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
2023/12/29 2,615 2,633 2,600 2,630 13,000
2023/12/28 2,613 2,629 2,536 2,615 24,400
2023/12/27 2,510 2,566 2,510 2,563 25,900
2023/12/26 2,484 2,570 2,484 2,506 24,100
2023/12/25 2,517 2,574 2,487 2,487 25,900
2023/12/22 2,548 2,601 2,516 2,529 29,100
2023/12/21 2,622 2,671 2,570 2,570 26,400
2023/12/20 2,698 2,752 2,672 2,672 24,500
2023/12/19 2,639 2,702 2,621 2,695 23,700
2023/12/18 2,667 2,718 2,600 2,625 24,200
2023/12/15 2,601 2,670 2,601 2,639 24,800
2023/12/14 2,645 2,717 2,587 2,629 47,800
2023/12/13 2,504 2,608 2,504 2,545 26,800
2023/12/12 2,565 2,565 2,469 2,492 29,800
2023/12/11 2,556 2,615 2,518 2,544 24,800
2023/12/08 2,558 2,648 2,532 2,553 38,400
2023/12/07 2,654 2,654 2,582 2,590 27,300
2023/12/06 2,682 2,755 2,635 2,677 41,400
2023/12/05 2,850 2,888 2,677 2,682 79,200
2023/12/04 2,688 2,870 2,681 2,870 60,600
2023/12/01 2,682 2,691 2,642 2,647 14,200
2023/11/30 2,725 2,737 2,682 2,708 13,900
2023/11/29 2,637 2,750 2,637 2,705 26,400
2023/11/28 2,702 2,742 2,664 2,664 25,700
2023/11/27 2,769 2,829 2,699 2,700 25,700
2023/11/24 2,833 2,885 2,771 2,783 35,600
2023/11/22 2,861 2,885 2,782 2,813 41,500
2023/11/21 2,895 2,950 2,806 2,890 46,800
2023/11/20 2,869 2,992 2,856 2,874 106,600
2023/11/17 2,820 2,920 2,747 2,785 59,700
2023/11/16 2,950 2,950 2,745 2,815 131,000
2023/11/15 3,200 3,215 2,910 3,020 274,400
2023/11/14 2,683 2,783 2,664 2,783 229,800
2023/11/13 2,339 2,379 2,243 2,283 63,900
2023/11/10 2,302 2,316 2,251 2,316 19,100
2023/11/09 2,317 2,335 2,277 2,324 10,100
2023/11/08 2,401 2,401 2,308 2,309 21,400
2023/11/07 2,380 2,414 2,351 2,389 20,200
2023/11/06 2,280 2,414 2,280 2,384 50,000
2023/11/02 2,174 2,242 2,150 2,233 23,500
2023/11/01 2,203 2,206 2,107 2,124 26,900
2023/10/31 2,219 2,219 2,145 2,219 25,200
2023/10/30 2,159 2,248 2,159 2,238 19,500
2023/10/27 2,210 2,220 2,150 2,198 25,500
2023/10/26 2,230 2,249 2,212 2,230 17,100
2023/10/25 2,316 2,331 2,265 2,265 9,900
2023/10/24 2,251 2,320 2,212 2,310 20,400
2023/10/23 2,307 2,335 2,253 2,256 12,900
2023/10/20 2,345 2,345 2,262 2,335 13,300
2023/10/19 2,282 2,355 2,282 2,307 21,000
2023/10/18 2,317 2,347 2,275 2,332 9,800
2023/10/17 2,216 2,315 2,216 2,289 18,300
2023/10/16 2,272 2,287 2,206 2,217 34,900
2023/10/13 2,336 2,338 2,295 2,312 13,600
2023/10/12 2,340 2,351 2,289 2,346 10,700
2023/10/11 2,375 2,376 2,312 2,342 9,500
2023/10/10 2,320 2,370 2,320 2,335 10,400
2023/10/06 2,233 2,323 2,224 2,310 26,100
2023/10/05 2,349 2,369 2,258 2,265 50,000
2023/10/04 2,358 2,383 2,291 2,301 34,000
2023/10/03 2,412 2,432 2,367 2,376 20,000
2023/10/02 2,493 2,530 2,431 2,440 18,900
2023/09/29 2,511 2,550 2,493 2,493 17,900
2023/09/28 2,485 2,490 2,435 2,490 7,000
2023/09/27 2,425 2,498 2,425 2,452 7,200
2023/09/26 2,529 2,529 2,445 2,451 12,500
2023/09/25 2,489 2,533 2,482 2,490 14,500
2023/09/22 2,356 2,492 2,354 2,477 18,900
2023/09/21 2,442 2,444 2,360 2,383 22,900
2023/09/20 2,392 2,437 2,392 2,431 16,500
2023/09/19 2,383 2,417 2,360 2,392 18,300
2023/09/15 2,483 2,487 2,413 2,419 22,400
2023/09/14 2,428 2,460 2,406 2,451 19,800
2023/09/13 2,404 2,448 2,394 2,426 12,500
2023/09/12 2,427 2,493 2,425 2,432 13,400
2023/09/11 2,473 2,513 2,423 2,427 26,000
2023/09/08 2,475 2,537 2,475 2,490 23,300
2023/09/07 2,513 2,548 2,466 2,475 31,900
2023/09/06 2,455 2,534 2,449 2,519 48,000
2023/09/05 2,364 2,460 2,342 2,455 52,200
2023/09/04 2,409 2,457 2,366 2,373 33,100
2023/09/01 2,416 2,431 2,373 2,409 56,900
2023/08/31 2,478 2,480 2,415 2,432 40,600
2023/08/30 2,497 2,518 2,430 2,453 42,600
2023/08/29 2,560 2,567 2,450 2,466 66,400
2023/08/28 2,648 2,648 2,538 2,547 52,100
2023/08/25 2,597 2,634 2,579 2,600 47,900
2023/08/24 2,796 2,814 2,665 2,679 88,900
2023/08/23 2,573 2,725 2,555 2,706 75,200
2023/08/22 2,599 2,640 2,515 2,584 51,500
2023/08/21 2,600 2,614 2,541 2,580 46,000
2023/08/18 2,600 2,612 2,534 2,570 70,100
2023/08/17 2,685 2,692 2,567 2,650 85,500
2023/08/16 2,825 2,831 2,708 2,708 91,300
2023/08/15 2,924 2,945 2,817 2,858 62,700
2023/08/14 3,200 3,200 2,880 2,950 154,300
2023/08/10 3,405 3,440 3,195 3,200 218,100
2023/08/09 3,915 3,985 3,820 3,895 80,300
2023/08/08 4,000 4,020 3,905 3,930 21,000
2023/08/07 3,790 4,020 3,735 3,985 62,300
2023/08/04 3,860 3,900 3,765 3,800 34,700
2023/08/03 3,975 4,020 3,870 3,875 55,300
2023/08/02 3,880 4,125 3,865 4,020 74,700
2023/08/01 3,890 3,950 3,820 3,930 31,400
2023/07/31 3,760 3,875 3,750 3,860 24,900
2023/07/28 3,715 3,800 3,675 3,730 43,400
2023/07/27 3,840 3,845 3,730 3,750 38,900
2023/07/26 3,840 3,910 3,785 3,880 36,600
2023/07/25 3,920 3,920 3,765 3,800 37,700
2023/07/24 3,850 3,935 3,845 3,920 36,100
2023/07/21 3,885 3,960 3,805 3,845 64,700
2023/07/20 4,165 4,185 3,975 3,990 79,500
2023/07/19 4,105 4,135 3,985 4,105 104,900
2023/07/18 3,800 4,115 3,790 4,100 157,700
2023/07/14 3,880 3,880 3,735 3,795 72,100
2023/07/13 3,645 3,880 3,580 3,880 93,400
2023/07/12 3,730 3,735 3,575 3,600 60,500
2023/07/11 3,865 3,930 3,685 3,700 125,500
2023/07/10 3,800 3,975 3,710 3,900 169,600
2023/07/07 3,530 3,815 3,505 3,795 111,100
2023/07/06 3,540 3,680 3,475 3,530 63,900
2023/07/05 3,470 3,685 3,460 3,635 69,300
2023/07/04 3,430 3,480 3,395 3,465 32,200
2023/07/03 3,510 3,585 3,435 3,445 43,600
2023/06/30 3,505 3,540 3,445 3,525 45,500
2023/06/29 3,555 3,580 3,465 3,505 56,900
2023/06/28 3,520 3,560 3,400 3,555 99,400
2023/06/27 3,400 3,535 3,370 3,480 75,000
2023/06/26 3,415 3,570 3,370 3,450 104,600
2023/06/23 3,645 3,655 3,430 3,480 156,400
2023/06/22 3,855 3,920 3,615 3,645 243,700
2023/06/21 3,460 3,915 3,460 3,820 266,600
2023/06/20 3,585 3,675 3,360 3,520 162,200
2023/06/19 3,485 3,775 3,405 3,610 298,400
2023/06/16 3,265 3,485 3,230 3,480 118,700
2023/06/15 3,280 3,345 3,150 3,150 82,100
2023/06/14 3,550 3,555 3,260 3,270 125,100
2023/06/13 3,750 3,795 3,515 3,595 96,900
2023/06/12 3,455 3,690 3,380 3,645 76,900
2023/06/09 3,565 3,580 3,435 3,455 53,500
2023/06/08 3,665 3,715 3,500 3,505 81,400
2023/06/07 3,685 3,785 3,575 3,710 82,000
2023/06/06 3,545 3,815 3,505 3,695 115,100
2023/06/05 3,590 3,650 3,465 3,615 99,800
2023/06/02 3,880 3,880 3,535 3,590 157,300
2023/06/01 3,870 4,015 3,765 3,820 150,800
2023/05/31 4,195 4,255 3,940 4,010 190,300
2023/05/30 4,180 4,385 4,055 4,230 406,700
2023/05/29 3,870 4,345 3,795 4,125 523,000
2023/05/26 3,575 3,795 3,560 3,695 120,600
2023/05/25 3,760 3,875 3,565 3,645 158,000
2023/05/24 3,550 3,960 3,525 3,750 227,800
2023/05/23 3,960 4,000 3,555 3,620 299,900
2023/05/22 3,835 4,000 3,655 3,995 264,000
2023/05/19 3,465 3,735 3,410 3,700 311,300
2023/05/18 3,070 3,735 2,967 3,435 765,900
2023/05/17 2,763 3,270 2,761 3,115 311,400
2023/05/16 2,528 2,772 2,528 2,766 84,400
2023/05/15 2,441 2,650 2,362 2,530 186,900
2023/05/12 2,246 2,263 2,180 2,192 20,600
2023/05/11 2,247 2,275 2,238 2,267 9,100
2023/05/10 2,308 2,308 2,217 2,235 20,000
2023/05/09 2,298 2,353 2,248 2,272 12,900
2023/05/08 2,368 2,368 2,284 2,298 12,000
2023/05/02 2,284 2,347 2,284 2,345 8,900
2023/05/01 2,277 2,326 2,270 2,325 17,600
2023/04/28 2,315 2,339 2,240 2,262 26,400
2023/04/27 2,346 2,346 2,283 2,315 6,500
2023/04/26 2,293 2,310 2,254 2,307 21,600
2023/04/25 2,394 2,394 2,283 2,293 21,100
2023/04/24 2,352 2,396 2,352 2,361 12,000
2023/04/21 2,399 2,399 2,335 2,366 17,700
2023/04/20 2,421 2,455 2,390 2,414 14,600
2023/04/19 2,558 2,558 2,425 2,442 26,900
2023/04/18 2,512 2,589 2,415 2,516 92,300
2023/04/17 2,592 2,593 2,450 2,462 46,700
2023/04/14 2,590 2,639 2,573 2,602 22,800
2023/04/13 2,630 2,632 2,563 2,581 22,400
2023/04/12 2,650 2,660 2,581 2,630 20,900
2023/04/11 2,737 2,783 2,648 2,654 48,200
2023/04/10 2,551 2,754 2,528 2,737 61,300
2023/04/07 2,604 2,654 2,550 2,551 33,700
2023/04/06 2,668 2,824 2,540 2,644 73,300
2023/04/05 2,630 2,725 2,601 2,618 34,200
2023/04/04 2,761 2,778 2,616 2,680 52,400
2023/04/03 2,754 2,870 2,724 2,786 45,700
2023/03/31 2,662 2,850 2,662 2,750 97,600
2023/03/30 2,408 2,688 2,408 2,665 93,300
2023/03/29 2,394 2,433 2,384 2,433 19,000
2023/03/28 2,398 2,425 2,364 2,370 16,300
2023/03/27 2,395 2,458 2,354 2,398 25,700
2023/03/24 2,346 2,399 2,312 2,395 24,400
2023/03/23 2,244 2,329 2,219 2,329 17,700
2023/03/22 2,281 2,315 2,259 2,259 10,300
2023/03/20 2,378 2,380 2,188 2,258 42,200
2023/03/17 2,255 2,364 2,255 2,358 36,400
2023/03/16 2,221 2,261 2,185 2,255 36,200
2023/03/15 2,290 2,325 2,260 2,298 31,100
2023/03/14 2,396 2,401 2,235 2,235 79,100
2023/03/13 2,439 2,626 2,324 2,459 121,100
2023/03/10 2,460 2,509 2,435 2,489 31,600
2023/03/09 2,466 2,485 2,400 2,472 20,800
2023/03/08 2,422 2,485 2,402 2,466 17,100
2023/03/07 2,508 2,508 2,435 2,435 17,800
2023/03/06 2,504 2,540 2,462 2,508 26,900
2023/03/03 2,401 2,479 2,381 2,479 29,200
2023/03/02 2,332 2,395 2,314 2,395 14,500
2023/03/01 2,323 2,358 2,260 2,332 34,000
2023/02/28 2,362 2,399 2,344 2,346 19,600
2023/02/27 2,449 2,449 2,305 2,315 47,500
2023/02/24 2,394 2,466 2,392 2,449 26,300
2023/02/22 2,436 2,455 2,370 2,394 28,100
2023/02/21 2,525 2,545 2,451 2,473 27,700
2023/02/20 2,549 2,557 2,460 2,525 35,900
2023/02/17 2,399 2,555 2,366 2,519 64,600
2023/02/16 2,340 2,457 2,319 2,423 30,000
2023/02/15 2,286 2,328 2,229 2,322 34,100
2023/02/14 2,400 2,400 2,296 2,297 43,500
2023/02/13 2,331 2,406 2,232 2,400 79,400
2023/02/10 2,428 2,740 2,328 2,342 306,400
2023/02/09 2,323 2,390 2,276 2,378 55,500
2023/02/08 2,429 2,437 2,364 2,399 23,500
2023/02/07 2,357 2,438 2,326 2,429 25,800
2023/02/06 2,407 2,429 2,351 2,379 37,200
2023/02/03 2,535 2,548 2,400 2,457 56,800
2023/02/02 2,576 2,645 2,503 2,535 53,700
2023/02/01 2,500 2,622 2,496 2,561 61,500
2023/01/31 2,488 2,559 2,384 2,524 78,800
2023/01/30 2,342 2,572 2,308 2,524 100,100
2023/01/27 2,374 2,395 2,295 2,320 26,400
2023/01/26 2,354 2,416 2,315 2,379 22,600
2023/01/25 2,308 2,348 2,260 2,339 26,900
2023/01/24 2,396 2,402 2,308 2,308 36,900
2023/01/23 2,298 2,388 2,298 2,370 43,100
2023/01/20 2,242 2,315 2,213 2,298 33,100
2023/01/19 2,382 2,389 2,261 2,267 35,300
2023/01/18 2,360 2,373 2,243 2,333 56,600
2023/01/17 2,274 2,411 2,274 2,322 62,400
2023/01/16 2,320 2,384 2,266 2,321 41,200
2023/01/13 2,425 2,432 2,319 2,347 65,400
2023/01/12 2,550 2,566 2,355 2,450 79,800
2023/01/11 2,527 2,677 2,510 2,546 92,900
2023/01/10 2,566 2,609 2,464 2,545 112,700
2023/01/06 2,890 2,890 2,538 2,584 221,400
2023/01/05 2,942 3,000 2,856 2,939 61,200
2023/01/04 3,175 3,255 2,840 2,924 236,900

このページの先頭へ