |
2014/02/18 | 535 | 535 | 520 | 533 | 3,700 |
2014/02/17 | 513 | 525 | 513 | 525 | 3,600 |
2014/02/14 | 537 | 539 | 515 | 517 | 20,400 |
2014/02/13 | 569 | 571 | 534 | 543 | 8,500 |
2014/02/12 | 549 | 570 | 549 | 559 | 7,300 |
2014/02/10 | 529 | 549 | 529 | 549 | 12,900 |
2014/02/07 | 523 | 535 | 518 | 527 | 12,200 |
2014/02/06 | 503 | 535 | 500 | 523 | 18,300 |
2014/02/05 | 506 | 519 | 502 | 505 | 34,800 |
2014/02/04 | 511 | 520 | 500 | 504 | 83,000 |
2014/02/03 | 560 | 560 | 535 | 539 | 34,900 |
2014/01/31 | 586 | 592 | 559 | 563 | 19,000 |
2014/01/30 | 600 | 600 | 572 | 575 | 20,200 |
2014/01/29 | 596 | 603 | 590 | 595 | 8,200 |
2014/01/28 | 590 | 596 | 585 | 596 | 17,600 |
2014/01/27 | 586 | 591 | 580 | 580 | 35,100 |
2014/01/24 | 601 | 606 | 597 | 598 | 20,600 |
2014/01/23 | 621 | 621 | 601 | 605 | 30,000 |
2014/01/22 | 602 | 621 | 602 | 613 | 20,500 |
2014/01/21 | 622 | 625 | 608 | 608 | 27,800 |
2014/01/20 | 617 | 629 | 601 | 628 | 71,000 |
2014/01/17 | 649 | 654 | 622 | 622 | 277,900 |
2014/01/16 | 592 | 689 | 587 | 689 | 350,800 |
2014/01/15 | 591 | 595 | 587 | 589 | 7,700 |
2014/01/14 | 594 | 600 | 582 | 586 | 18,300 |
2014/01/10 | 600 | 616 | 581 | 604 | 30,700 |
2014/01/09 | 610 | 611 | 600 | 601 | 25,600 |
2014/01/08 | 577 | 610 | 576 | 610 | 44,600 |
2014/01/07 | 577 | 580 | 566 | 576 | 9,600 |
2014/01/06 | 591 | 600 | 563 | 571 | 34,100 |