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
2015/12/30 1,915 2,029 1,890 2,009 67,800
2015/12/29 1,899 1,915 1,844 1,885 27,700
2015/12/28 1,770 1,874 1,760 1,872 45,000
2015/12/25 1,760 1,799 1,700 1,732 58,400
2015/12/24 1,826 1,860 1,750 1,766 52,700
2015/12/22 1,880 1,920 1,800 1,866 60,800
2015/12/21 1,913 1,942 1,890 1,910 29,600
2015/12/18 1,957 1,998 1,940 1,944 34,100
2015/12/17 1,977 2,057 1,954 1,983 46,000
2015/12/16 2,015 2,040 1,919 1,937 64,500
2015/12/15 2,127 2,230 1,965 1,979 135,900
2015/12/14 2,003 2,304 1,952 2,156 340,700
2015/12/11 1,927 2,044 1,927 1,963 34,400
2015/12/10 1,930 1,948 1,926 1,927 15,200
2015/12/09 2,010 2,017 1,933 1,956 42,400
2015/12/08 2,061 2,080 2,021 2,032 17,300
2015/12/07 1,952 2,120 1,940 2,089 90,300
2015/12/04 1,925 1,955 1,921 1,932 13,100
2015/12/03 1,964 1,979 1,935 1,953 32,000
2015/12/02 1,962 1,990 1,925 1,940 28,200
2015/12/01 1,951 1,990 1,951 1,961 23,700
2015/11/30 2,024 2,042 1,949 1,968 52,200
2015/11/27 2,051 2,064 2,024 2,024 18,900
2015/11/26 2,015 2,090 2,015 2,075 25,800
2015/11/25 2,136 2,136 2,041 2,056 37,800
2015/11/24 2,120 2,225 2,105 2,136 64,300
2015/11/20 2,176 2,176 2,055 2,070 68,100
2015/11/19 2,014 2,250 1,973 2,198 181,300
2015/11/18 2,000 2,029 1,957 1,958 33,900
2015/11/17 1,970 1,989 1,947 1,954 21,300
2015/11/16 1,931 2,001 1,931 1,960 25,200
2015/11/13 1,961 2,065 1,961 1,993 54,000
2015/11/12 2,011 2,051 1,960 1,985 86,500
2015/11/11 2,008 2,091 2,001 2,091 55,000
2015/11/10 1,948 2,056 1,948 2,035 57,100
2015/11/09 2,007 2,039 1,935 1,977 57,600
2015/11/06 1,940 2,086 1,927 2,055 91,300
2015/11/05 2,020 2,022 1,882 1,944 112,500
2015/11/04 2,069 2,144 2,003 2,042 111,300
2015/11/02 2,065 2,152 2,018 2,045 124,400
2015/10/30 2,139 2,139 2,004 2,079 96,000
2015/10/29 2,160 2,202 2,051 2,110 130,600
2015/10/28 2,189 2,210 2,104 2,126 138,400
2015/10/27 2,239 2,300 2,168 2,168 153,700
2015/10/26 2,215 2,437 2,142 2,326 418,800
2015/10/23 2,291 2,314 2,126 2,177 284,600
2015/10/22 2,281 2,432 2,262 2,282 381,100
2015/10/21 2,510 2,637 2,288 2,348 1,016,500
2015/10/20 2,811 2,845 2,461 2,461 1,175,500
2015/10/19 2,533 3,030 2,433 2,961 2,583,100
2015/10/16 2,650 2,699 2,362 2,530 762,200
2015/10/15 2,740 2,795 2,505 2,644 1,452,800
2015/10/14 2,365 2,595 2,352 2,595 1,611,400
2015/10/13 2,095 2,095 2,095 2,095 15,900
2015/10/09 1,581 1,710 1,580 1,695 54,800
2015/10/08 1,565 1,610 1,551 1,569 32,900
2015/10/07 1,500 1,575 1,500 1,575 26,100
2015/10/06 1,557 1,557 1,470 1,500 29,300
2015/10/05 1,495 1,504 1,455 1,487 16,900
2015/10/02 1,409 1,460 1,409 1,444 12,300
2015/10/01 1,388 1,430 1,388 1,408 11,700
2015/09/30 1,359 1,395 1,355 1,388 15,400
2015/09/29 1,380 1,410 1,343 1,347 13,400
2015/09/28 1,411 1,439 1,401 1,420 8,600
2015/09/25 1,407 1,419 1,377 1,398 14,900
2015/09/24 1,427 1,444 1,409 1,425 16,000
2015/09/18 1,490 1,490 1,469 1,475 8,400
2015/09/17 1,496 1,517 1,462 1,500 20,800
2015/09/16 1,559 1,559 1,486 1,500 25,500
2015/09/15 1,537 1,569 1,513 1,560 30,500
2015/09/14 1,540 1,540 1,473 1,510 30,800
2015/09/11 1,484 1,529 1,471 1,500 55,700
2015/09/10 1,325 1,396 1,325 1,394 29,100
2015/09/09 1,371 1,388 1,340 1,361 50,900
2015/09/08 1,335 1,372 1,311 1,311 21,900
2015/09/07 1,352 1,389 1,312 1,334 34,900
2015/09/04 1,480 1,490 1,352 1,375 74,200
2015/09/03 1,530 1,584 1,470 1,475 45,100
2015/09/02 1,400 1,590 1,400 1,528 54,900
2015/09/01 1,527 1,555 1,455 1,457 49,000
2015/08/31 1,576 1,626 1,550 1,567 44,200
2015/08/28 1,530 1,630 1,530 1,593 90,100
2015/08/27 1,550 1,608 1,501 1,512 88,400
2015/08/26 1,470 1,610 1,435 1,510 127,700
2015/08/25 1,500 1,640 1,355 1,410 243,000
2015/08/24 1,960 2,050 1,660 1,660 283,800
2015/08/21 2,190 2,309 2,041 2,160 763,200
2015/08/20 2,040 2,040 2,040 2,040 22,400
2015/08/19 1,680 1,695 1,640 1,640 10,000
2015/08/18 1,638 1,683 1,606 1,680 24,700
2015/08/17 1,668 1,684 1,640 1,641 24,400
2015/08/14 1,646 1,717 1,646 1,673 29,300
2015/08/13 1,627 1,725 1,600 1,662 99,300
2015/08/12 1,750 1,750 1,600 1,628 96,900
2015/08/11 1,715 1,794 1,715 1,751 42,800
2015/08/10 1,824 1,870 1,819 1,835 43,300
2015/08/07 1,877 1,923 1,875 1,923 19,600
2015/08/06 1,920 1,920 1,871 1,886 16,000
2015/08/05 1,903 1,940 1,900 1,901 6,900
2015/08/04 1,929 1,954 1,911 1,911 8,700
2015/08/03 1,940 1,960 1,929 1,929 13,500
2015/07/31 1,920 1,949 1,908 1,929 12,500
2015/07/30 1,953 1,960 1,904 1,920 20,900
2015/07/29 1,968 1,976 1,953 1,955 6,400
2015/07/28 1,963 1,999 1,944 1,964 14,700
2015/07/27 2,001 2,016 1,970 1,988 11,900
2015/07/24 2,002 2,024 2,002 2,016 8,300
2015/07/23 2,020 2,028 2,003 2,004 16,200
2015/07/22 2,021 2,039 2,013 2,020 9,800
2015/07/21 2,046 2,065 2,032 2,035 10,700
2015/07/17 2,014 2,047 2,013 2,042 13,800
2015/07/16 2,067 2,070 2,032 2,039 8,100
2015/07/15 2,031 2,074 2,024 2,074 11,300
2015/07/14 2,010 2,060 2,010 2,055 17,400
2015/07/13 2,059 2,059 1,990 2,001 19,200
2015/07/10 2,006 2,078 1,950 1,969 29,200
2015/07/09 1,950 1,950 1,780 1,926 62,700
2015/07/08 2,092 2,092 1,990 2,000 37,300
2015/07/07 2,042 2,073 2,041 2,042 10,800
2015/07/06 2,100 2,100 2,021 2,042 23,600
2015/07/03 2,152 2,152 2,091 2,109 18,900
2015/07/02 2,246 2,275 2,150 2,158 56,100
2015/07/01 2,010 2,242 2,010 2,200 93,600
2015/06/30 2,010 2,059 1,988 2,008 47,500
2015/06/29 2,080 2,080 2,011 2,011 42,700
2015/06/26 2,129 2,137 2,115 2,117 10,500
2015/06/25 2,161 2,172 2,125 2,135 19,100
2015/06/24 2,151 2,178 2,148 2,170 15,400
2015/06/23 2,165 2,179 2,138 2,150 27,800
2015/06/22 2,122 2,199 2,090 2,164 24,300
2015/06/19 2,141 2,151 2,081 2,122 41,900
2015/06/18 2,225 2,228 2,156 2,156 39,600
2015/06/17 2,228 2,250 2,228 2,243 9,100
2015/06/16 2,274 2,281 2,230 2,234 29,400
2015/06/15 2,280 2,300 2,274 2,280 22,200
2015/06/12 2,274 2,305 2,270 2,276 21,000
2015/06/11 2,280 2,308 2,280 2,299 17,300
2015/06/10 2,288 2,337 2,250 2,283 37,700
2015/06/09 2,305 2,330 2,289 2,292 25,000
2015/06/08 2,300 2,341 2,293 2,327 38,600
2015/06/05 2,303 2,306 2,275 2,289 26,300
2015/06/04 2,349 2,349 2,283 2,304 46,900
2015/06/03 2,247 2,323 2,243 2,323 51,900
2015/06/02 2,260 2,287 2,242 2,260 36,800
2015/06/01 2,282 2,282 2,260 2,260 31,000
2015/05/29 2,270 2,292 2,252 2,282 30,400
2015/05/28 2,266 2,330 2,266 2,283 55,000
2015/05/27 2,277 2,290 2,261 2,266 22,200
2015/05/26 2,273 2,299 2,265 2,290 30,400
2015/05/25 2,301 2,319 2,274 2,274 31,700
2015/05/22 2,302 2,315 2,260 2,287 51,200
2015/05/21 2,272 2,375 2,272 2,286 47,300
2015/05/20 2,285 2,346 2,271 2,287 37,200
2015/05/19 2,150 2,313 2,150 2,300 83,700
2015/05/18 2,365 2,366 2,222 2,226 115,300
2015/05/15 2,479 2,479 2,344 2,366 73,100
2015/05/14 2,335 2,485 2,334 2,432 126,900
2015/05/13 2,304 2,349 2,284 2,324 60,400
2015/05/12 2,305 2,339 2,271 2,292 65,800
2015/05/11 2,245 2,360 2,230 2,291 215,600
2015/05/08 2,520 2,615 2,471 2,596 155,300
2015/05/07 2,350 2,540 2,327 2,540 186,100
2015/05/01 2,335 2,450 2,305 2,351 134,600
2015/04/30 2,470 2,487 2,312 2,359 232,600
2015/04/28 2,655 2,733 2,470 2,512 222,600
2015/04/27 2,600 2,719 2,556 2,652 257,500
2015/04/24 2,710 2,776 2,600 2,646 224,400
2015/04/23 2,900 2,924 2,650 2,680 436,000
2015/04/22 3,100 3,155 2,811 2,850 879,100
2015/04/21 3,250 3,480 2,998 3,075 2,754,400
2015/04/20 2,721 3,050 2,655 3,050 432,600
2015/04/17 2,415 2,552 2,412 2,550 215,400
2015/04/16 2,420 2,445 2,330 2,400 58,300
2015/04/15 2,334 2,415 2,312 2,415 58,300
2015/04/14 2,320 2,334 2,300 2,334 30,000
2015/04/13 2,332 2,337 2,297 2,330 36,700
2015/04/10 2,325 2,342 2,272 2,282 37,200
2015/04/09 2,304 2,348 2,304 2,319 34,400
2015/04/08 2,400 2,402 2,280 2,312 90,700
2015/04/07 2,263 2,391 2,246 2,375 118,800
2015/04/06 2,209 2,244 2,170 2,237 42,700
2015/04/03 2,244 2,244 2,117 2,180 85,500
2015/04/02 2,113 2,156 2,113 2,116 20,800
2015/04/01 2,191 2,192 2,113 2,131 39,300
2015/03/31 2,190 2,220 2,171 2,180 36,400
2015/03/30 2,170 2,196 2,151 2,182 30,800
2015/03/27 2,100 2,198 2,081 2,140 48,400
2015/03/26 2,125 2,130 2,080 2,081 27,800
2015/03/25 2,123 2,144 2,080 2,125 36,300
2015/03/24 2,101 2,172 2,085 2,124 99,700
2015/03/23 2,310 2,369 2,200 2,200 92,400
2015/03/20 2,345 2,345 2,250 2,262 101,700
2015/03/19 2,577 2,577 2,351 2,380 284,200
2015/03/18 2,327 2,620 2,320 2,577 833,000
2015/03/17 2,176 2,290 2,160 2,241 139,700
2015/03/16 2,128 2,180 2,100 2,126 73,500
2015/03/13 2,111 2,165 2,078 2,078 38,800
2015/03/12 2,045 2,145 2,042 2,110 42,800
2015/03/11 2,009 2,120 2,003 2,079 53,600
2015/03/10 2,062 2,110 2,011 2,021 74,800
2015/03/09 2,068 2,270 2,045 2,111 172,300
2015/03/06 2,070 2,097 2,016 2,040 66,800
2015/03/05 2,130 2,215 2,068 2,109 59,500
2015/03/04 2,170 2,178 2,067 2,118 120,000
2015/03/03 2,380 2,391 2,185 2,218 140,300
2015/03/02 2,388 2,440 2,381 2,420 86,300
2015/02/27 2,370 2,411 2,330 2,367 116,700
2015/02/26 2,390 2,445 2,377 2,386 103,700
2015/02/25 2,340 2,368 2,325 2,340 72,600
2015/02/24 2,357 2,457 2,322 2,409 177,800
2015/02/23 2,563 2,623 2,354 2,399 335,400
2015/02/20 2,490 2,584 2,325 2,526 494,000
2015/02/19 2,910 2,915 2,490 2,490 772,800
2015/02/18 3,265 3,270 2,795 2,990 1,428,500
2015/02/17 2,720 3,195 2,568 3,195 3,375,900
2015/02/16 2,350 2,691 2,265 2,691 724,100
2015/02/13 2,580 2,620 2,187 2,191 446,200
2015/02/12 2,370 2,799 2,286 2,530 1,630,500
2015/02/10 2,449 2,518 2,113 2,518 2,156,200
2015/02/09 2,018 2,018 1,981 2,018 127,400
2015/02/06 1,610 1,657 1,606 1,618 33,200
2015/02/05 1,690 1,694 1,605 1,615 40,600
2015/02/04 1,700 1,701 1,640 1,663 72,400
2015/02/03 1,816 1,829 1,700 1,704 77,400
2015/02/02 1,810 1,950 1,810 1,830 47,000
2015/01/30 1,802 1,830 1,752 1,825 55,900
2015/01/29 1,806 1,848 1,800 1,801 58,300
2015/01/28 1,831 1,860 1,805 1,838 80,800
2015/01/27 1,832 1,862 1,825 1,827 36,600
2015/01/26 1,834 1,955 1,822 1,841 54,700
2015/01/23 1,879 1,909 1,824 1,832 65,300
2015/01/22 1,958 1,975 1,850 1,890 120,400
2015/01/21 2,178 2,231 1,981 1,998 245,600
2015/01/20 1,925 2,190 1,913 2,128 280,200
2015/01/19 1,853 1,938 1,853 1,913 69,900
2015/01/16 1,900 1,908 1,815 1,848 88,200
2015/01/15 2,045 2,060 1,902 1,949 108,500
2015/01/14 2,081 2,149 2,045 2,046 57,600
2015/01/13 2,075 2,240 2,072 2,121 109,400
2015/01/09 2,100 2,150 2,070 2,081 58,000
2015/01/08 2,084 2,136 2,068 2,107 56,900
2015/01/07 2,048 2,170 2,038 2,077 117,800
2015/01/06 2,220 2,225 2,090 2,130 82,200
2015/01/05 2,197 2,279 2,162 2,251 66,900

このページの先頭へ