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
2016/12/30 2,382 2,425 2,364 2,410 21,100
2016/12/29 2,398 2,413 2,372 2,383 25,800
2016/12/28 2,316 2,405 2,315 2,404 43,000
2016/12/27 2,302 2,345 2,295 2,317 30,600
2016/12/26 2,292 2,333 2,292 2,305 28,600
2016/12/22 2,250 2,300 2,240 2,280 25,000
2016/12/21 2,317 2,326 2,263 2,277 49,300
2016/12/20 2,335 2,359 2,319 2,324 24,700
2016/12/19 2,356 2,369 2,334 2,350 34,500
2016/12/16 2,385 2,410 2,371 2,378 24,200
2016/12/15 2,434 2,436 2,373 2,379 26,700
2016/12/14 2,386 2,524 2,386 2,436 35,700
2016/12/13 2,411 2,430 2,377 2,384 16,400
2016/12/12 2,368 2,427 2,355 2,416 26,400
2016/12/09 2,312 2,381 2,312 2,368 33,900
2016/12/08 2,378 2,399 2,361 2,361 30,000
2016/12/07 2,395 2,439 2,394 2,396 20,100
2016/12/06 2,434 2,440 2,390 2,415 49,700
2016/12/05 2,431 2,440 2,380 2,408 29,200
2016/12/02 2,500 2,512 2,431 2,441 40,600
2016/12/01 2,542 2,542 2,485 2,494 17,700
2016/11/30 2,580 2,585 2,477 2,540 31,600
2016/11/29 2,610 2,649 2,587 2,591 8,600
2016/11/28 2,597 2,640 2,568 2,630 23,200
2016/11/25 2,609 2,609 2,545 2,566 22,400
2016/11/24 2,670 2,670 2,600 2,604 25,700
2016/11/22 2,651 2,666 2,623 2,642 26,300
2016/11/21 2,600 2,650 2,575 2,650 26,400
2016/11/18 2,616 2,638 2,598 2,605 17,900
2016/11/17 2,610 2,639 2,576 2,599 34,100
2016/11/16 2,548 2,630 2,505 2,610 46,400
2016/11/15 2,545 2,545 2,417 2,514 30,200
2016/11/14 2,454 2,548 2,400 2,495 26,200
2016/11/11 2,468 2,495 2,444 2,454 32,200
2016/11/10 2,500 2,530 2,430 2,446 39,000
2016/11/09 2,506 2,556 2,250 2,350 69,500
2016/11/08 2,580 2,600 2,497 2,501 31,500
2016/11/07 2,420 2,689 2,409 2,567 116,900
2016/11/04 2,375 2,487 2,375 2,384 30,500
2016/11/02 2,449 2,459 2,331 2,435 67,800
2016/11/01 2,520 2,520 2,482 2,485 27,300
2016/10/31 2,580 2,590 2,500 2,516 46,100
2016/10/28 2,593 2,614 2,580 2,590 24,300
2016/10/27 2,594 2,610 2,581 2,590 22,300
2016/10/26 2,592 2,625 2,591 2,608 21,100
2016/10/25 2,602 2,680 2,580 2,592 43,100
2016/10/24 2,662 2,677 2,580 2,589 78,800
2016/10/21 2,710 2,743 2,682 2,682 186,600
2016/10/20 2,713 3,150 2,686 2,850 662,100
2016/10/19 2,734 2,745 2,713 2,722 19,100
2016/10/18 2,740 2,768 2,710 2,745 21,000
2016/10/17 2,721 2,768 2,700 2,740 36,500
2016/10/14 2,751 2,785 2,730 2,744 29,000
2016/10/13 2,790 2,790 2,730 2,775 19,200
2016/10/12 2,800 2,812 2,738 2,742 47,100
2016/10/11 2,839 2,848 2,803 2,809 160,100
2016/10/07 2,841 2,855 2,803 2,825 37,100
2016/10/06 2,910 2,919 2,850 2,865 32,300
2016/10/05 2,813 2,900 2,813 2,894 38,100
2016/10/04 2,827 2,841 2,807 2,825 31,500
2016/10/03 2,817 2,847 2,817 2,827 32,800
2016/09/30 2,847 2,886 2,822 2,825 31,000
2016/09/29 2,886 2,910 2,853 2,887 21,700
2016/09/28 2,820 2,900 2,820 2,894 29,700
2016/09/27 2,813 2,849 2,781 2,825 40,000
2016/09/26 2,923 2,923 2,850 2,863 24,900
2016/09/23 2,831 2,915 2,830 2,897 35,900
2016/09/21 2,796 2,878 2,786 2,813 37,400
2016/09/20 2,803 2,850 2,766 2,800 33,700
2016/09/16 2,873 2,877 2,812 2,853 32,100
2016/09/15 2,852 2,899 2,760 2,848 82,800
2016/09/14 3,010 3,030 2,850 2,912 102,300
2016/09/13 3,040 3,145 2,968 3,080 88,800
2016/09/12 3,035 3,115 2,915 2,998 118,600
2016/09/09 3,275 3,275 3,120 3,155 100,200
2016/09/08 3,345 3,460 3,275 3,300 233,600
2016/09/07 3,235 3,340 3,205 3,295 155,300
2016/09/06 3,060 3,315 3,060 3,205 287,900
2016/09/05 2,847 3,045 2,800 3,040 169,700
2016/09/02 2,747 2,830 2,725 2,820 43,200
2016/09/01 2,799 2,801 2,740 2,747 40,400
2016/08/31 2,867 2,900 2,792 2,799 44,700
2016/08/30 2,825 2,930 2,821 2,856 94,600
2016/08/29 2,736 2,890 2,695 2,820 90,300
2016/08/26 2,797 2,797 2,672 2,686 43,500
2016/08/25 2,782 2,807 2,733 2,786 40,000
2016/08/24 2,657 2,773 2,657 2,760 47,900
2016/08/23 2,676 2,699 2,631 2,662 43,300
2016/08/22 2,782 2,786 2,701 2,701 55,800
2016/08/19 2,709 2,845 2,709 2,732 119,300
2016/08/18 2,630 2,829 2,606 2,740 153,700
2016/08/17 2,575 2,600 2,573 2,580 39,000
2016/08/16 2,595 2,645 2,579 2,585 54,400
2016/08/15 2,645 2,680 2,594 2,604 51,700
2016/08/12 2,814 2,828 2,610 2,657 191,100
2016/08/10 2,956 2,980 2,776 2,792 331,400
2016/08/09 2,560 2,610 2,531 2,556 27,800
2016/08/08 2,540 2,650 2,537 2,589 61,400
2016/08/05 2,600 2,649 2,588 2,636 29,100
2016/08/04 2,688 2,688 2,564 2,585 27,600
2016/08/03 2,683 2,718 2,641 2,660 34,900
2016/08/02 2,620 2,779 2,620 2,733 57,300
2016/08/01 2,611 2,730 2,600 2,659 44,000
2016/07/29 2,585 2,680 2,555 2,661 57,300
2016/07/28 2,665 2,680 2,555 2,559 84,300
2016/07/27 2,783 2,789 2,700 2,704 65,300
2016/07/26 2,819 2,855 2,741 2,744 73,200
2016/07/25 2,910 2,987 2,828 2,869 62,200
2016/07/22 2,990 3,050 2,866 2,901 119,300
2016/07/21 2,842 3,265 2,730 3,035 433,700
2016/07/20 2,955 2,980 2,818 2,842 127,200
2016/07/19 3,200 3,275 2,915 3,005 243,300
2016/07/15 3,310 3,460 3,015 3,130 417,500
2016/07/14 3,050 3,430 3,015 3,265 492,200
2016/07/13 3,070 3,320 2,985 3,115 622,200
2016/07/12 3,035 3,145 2,910 2,956 178,700
2016/07/11 3,240 3,325 2,900 2,985 671,900
2016/07/08 2,635 3,185 2,630 3,030 2,292,900
2016/07/07 2,580 2,698 2,541 2,685 76,700
2016/07/06 2,640 2,661 2,539 2,609 97,200
2016/07/05 2,900 2,915 2,698 2,739 154,800
2016/07/04 2,730 2,928 2,721 2,866 270,600
2016/07/01 2,670 2,875 2,594 2,830 354,200
2016/06/30 2,639 2,736 2,562 2,575 215,700
2016/06/29 2,700 2,750 2,530 2,597 200,000
2016/06/28 2,485 2,639 2,430 2,598 146,800
2016/06/27 2,544 2,770 2,442 2,572 318,000
2016/06/24 2,925 2,939 2,288 2,395 524,500
2016/06/23 2,850 2,900 2,685 2,788 260,900
2016/06/22 3,030 3,080 2,760 2,768 501,600
2016/06/21 3,185 3,460 3,170 3,235 671,200
2016/06/20 2,935 3,335 2,921 3,045 722,800
2016/06/17 3,040 3,060 2,713 2,835 474,200
2016/06/16 3,335 3,340 2,770 2,867 581,600
2016/06/15 3,420 3,595 3,215 3,380 414,700
2016/06/14 4,120 4,245 3,420 3,420 493,700
2016/06/13 4,500 4,570 4,010 4,120 416,700
2016/06/10 5,100 5,130 4,550 4,710 708,700
2016/06/09 4,250 4,900 4,250 4,900 771,100
2016/06/08 3,945 4,580 3,930 4,200 779,400
2016/06/07 3,820 4,270 3,815 3,900 405,400
2016/06/06 3,830 4,020 3,660 3,805 268,800
2016/06/03 3,830 4,030 3,675 3,760 318,300
2016/06/02 3,880 4,080 3,600 3,750 373,800
2016/06/01 3,665 3,870 3,625 3,760 356,600
2016/05/31 3,970 4,615 3,600 3,700 1,441,900
2016/05/30 3,950 4,450 3,820 4,200 1,592,100
2016/05/27 4,025 4,180 3,700 3,750 1,322,000
2016/05/26 3,510 4,280 3,260 4,280 570,700
2016/05/25 3,605 3,915 3,380 3,580 1,205,100
2016/05/24 3,630 3,830 3,480 3,815 1,441,400
2016/05/23 3,100 3,130 3,100 3,130 115,400
2016/05/20 2,740 2,898 2,610 2,627 396,100
2016/05/19 3,000 3,200 2,480 2,866 2,032,300
2016/05/18 2,748 2,748 2,690 2,748 402,900
2016/05/17 1,836 2,248 1,836 2,248 62,500
2016/05/16 1,976 1,978 1,828 1,848 60,300
2016/05/13 1,886 1,998 1,840 1,976 91,200
2016/05/12 1,979 1,995 1,860 1,885 206,400
2016/05/11 2,131 2,197 2,101 2,129 55,200
2016/05/10 2,189 2,199 2,101 2,131 59,300
2016/05/09 2,299 2,299 2,182 2,184 127,800
2016/05/06 2,010 2,300 1,973 2,199 244,100
2016/05/02 1,919 2,033 1,902 1,997 35,600
2016/04/28 2,138 2,138 1,894 1,999 109,700
2016/04/27 1,946 1,988 1,888 1,939 29,100
2016/04/26 2,112 2,150 1,860 1,926 107,500
2016/04/25 2,078 2,121 2,070 2,077 80,200
2016/04/22 2,036 2,069 1,973 2,028 52,600
2016/04/21 1,990 2,080 1,972 2,060 116,500
2016/04/20 1,914 2,049 1,914 1,950 113,700
2016/04/19 1,870 1,931 1,870 1,913 25,900
2016/04/18 1,882 1,932 1,861 1,861 37,200
2016/04/15 1,929 1,974 1,922 1,952 32,100
2016/04/14 1,892 1,985 1,892 1,983 60,400
2016/04/13 1,880 1,922 1,880 1,892 25,500
2016/04/12 1,853 1,930 1,850 1,883 43,400
2016/04/11 1,795 1,864 1,787 1,858 27,500
2016/04/08 1,730 1,810 1,725 1,793 26,200
2016/04/07 1,737 1,797 1,727 1,759 17,400
2016/04/06 1,752 1,783 1,710 1,757 15,800
2016/04/05 1,812 1,838 1,750 1,753 36,500
2016/04/04 1,880 1,949 1,822 1,841 40,500
2016/04/01 1,950 1,957 1,829 1,920 63,400
2016/03/31 1,955 2,005 1,930 1,970 27,700
2016/03/30 2,100 2,150 1,945 1,947 81,700
2016/03/29 1,960 2,045 1,960 2,042 72,500
2016/03/28 1,850 1,948 1,850 1,948 29,100
2016/03/25 1,890 1,894 1,853 1,883 19,900
2016/03/24 1,875 1,911 1,874 1,881 16,700
2016/03/23 1,918 1,943 1,897 1,897 19,600
2016/03/22 1,975 1,975 1,913 1,914 27,500
2016/03/18 1,935 1,963 1,913 1,936 19,800
2016/03/17 1,982 2,030 1,851 1,975 69,900
2016/03/16 1,993 2,040 1,957 1,966 44,400
2016/03/15 2,002 2,060 1,942 2,043 72,000
2016/03/14 1,925 2,066 1,925 2,009 91,600
2016/03/11 1,905 1,975 1,885 1,910 34,900
2016/03/10 1,845 1,950 1,845 1,918 31,600
2016/03/09 1,870 1,871 1,823 1,841 16,000
2016/03/08 1,912 1,931 1,830 1,868 36,000
2016/03/07 1,968 1,980 1,903 1,913 33,100
2016/03/04 1,902 2,023 1,875 1,977 71,900
2016/03/03 1,799 1,917 1,799 1,900 60,500
2016/03/02 1,802 1,835 1,770 1,822 29,900
2016/03/01 1,655 1,762 1,655 1,762 28,700
2016/02/29 1,663 1,718 1,659 1,660 14,800
2016/02/26 1,693 1,728 1,642 1,659 27,900
2016/02/25 1,651 1,705 1,651 1,685 17,000
2016/02/24 1,671 1,680 1,630 1,652 15,700
2016/02/23 1,672 1,725 1,646 1,656 23,100
2016/02/22 1,554 1,725 1,552 1,690 31,700
2016/02/19 1,561 1,587 1,541 1,577 19,400
2016/02/18 1,605 1,680 1,561 1,600 46,900
2016/02/17 1,515 1,633 1,505 1,539 46,000
2016/02/16 1,457 1,589 1,452 1,545 44,400
2016/02/15 1,516 1,547 1,425 1,487 67,400
2016/02/12 1,405 1,546 1,350 1,397 130,100
2016/02/10 1,800 1,849 1,488 1,655 109,100
2016/02/09 1,888 1,888 1,755 1,793 44,800
2016/02/08 1,750 1,947 1,720 1,947 42,500
2016/02/05 1,875 1,919 1,705 1,785 59,300
2016/02/04 1,945 1,963 1,865 1,884 30,400
2016/02/03 1,999 1,999 1,931 1,952 23,900
2016/02/02 2,085 2,110 2,011 2,033 33,400
2016/02/01 2,032 2,140 2,032 2,121 53,000
2016/01/29 2,035 2,049 1,967 2,026 26,500
2016/01/28 1,995 2,070 1,989 2,000 34,800
2016/01/27 1,991 2,046 1,975 2,002 27,300
2016/01/26 1,941 2,015 1,907 1,960 31,100
2016/01/25 1,901 2,050 1,894 1,981 44,300
2016/01/22 1,905 1,927 1,850 1,876 29,800
2016/01/21 1,928 2,050 1,767 1,785 69,300
2016/01/20 2,071 2,108 1,860 1,888 64,900
2016/01/19 1,815 2,207 1,791 2,145 103,400
2016/01/18 1,691 1,860 1,691 1,808 66,400
2016/01/15 2,065 2,070 1,835 1,851 66,400
2016/01/14 1,981 2,045 1,906 2,015 58,100
2016/01/13 2,150 2,150 2,055 2,130 52,800
2016/01/12 2,201 2,250 1,895 1,943 126,400
2016/01/08 2,217 2,299 2,162 2,208 75,400
2016/01/07 2,145 2,322 2,127 2,300 130,700
2016/01/06 2,295 2,360 2,151 2,160 156,500
2016/01/05 2,095 2,310 2,070 2,201 152,500
2016/01/04 2,061 2,339 2,061 2,145 253,900

このページの先頭へ