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
2021/12/30 1,627 1,636 1,567 1,567 19,600
2021/12/29 1,485 1,638 1,480 1,628 56,600
2021/12/28 1,465 1,478 1,421 1,471 37,500
2021/12/27 1,565 1,565 1,468 1,472 33,000
2021/12/24 1,609 1,619 1,560 1,577 11,200
2021/12/23 1,634 1,634 1,594 1,602 12,600
2021/12/22 1,563 1,609 1,545 1,594 21,300
2021/12/21 1,535 1,566 1,533 1,541 7,700
2021/12/20 1,570 1,570 1,531 1,537 10,200
2021/12/17 1,547 1,562 1,532 1,562 9,800
2021/12/16 1,569 1,578 1,540 1,560 19,900
2021/12/15 1,542 1,574 1,538 1,556 11,500
2021/12/14 1,603 1,603 1,536 1,540 24,200
2021/12/13 1,648 1,651 1,616 1,624 10,600
2021/12/10 1,693 1,693 1,646 1,649 8,200
2021/12/09 1,669 1,674 1,653 1,669 5,900
2021/12/08 1,698 1,698 1,671 1,675 5,000
2021/12/07 1,649 1,685 1,647 1,660 11,400
2021/12/06 1,696 1,696 1,640 1,645 27,200
2021/12/03 1,694 1,716 1,673 1,713 8,600
2021/12/02 1,744 1,759 1,656 1,694 18,200
2021/12/01 1,702 1,750 1,690 1,730 13,400
2021/11/30 1,758 1,758 1,691 1,731 15,600
2021/11/29 1,721 1,751 1,682 1,692 9,000
2021/11/26 1,774 1,774 1,726 1,761 12,000
2021/11/25 1,803 1,810 1,750 1,774 11,700
2021/11/24 1,840 1,840 1,798 1,810 7,600
2021/11/22 1,847 1,847 1,820 1,845 6,700
2021/11/19 1,797 1,835 1,797 1,830 8,600
2021/11/18 1,816 1,816 1,789 1,810 3,200
2021/11/17 1,845 1,845 1,796 1,816 7,700
2021/11/16 1,809 1,844 1,800 1,844 5,200
2021/11/15 1,825 1,835 1,760 1,815 9,900
2021/11/12 1,765 1,834 1,765 1,825 9,900
2021/11/11 1,917 1,917 1,732 1,760 32,300
2021/11/10 1,837 1,880 1,810 1,879 15,100
2021/11/09 1,796 1,820 1,779 1,798 7,700
2021/11/08 1,795 1,799 1,764 1,799 5,000
2021/11/05 1,790 1,790 1,770 1,790 3,800
2021/11/04 1,788 1,800 1,779 1,782 3,800
2021/11/02 1,778 1,778 1,758 1,774 3,300
2021/11/01 1,809 1,832 1,776 1,787 3,300
2021/10/29 1,796 1,796 1,772 1,775 1,800
2021/10/28 1,775 1,789 1,774 1,789 2,900
2021/10/27 1,798 1,798 1,753 1,776 6,200
2021/10/26 1,778 1,798 1,778 1,787 2,600
2021/10/25 1,774 1,782 1,762 1,776 3,300
2021/10/22 1,791 1,800 1,781 1,785 3,100
2021/10/21 1,811 1,811 1,783 1,802 3,600
2021/10/20 1,832 1,842 1,810 1,812 3,600
2021/10/19 1,852 1,855 1,832 1,832 3,300
2021/10/18 1,849 1,849 1,820 1,822 3,800
2021/10/15 1,783 1,845 1,783 1,829 18,300
2021/10/14 1,769 1,794 1,769 1,781 3,200
2021/10/13 1,790 1,794 1,767 1,768 4,600
2021/10/12 1,812 1,812 1,779 1,790 8,600
2021/10/11 1,804 1,822 1,792 1,814 3,500
2021/10/08 1,814 1,849 1,804 1,804 13,200
2021/10/07 1,761 1,834 1,761 1,828 15,200
2021/10/06 1,787 1,827 1,761 1,761 16,700
2021/10/05 1,889 1,889 1,777 1,784 21,000
2021/10/04 1,851 1,901 1,840 1,863 14,300
2021/10/01 1,851 1,866 1,820 1,855 17,000
2021/09/30 2,077 2,077 1,836 1,884 52,900
2021/09/29 2,012 2,038 1,974 2,038 13,900
2021/09/28 2,073 2,077 2,049 2,062 4,300
2021/09/27 2,066 2,107 2,026 2,063 13,600
2021/09/24 2,016 2,081 2,016 2,066 10,300
2021/09/22 2,038 2,038 1,980 2,004 9,200
2021/09/21 2,014 2,039 1,969 2,038 8,600
2021/09/17 2,068 2,068 2,015 2,055 6,400
2021/09/16 2,125 2,141 2,009 2,087 24,500
2021/09/15 2,172 2,172 2,117 2,125 13,500
2021/09/14 2,210 2,210 2,140 2,174 11,900
2021/09/13 2,100 2,219 2,100 2,216 26,100
2021/09/10 2,070 2,115 2,051 2,099 13,600
2021/09/09 2,060 2,071 2,022 2,051 9,500
2021/09/08 2,045 2,093 2,032 2,067 27,300
2021/09/07 2,050 2,068 2,011 2,011 10,700
2021/09/06 1,950 2,040 1,950 2,038 21,000
2021/09/03 1,940 1,973 1,925 1,950 6,100
2021/09/02 1,952 1,960 1,937 1,943 4,000
2021/09/01 1,932 1,978 1,925 1,951 12,700
2021/08/31 1,944 1,944 1,917 1,922 2,000
2021/08/30 1,908 1,950 1,896 1,932 7,000
2021/08/27 1,904 1,945 1,904 1,909 8,500
2021/08/26 1,880 1,916 1,872 1,915 3,900
2021/08/25 1,856 1,907 1,856 1,880 8,300
2021/08/24 1,912 1,927 1,875 1,881 9,300
2021/08/23 1,800 1,900 1,780 1,878 17,400
2021/08/20 1,769 1,776 1,751 1,756 4,300
2021/08/19 1,785 1,805 1,768 1,775 6,600
2021/08/18 1,775 1,820 1,745 1,802 15,800
2021/08/17 1,873 1,889 1,782 1,799 25,700
2021/08/16 1,930 1,945 1,885 1,899 12,400
2021/08/13 1,962 1,999 1,927 1,963 27,500
2021/08/12 2,100 2,114 1,980 2,027 109,700
2021/08/11 1,706 1,735 1,701 1,728 7,200
2021/08/10 1,681 1,706 1,681 1,706 5,200
2021/08/06 1,701 1,704 1,685 1,685 9,200
2021/08/05 1,716 1,720 1,701 1,701 8,600
2021/08/04 1,773 1,773 1,720 1,723 8,200
2021/08/03 1,765 1,777 1,752 1,765 3,600
2021/08/02 1,780 1,781 1,751 1,764 3,600
2021/07/30 1,800 1,800 1,761 1,765 13,000
2021/07/29 1,831 1,831 1,788 1,812 4,800
2021/07/28 1,845 1,845 1,788 1,813 7,800
2021/07/27 1,835 1,849 1,833 1,836 3,000
2021/07/26 1,839 1,854 1,834 1,835 2,700
2021/07/21 1,829 1,844 1,820 1,838 6,400
2021/07/20 1,800 1,852 1,800 1,829 10,700
2021/07/19 1,870 1,871 1,820 1,821 23,100
2021/07/16 1,900 1,909 1,875 1,886 7,300
2021/07/15 1,935 1,935 1,886 1,898 14,800
2021/07/14 1,893 1,938 1,893 1,920 10,600
2021/07/13 1,895 1,914 1,886 1,893 7,800
2021/07/12 1,915 1,923 1,903 1,905 6,500
2021/07/09 1,908 1,925 1,863 1,915 20,300
2021/07/08 1,935 1,957 1,910 1,918 12,500
2021/07/07 1,936 1,944 1,909 1,933 10,000
2021/07/06 1,965 1,965 1,941 1,941 10,400
2021/07/05 1,981 1,992 1,965 1,965 7,500
2021/07/02 1,984 1,991 1,983 1,985 4,100
2021/07/01 2,015 2,015 1,980 1,985 15,600
2021/06/30 2,023 2,030 2,005 2,014 10,200
2021/06/29 2,016 2,026 2,012 2,015 9,100
2021/06/28 2,022 2,031 2,015 2,015 6,800
2021/06/25 2,040 2,040 2,017 2,017 12,600
2021/06/24 2,045 2,047 2,031 2,040 3,700
2021/06/23 2,061 2,070 2,047 2,049 9,300
2021/06/22 2,093 2,093 2,061 2,069 3,900
2021/06/21 2,096 2,100 2,053 2,053 9,800
2021/06/18 2,156 2,156 2,097 2,103 4,000
2021/06/17 2,125 2,130 2,102 2,120 7,100
2021/06/16 2,178 2,178 2,142 2,148 5,800
2021/06/15 2,107 2,170 2,101 2,170 13,800
2021/06/14 2,112 2,116 2,086 2,107 4,100
2021/06/11 2,128 2,128 2,100 2,112 7,300
2021/06/10 2,113 2,113 2,078 2,111 4,600
2021/06/09 2,065 2,099 2,051 2,096 13,200
2021/06/08 2,055 2,081 2,055 2,062 7,000
2021/06/07 2,015 2,082 2,012 2,055 14,600
2021/06/04 2,085 2,090 2,030 2,036 18,700
2021/06/03 2,082 2,093 2,080 2,085 6,100
2021/06/02 2,092 2,114 2,080 2,082 5,800
2021/06/01 2,082 2,130 2,080 2,096 10,700
2021/05/31 2,145 2,145 2,070 2,092 20,200
2021/05/28 2,150 2,196 2,130 2,172 6,400
2021/05/27 2,201 2,201 2,140 2,162 7,500
2021/05/26 2,153 2,199 2,140 2,199 8,400
2021/05/25 2,209 2,209 2,153 2,155 8,800
2021/05/24 2,258 2,258 2,182 2,182 7,500
2021/05/21 2,222 2,249 2,194 2,212 15,600
2021/05/20 2,177 2,182 2,132 2,179 13,200
2021/05/19 2,075 2,166 2,070 2,163 18,000
2021/05/18 2,043 2,076 2,023 2,070 11,900
2021/05/17 2,170 2,190 2,045 2,058 33,800
2021/05/14 2,188 2,199 2,175 2,197 11,700
2021/05/13 2,207 2,230 2,154 2,181 17,600
2021/05/12 2,308 2,308 2,210 2,237 30,000
2021/05/11 2,398 2,398 2,301 2,313 20,500
2021/05/10 2,414 2,453 2,329 2,380 40,300
2021/05/07 2,396 2,422 2,393 2,394 5,600
2021/05/06 2,469 2,484 2,388 2,388 16,400
2021/04/30 2,530 2,530 2,480 2,480 7,900
2021/04/28 2,561 2,562 2,520 2,525 7,700
2021/04/27 2,530 2,577 2,523 2,561 7,500
2021/04/26 2,530 2,530 2,503 2,530 3,400
2021/04/23 2,512 2,546 2,503 2,533 6,600
2021/04/22 2,520 2,534 2,480 2,525 10,100
2021/04/21 2,542 2,542 2,486 2,511 17,500
2021/04/20 2,570 2,578 2,532 2,577 10,100
2021/04/19 2,510 2,587 2,510 2,587 15,900
2021/04/16 2,468 2,511 2,430 2,507 14,200
2021/04/15 2,495 2,512 2,454 2,463 10,300
2021/04/14 2,505 2,510 2,486 2,495 6,900
2021/04/13 2,521 2,562 2,505 2,505 9,000
2021/04/12 2,577 2,589 2,501 2,521 21,700
2021/04/09 2,651 2,651 2,570 2,570 32,700
2021/04/08 2,827 2,827 2,634 2,634 59,200
2021/04/07 2,711 2,875 2,711 2,860 51,300
2021/04/06 2,768 2,768 2,678 2,697 10,600
2021/04/05 2,798 2,807 2,706 2,728 18,200
2021/04/02 2,790 2,812 2,773 2,779 15,400
2021/04/01 2,751 2,789 2,730 2,786 17,300
2021/03/31 2,671 2,779 2,661 2,763 26,600
2021/03/30 2,699 2,700 2,645 2,700 11,000
2021/03/29 2,627 2,710 2,600 2,667 44,200
2021/03/26 2,552 2,615 2,540 2,615 12,700
2021/03/25 2,500 2,546 2,485 2,530 5,600
2021/03/24 2,600 2,600 2,517 2,518 18,700
2021/03/23 2,679 2,679 2,605 2,607 15,600
2021/03/22 2,643 2,684 2,608 2,683 22,600
2021/03/19 2,625 2,643 2,602 2,643 14,400
2021/03/18 2,617 2,675 2,570 2,675 52,500
2021/03/17 2,568 2,638 2,563 2,615 25,500
2021/03/16 2,497 2,569 2,496 2,569 19,900
2021/03/15 2,540 2,540 2,457 2,497 9,800
2021/03/12 2,473 2,528 2,459 2,502 14,700
2021/03/11 2,386 2,464 2,379 2,460 15,700
2021/03/10 2,345 2,378 2,328 2,376 14,600
2021/03/09 2,291 2,349 2,266 2,321 16,900
2021/03/08 2,313 2,358 2,292 2,316 14,000
2021/03/05 2,325 2,325 2,238 2,313 27,100
2021/03/04 2,371 2,371 2,292 2,331 27,200
2021/03/03 2,412 2,431 2,377 2,386 26,800
2021/03/02 2,449 2,577 2,390 2,440 124,100
2021/03/01 2,443 2,443 2,385 2,421 24,000
2021/02/26 2,435 2,493 2,409 2,424 17,800
2021/02/25 2,465 2,513 2,455 2,458 12,400
2021/02/24 2,520 2,669 2,453 2,459 87,700
2021/02/22 2,450 2,541 2,450 2,507 12,100
2021/02/19 2,456 2,465 2,405 2,450 27,000
2021/02/18 2,535 2,548 2,478 2,479 19,100
2021/02/17 2,509 2,545 2,491 2,540 20,800
2021/02/16 2,525 2,540 2,491 2,509 18,600
2021/02/15 2,562 2,562 2,505 2,511 15,300
2021/02/12 2,570 2,570 2,513 2,555 23,000
2021/02/10 2,636 2,688 2,550 2,566 47,000
2021/02/09 2,771 2,771 2,634 2,649 51,100
2021/02/08 2,842 2,847 2,745 2,763 24,900
2021/02/05 2,838 2,860 2,804 2,845 14,800
2021/02/04 2,773 2,875 2,767 2,838 19,900
2021/02/03 2,755 2,805 2,740 2,772 26,300
2021/02/02 2,644 2,755 2,603 2,753 25,500
2021/02/01 2,591 2,650 2,550 2,644 18,200
2021/01/29 2,681 2,704 2,571 2,591 28,100
2021/01/28 2,683 2,717 2,666 2,676 18,100
2021/01/27 2,731 2,767 2,728 2,760 7,400
2021/01/26 2,817 2,817 2,700 2,711 25,400
2021/01/25 2,663 2,880 2,663 2,817 47,500
2021/01/22 2,634 2,699 2,634 2,663 15,000
2021/01/21 2,597 2,651 2,548 2,638 18,700
2021/01/20 2,613 2,629 2,550 2,560 16,800
2021/01/19 2,660 2,683 2,608 2,613 17,000
2021/01/18 2,560 2,776 2,560 2,626 92,100
2021/01/15 2,574 2,607 2,560 2,587 19,900
2021/01/14 2,731 2,736 2,568 2,574 47,400
2021/01/13 2,570 2,691 2,570 2,681 23,000
2021/01/12 2,562 2,590 2,536 2,569 15,000
2021/01/08 2,503 2,554 2,503 2,526 12,500
2021/01/07 2,523 2,555 2,492 2,526 28,300
2021/01/06 2,499 2,538 2,463 2,496 17,100
2021/01/05 2,451 2,473 2,427 2,466 15,400
2021/01/04 2,552 2,552 2,402 2,484 12,900

このページの先頭へ