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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,115 | 3,340 | 3,080 | 3,175 | 210,100 |
| 2022/12/29 | 2,777 | 3,155 | 2,717 | 3,115 | 185,700 |
| 2022/12/28 | 2,853 | 2,965 | 2,757 | 2,788 | 177,300 |
| 2022/12/27 | 2,828 | 2,922 | 2,745 | 2,843 | 120,200 |
| 2022/12/26 | 2,700 | 2,805 | 2,555 | 2,790 | 95,000 |
| 2022/12/23 | 2,745 | 2,795 | 2,661 | 2,676 | 112,200 |
| 2022/12/22 | 2,590 | 2,826 | 2,571 | 2,826 | 156,400 |
| 2022/12/21 | 2,460 | 2,609 | 2,400 | 2,592 | 86,200 |
| 2022/12/20 | 2,470 | 2,548 | 2,328 | 2,477 | 186,400 |
| 2022/12/19 | 2,740 | 2,997 | 2,511 | 2,566 | 382,700 |
| 2022/12/16 | 2,675 | 2,820 | 2,500 | 2,729 | 253,600 |
| 2022/12/15 | 2,730 | 2,835 | 2,617 | 2,755 | 1,061,200 |
| 2022/12/14 | 2,261 | 2,749 | 2,260 | 2,749 | 1,066,900 |
| 2022/12/13 | 2,080 | 2,406 | 2,022 | 2,249 | 266,500 |
| 2022/12/12 | 2,050 | 2,077 | 2,004 | 2,030 | 26,300 |
| 2022/12/09 | 2,090 | 2,100 | 2,020 | 2,050 | 54,800 |
| 2022/12/08 | 1,932 | 2,088 | 1,853 | 2,088 | 112,200 |
| 2022/12/07 | 1,993 | 2,005 | 1,905 | 1,932 | 26,800 |
| 2022/12/06 | 1,824 | 2,019 | 1,786 | 1,993 | 76,400 |
| 2022/12/05 | 1,724 | 1,840 | 1,720 | 1,832 | 12,600 |
| 2022/12/02 | 1,720 | 1,764 | 1,673 | 1,764 | 18,000 |
| 2022/12/01 | 1,854 | 1,859 | 1,703 | 1,732 | 27,400 |
| 2022/11/30 | 1,873 | 1,873 | 1,750 | 1,774 | 45,700 |
| 2022/11/29 | 1,862 | 2,099 | 1,813 | 1,876 | 247,800 |
| 2022/11/28 | 1,629 | 1,956 | 1,602 | 1,851 | 174,200 |
| 2022/11/25 | 1,638 | 1,638 | 1,554 | 1,601 | 18,800 |
| 2022/11/24 | 1,650 | 1,695 | 1,577 | 1,614 | 56,800 |
| 2022/11/22 | 1,443 | 1,627 | 1,443 | 1,619 | 109,700 |
| 2022/11/21 | 1,410 | 1,434 | 1,400 | 1,430 | 6,400 |
| 2022/11/18 | 1,417 | 1,423 | 1,410 | 1,420 | 6,500 |
| 2022/11/17 | 1,403 | 1,411 | 1,400 | 1,400 | 5,000 |
| 2022/11/16 | 1,402 | 1,419 | 1,400 | 1,404 | 5,100 |
| 2022/11/15 | 1,410 | 1,422 | 1,399 | 1,402 | 5,000 |
| 2022/11/14 | 1,400 | 1,419 | 1,380 | 1,414 | 15,600 |
| 2022/11/11 | 1,400 | 1,444 | 1,380 | 1,380 | 44,500 |
| 2022/11/10 | 1,440 | 1,500 | 1,438 | 1,490 | 18,400 |
| 2022/11/09 | 1,430 | 1,440 | 1,411 | 1,440 | 10,800 |
| 2022/11/08 | 1,430 | 1,432 | 1,420 | 1,421 | 4,300 |
| 2022/11/07 | 1,400 | 1,425 | 1,400 | 1,406 | 9,800 |
| 2022/11/04 | 1,375 | 1,399 | 1,375 | 1,395 | 3,100 |
| 2022/11/02 | 1,391 | 1,394 | 1,380 | 1,381 | 2,400 |
| 2022/11/01 | 1,403 | 1,403 | 1,390 | 1,391 | 1,700 |
| 2022/10/31 | 1,397 | 1,403 | 1,389 | 1,403 | 2,900 |
| 2022/10/28 | 1,420 | 1,420 | 1,379 | 1,379 | 5,500 |
| 2022/10/27 | 1,389 | 1,444 | 1,372 | 1,390 | 23,100 |
| 2022/10/26 | 1,385 | 1,406 | 1,373 | 1,375 | 7,500 |
| 2022/10/25 | 1,396 | 1,398 | 1,370 | 1,394 | 4,000 |
| 2022/10/24 | 1,393 | 1,405 | 1,370 | 1,370 | 3,500 |
| 2022/10/21 | 1,362 | 1,392 | 1,362 | 1,392 | 1,400 |
| 2022/10/20 | 1,380 | 1,389 | 1,376 | 1,377 | 5,500 |
| 2022/10/19 | 1,386 | 1,410 | 1,380 | 1,400 | 3,400 |
| 2022/10/18 | 1,379 | 1,420 | 1,375 | 1,399 | 15,500 |
| 2022/10/17 | 1,324 | 1,377 | 1,324 | 1,365 | 2,800 |
| 2022/10/14 | 1,325 | 1,355 | 1,325 | 1,333 | 1,900 |
| 2022/10/13 | 1,334 | 1,336 | 1,321 | 1,321 | 1,300 |
| 2022/10/12 | 1,338 | 1,338 | 1,325 | 1,336 | 1,600 |
| 2022/10/11 | 1,312 | 1,380 | 1,312 | 1,353 | 12,000 |
| 2022/10/07 | 1,301 | 1,314 | 1,294 | 1,309 | 3,400 |
| 2022/10/06 | 1,277 | 1,314 | 1,277 | 1,301 | 3,900 |
| 2022/10/05 | 1,309 | 1,352 | 1,266 | 1,277 | 12,500 |
| 2022/10/04 | 1,290 | 1,290 | 1,265 | 1,265 | 4,900 |
| 2022/10/03 | 1,305 | 1,312 | 1,260 | 1,260 | 9,600 |
| 2022/09/30 | 1,312 | 1,312 | 1,300 | 1,305 | 4,000 |
| 2022/09/29 | 1,324 | 1,342 | 1,321 | 1,321 | 1,900 |
| 2022/09/28 | 1,326 | 1,371 | 1,326 | 1,327 | 6,800 |
| 2022/09/27 | 1,344 | 1,358 | 1,338 | 1,338 | 1,000 |
| 2022/09/26 | 1,352 | 1,368 | 1,344 | 1,344 | 900 |
| 2022/09/22 | 1,350 | 1,405 | 1,334 | 1,382 | 9,400 |
| 2022/09/21 | 1,360 | 1,380 | 1,351 | 1,380 | 1,400 |
| 2022/09/20 | 1,332 | 1,383 | 1,330 | 1,383 | 7,100 |
| 2022/09/16 | 1,326 | 1,334 | 1,317 | 1,334 | 1,800 |
| 2022/09/15 | 1,355 | 1,355 | 1,331 | 1,338 | 2,900 |
| 2022/09/14 | 1,340 | 1,364 | 1,316 | 1,359 | 2,700 |
| 2022/09/13 | 1,360 | 1,360 | 1,343 | 1,347 | 2,500 |
| 2022/09/12 | 1,350 | 1,360 | 1,349 | 1,360 | 900 |
| 2022/09/09 | 1,389 | 1,389 | 1,350 | 1,350 | 5,800 |
| 2022/09/08 | 1,331 | 1,363 | 1,311 | 1,363 | 1,100 |
| 2022/09/07 | 1,331 | 1,339 | 1,331 | 1,331 | 1,800 |
| 2022/09/06 | 1,356 | 1,366 | 1,340 | 1,340 | 1,300 |
| 2022/09/05 | 1,353 | 1,362 | 1,345 | 1,362 | 4,200 |
| 2022/09/02 | 1,372 | 1,376 | 1,351 | 1,353 | 5,100 |
| 2022/09/01 | 1,370 | 1,393 | 1,370 | 1,376 | 700 |
| 2022/08/31 | 1,395 | 1,395 | 1,382 | 1,382 | 1,300 |
| 2022/08/30 | 1,395 | 1,395 | 1,385 | 1,395 | 700 |
| 2022/08/29 | 1,400 | 1,400 | 1,372 | 1,380 | 2,500 |
| 2022/08/26 | 1,420 | 1,420 | 1,401 | 1,401 | 1,200 |
| 2022/08/25 | 1,414 | 1,420 | 1,406 | 1,415 | 2,200 |
| 2022/08/24 | 1,392 | 1,420 | 1,370 | 1,414 | 6,700 |
| 2022/08/23 | 1,378 | 1,411 | 1,378 | 1,392 | 2,400 |
| 2022/08/22 | 1,376 | 1,405 | 1,376 | 1,383 | 4,700 |
| 2022/08/19 | 1,401 | 1,411 | 1,397 | 1,406 | 1,600 |
| 2022/08/18 | 1,405 | 1,409 | 1,394 | 1,405 | 1,400 |
| 2022/08/17 | 1,400 | 1,403 | 1,388 | 1,402 | 2,800 |
| 2022/08/16 | 1,390 | 1,405 | 1,376 | 1,393 | 3,700 |
| 2022/08/15 | 1,404 | 1,406 | 1,390 | 1,390 | 2,400 |
| 2022/08/12 | 1,380 | 1,417 | 1,380 | 1,404 | 2,500 |
| 2022/08/10 | 1,412 | 1,416 | 1,379 | 1,380 | 13,300 |
| 2022/08/09 | 1,425 | 1,448 | 1,423 | 1,445 | 7,000 |
| 2022/08/08 | 1,419 | 1,423 | 1,408 | 1,423 | 4,100 |
| 2022/08/05 | 1,430 | 1,435 | 1,406 | 1,419 | 5,300 |
| 2022/08/04 | 1,422 | 1,439 | 1,422 | 1,436 | 3,900 |
| 2022/08/03 | 1,419 | 1,440 | 1,410 | 1,410 | 4,700 |
| 2022/08/02 | 1,406 | 1,428 | 1,406 | 1,427 | 2,000 |
| 2022/08/01 | 1,417 | 1,427 | 1,400 | 1,411 | 5,100 |
| 2022/07/29 | 1,417 | 1,429 | 1,383 | 1,400 | 3,600 |
| 2022/07/28 | 1,409 | 1,417 | 1,408 | 1,415 | 2,500 |
| 2022/07/27 | 1,406 | 1,409 | 1,391 | 1,408 | 2,800 |
| 2022/07/26 | 1,396 | 1,405 | 1,389 | 1,389 | 1,800 |
| 2022/07/25 | 1,429 | 1,429 | 1,395 | 1,411 | 7,000 |
| 2022/07/22 | 1,428 | 1,448 | 1,417 | 1,432 | 12,200 |
| 2022/07/21 | 1,375 | 1,428 | 1,375 | 1,425 | 16,100 |
| 2022/07/20 | 1,340 | 1,368 | 1,335 | 1,367 | 7,200 |
| 2022/07/19 | 1,352 | 1,352 | 1,306 | 1,318 | 5,200 |
| 2022/07/15 | 1,309 | 1,348 | 1,309 | 1,340 | 4,400 |
| 2022/07/14 | 1,314 | 1,362 | 1,300 | 1,300 | 8,100 |
| 2022/07/13 | 1,313 | 1,328 | 1,313 | 1,320 | 2,100 |
| 2022/07/12 | 1,315 | 1,328 | 1,300 | 1,303 | 4,100 |
| 2022/07/11 | 1,333 | 1,348 | 1,311 | 1,326 | 4,800 |
| 2022/07/08 | 1,353 | 1,353 | 1,330 | 1,331 | 3,300 |
| 2022/07/07 | 1,323 | 1,350 | 1,320 | 1,342 | 4,600 |
| 2022/07/06 | 1,324 | 1,339 | 1,300 | 1,326 | 7,200 |
| 2022/07/05 | 1,311 | 1,331 | 1,300 | 1,304 | 6,500 |
| 2022/07/04 | 1,325 | 1,338 | 1,315 | 1,315 | 1,000 |
| 2022/07/01 | 1,339 | 1,340 | 1,299 | 1,325 | 3,200 |
| 2022/06/30 | 1,321 | 1,338 | 1,321 | 1,338 | 2,200 |
| 2022/06/29 | 1,333 | 1,340 | 1,317 | 1,321 | 3,100 |
| 2022/06/28 | 1,314 | 1,336 | 1,298 | 1,319 | 7,400 |
| 2022/06/27 | 1,304 | 1,334 | 1,300 | 1,325 | 3,900 |
| 2022/06/24 | 1,295 | 1,314 | 1,289 | 1,289 | 6,100 |
| 2022/06/23 | 1,292 | 1,320 | 1,292 | 1,294 | 1,400 |
| 2022/06/22 | 1,346 | 1,346 | 1,298 | 1,300 | 3,400 |
| 2022/06/21 | 1,294 | 1,340 | 1,294 | 1,323 | 3,900 |
| 2022/06/20 | 1,308 | 1,308 | 1,250 | 1,294 | 6,800 |
| 2022/06/17 | 1,326 | 1,329 | 1,304 | 1,306 | 5,300 |
| 2022/06/16 | 1,354 | 1,355 | 1,326 | 1,326 | 5,400 |
| 2022/06/15 | 1,390 | 1,390 | 1,322 | 1,348 | 15,300 |
| 2022/06/14 | 1,312 | 1,385 | 1,302 | 1,385 | 17,900 |
| 2022/06/13 | 1,363 | 1,363 | 1,335 | 1,339 | 4,300 |
| 2022/06/10 | 1,379 | 1,390 | 1,362 | 1,385 | 5,300 |
| 2022/06/09 | 1,355 | 1,380 | 1,355 | 1,380 | 3,500 |
| 2022/06/08 | 1,360 | 1,376 | 1,351 | 1,359 | 2,800 |
| 2022/06/07 | 1,377 | 1,385 | 1,353 | 1,353 | 5,800 |
| 2022/06/06 | 1,384 | 1,400 | 1,375 | 1,381 | 6,700 |
| 2022/06/03 | 1,400 | 1,410 | 1,378 | 1,404 | 10,700 |
| 2022/06/02 | 1,391 | 1,399 | 1,365 | 1,399 | 8,300 |
| 2022/06/01 | 1,400 | 1,427 | 1,381 | 1,401 | 7,000 |
| 2022/05/31 | 1,414 | 1,414 | 1,390 | 1,407 | 2,100 |
| 2022/05/30 | 1,373 | 1,419 | 1,373 | 1,414 | 7,400 |
| 2022/05/27 | 1,380 | 1,402 | 1,372 | 1,373 | 6,900 |
| 2022/05/26 | 1,324 | 1,391 | 1,324 | 1,380 | 11,000 |
| 2022/05/25 | 1,360 | 1,360 | 1,324 | 1,324 | 4,300 |
| 2022/05/24 | 1,407 | 1,407 | 1,356 | 1,368 | 6,100 |
| 2022/05/23 | 1,351 | 1,378 | 1,351 | 1,377 | 4,000 |
| 2022/05/20 | 1,339 | 1,360 | 1,331 | 1,351 | 5,100 |
| 2022/05/19 | 1,318 | 1,357 | 1,310 | 1,327 | 15,600 |
| 2022/05/18 | 1,353 | 1,372 | 1,334 | 1,339 | 14,900 |
| 2022/05/17 | 1,369 | 1,369 | 1,323 | 1,349 | 8,100 |
| 2022/05/16 | 1,429 | 1,429 | 1,331 | 1,359 | 21,000 |
| 2022/05/13 | 1,295 | 1,399 | 1,295 | 1,399 | 25,900 |
| 2022/05/12 | 1,341 | 1,352 | 1,272 | 1,278 | 19,200 |
| 2022/05/11 | 1,308 | 1,364 | 1,308 | 1,362 | 10,000 |
| 2022/05/10 | 1,300 | 1,330 | 1,256 | 1,330 | 11,400 |
| 2022/05/09 | 1,351 | 1,351 | 1,301 | 1,308 | 11,900 |
| 2022/05/06 | 1,367 | 1,379 | 1,351 | 1,359 | 4,800 |
| 2022/05/02 | 1,400 | 1,400 | 1,370 | 1,380 | 2,900 |
| 2022/04/28 | 1,443 | 1,443 | 1,395 | 1,401 | 9,100 |
| 2022/04/27 | 1,351 | 1,460 | 1,351 | 1,443 | 20,700 |
| 2022/04/26 | 1,344 | 1,373 | 1,320 | 1,373 | 6,500 |
| 2022/04/25 | 1,315 | 1,344 | 1,306 | 1,337 | 6,600 |
| 2022/04/22 | 1,350 | 1,350 | 1,297 | 1,334 | 18,000 |
| 2022/04/21 | 1,401 | 1,425 | 1,364 | 1,364 | 8,300 |
| 2022/04/20 | 1,450 | 1,450 | 1,393 | 1,401 | 15,200 |
| 2022/04/19 | 1,488 | 1,488 | 1,433 | 1,452 | 17,100 |
| 2022/04/18 | 1,500 | 1,500 | 1,431 | 1,458 | 12,800 |
| 2022/04/15 | 1,506 | 1,519 | 1,478 | 1,509 | 11,500 |
| 2022/04/14 | 1,494 | 1,556 | 1,490 | 1,546 | 17,500 |
| 2022/04/13 | 1,400 | 1,665 | 1,400 | 1,524 | 94,700 |
| 2022/04/12 | 1,443 | 1,484 | 1,391 | 1,400 | 35,700 |
| 2022/04/11 | 1,543 | 1,555 | 1,437 | 1,494 | 31,000 |
| 2022/04/08 | 1,507 | 1,575 | 1,500 | 1,543 | 14,400 |
| 2022/04/07 | 1,583 | 1,583 | 1,486 | 1,486 | 11,700 |
| 2022/04/06 | 1,589 | 1,596 | 1,540 | 1,583 | 14,000 |
| 2022/04/05 | 1,619 | 1,642 | 1,575 | 1,616 | 21,200 |
| 2022/04/04 | 1,543 | 1,627 | 1,520 | 1,620 | 27,800 |
| 2022/04/01 | 1,399 | 1,556 | 1,396 | 1,556 | 39,800 |
| 2022/03/31 | 1,360 | 1,425 | 1,352 | 1,417 | 15,200 |
| 2022/03/30 | 1,338 | 1,366 | 1,327 | 1,358 | 6,400 |
| 2022/03/29 | 1,337 | 1,366 | 1,337 | 1,344 | 4,800 |
| 2022/03/28 | 1,372 | 1,389 | 1,321 | 1,346 | 6,400 |
| 2022/03/25 | 1,385 | 1,387 | 1,357 | 1,380 | 6,400 |
| 2022/03/24 | 1,345 | 1,381 | 1,345 | 1,359 | 4,200 |
| 2022/03/23 | 1,361 | 1,379 | 1,339 | 1,377 | 9,000 |
| 2022/03/22 | 1,342 | 1,383 | 1,316 | 1,316 | 15,000 |
| 2022/03/18 | 1,339 | 1,349 | 1,281 | 1,337 | 18,400 |
| 2022/03/17 | 1,300 | 1,339 | 1,291 | 1,335 | 5,800 |
| 2022/03/16 | 1,233 | 1,291 | 1,233 | 1,291 | 7,700 |
| 2022/03/15 | 1,221 | 1,237 | 1,212 | 1,220 | 1,900 |
| 2022/03/14 | 1,267 | 1,297 | 1,231 | 1,231 | 3,300 |
| 2022/03/11 | 1,251 | 1,265 | 1,205 | 1,253 | 7,200 |
| 2022/03/10 | 1,225 | 1,279 | 1,225 | 1,260 | 5,500 |
| 2022/03/09 | 1,230 | 1,248 | 1,201 | 1,224 | 6,100 |
| 2022/03/08 | 1,226 | 1,288 | 1,226 | 1,227 | 10,700 |
| 2022/03/07 | 1,282 | 1,282 | 1,226 | 1,231 | 6,900 |
| 2022/03/04 | 1,310 | 1,330 | 1,282 | 1,282 | 10,200 |
| 2022/03/03 | 1,360 | 1,390 | 1,320 | 1,333 | 16,700 |
| 2022/03/02 | 1,279 | 1,343 | 1,278 | 1,324 | 15,900 |
| 2022/03/01 | 1,249 | 1,300 | 1,249 | 1,282 | 14,700 |
| 2022/02/28 | 1,190 | 1,249 | 1,169 | 1,248 | 6,400 |
| 2022/02/25 | 1,167 | 1,222 | 1,167 | 1,207 | 12,900 |
| 2022/02/24 | 1,211 | 1,214 | 1,127 | 1,169 | 15,300 |
| 2022/02/22 | 1,240 | 1,266 | 1,211 | 1,211 | 16,500 |
| 2022/02/21 | 1,233 | 1,262 | 1,231 | 1,240 | 10,000 |
| 2022/02/18 | 1,294 | 1,294 | 1,241 | 1,280 | 6,900 |
| 2022/02/17 | 1,311 | 1,342 | 1,278 | 1,279 | 13,300 |
| 2022/02/16 | 1,359 | 1,359 | 1,306 | 1,314 | 7,200 |
| 2022/02/15 | 1,427 | 1,430 | 1,270 | 1,301 | 18,700 |
| 2022/02/14 | 1,367 | 1,423 | 1,361 | 1,408 | 33,300 |
| 2022/02/10 | 1,257 | 1,288 | 1,257 | 1,277 | 4,400 |
| 2022/02/09 | 1,253 | 1,274 | 1,230 | 1,270 | 3,400 |
| 2022/02/08 | 1,252 | 1,266 | 1,219 | 1,223 | 13,900 |
| 2022/02/07 | 1,255 | 1,263 | 1,251 | 1,253 | 2,500 |
| 2022/02/04 | 1,270 | 1,279 | 1,249 | 1,279 | 6,100 |
| 2022/02/03 | 1,310 | 1,321 | 1,272 | 1,273 | 11,100 |
| 2022/02/02 | 1,354 | 1,354 | 1,318 | 1,331 | 2,700 |
| 2022/02/01 | 1,290 | 1,349 | 1,287 | 1,298 | 10,000 |
| 2022/01/31 | 1,280 | 1,322 | 1,274 | 1,285 | 12,800 |
| 2022/01/28 | 1,252 | 1,273 | 1,245 | 1,253 | 11,900 |
| 2022/01/27 | 1,325 | 1,325 | 1,250 | 1,252 | 28,100 |
| 2022/01/26 | 1,290 | 1,332 | 1,290 | 1,301 | 10,200 |
| 2022/01/25 | 1,370 | 1,370 | 1,280 | 1,300 | 20,500 |
| 2022/01/24 | 1,378 | 1,381 | 1,351 | 1,373 | 4,300 |
| 2022/01/21 | 1,384 | 1,391 | 1,342 | 1,385 | 8,300 |
| 2022/01/20 | 1,368 | 1,403 | 1,330 | 1,362 | 29,900 |
| 2022/01/19 | 1,456 | 1,456 | 1,380 | 1,390 | 16,000 |
| 2022/01/18 | 1,443 | 1,467 | 1,430 | 1,445 | 10,400 |
| 2022/01/17 | 1,458 | 1,491 | 1,441 | 1,442 | 9,500 |
| 2022/01/14 | 1,442 | 1,447 | 1,405 | 1,435 | 11,500 |
| 2022/01/13 | 1,474 | 1,522 | 1,457 | 1,463 | 31,200 |
| 2022/01/12 | 1,491 | 1,500 | 1,475 | 1,480 | 5,900 |
| 2022/01/11 | 1,459 | 1,470 | 1,433 | 1,461 | 14,900 |
| 2022/01/07 | 1,501 | 1,501 | 1,427 | 1,487 | 21,600 |
| 2022/01/06 | 1,548 | 1,548 | 1,471 | 1,471 | 21,200 |
| 2022/01/05 | 1,618 | 1,618 | 1,559 | 1,559 | 8,800 |
| 2022/01/04 | 1,570 | 1,621 | 1,560 | 1,618 | 16,000 |