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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,556 | 1,609 | 1,556 | 1,597 | 19,500 |
| 2024/12/27 | 1,485 | 1,585 | 1,485 | 1,553 | 41,600 |
| 2024/12/26 | 1,436 | 1,498 | 1,436 | 1,480 | 44,800 |
| 2024/12/25 | 1,440 | 1,457 | 1,429 | 1,437 | 26,900 |
| 2024/12/24 | 1,477 | 1,477 | 1,438 | 1,450 | 20,600 |
| 2024/12/23 | 1,508 | 1,521 | 1,453 | 1,464 | 34,500 |
| 2024/12/20 | 1,550 | 1,550 | 1,505 | 1,506 | 14,900 |
| 2024/12/19 | 1,560 | 1,563 | 1,547 | 1,560 | 11,000 |
| 2024/12/18 | 1,589 | 1,589 | 1,555 | 1,571 | 8,700 |
| 2024/12/17 | 1,562 | 1,589 | 1,550 | 1,577 | 13,900 |
| 2024/12/16 | 1,587 | 1,589 | 1,551 | 1,562 | 6,300 |
| 2024/12/13 | 1,604 | 1,613 | 1,589 | 1,596 | 9,000 |
| 2024/12/12 | 1,585 | 1,600 | 1,573 | 1,585 | 7,000 |
| 2024/12/11 | 1,595 | 1,595 | 1,576 | 1,585 | 4,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,566 | 1,589 | 6,900 |
| 2024/12/09 | 1,561 | 1,600 | 1,561 | 1,595 | 8,900 |
| 2024/12/06 | 1,571 | 1,584 | 1,550 | 1,559 | 7,300 |
| 2024/12/05 | 1,597 | 1,597 | 1,578 | 1,580 | 4,800 |
| 2024/12/04 | 1,616 | 1,620 | 1,575 | 1,591 | 18,600 |
| 2024/12/03 | 1,621 | 1,685 | 1,612 | 1,616 | 10,200 |
| 2024/12/02 | 1,691 | 1,700 | 1,628 | 1,629 | 14,900 |
| 2024/11/29 | 1,723 | 1,723 | 1,691 | 1,693 | 5,100 |
| 2024/11/28 | 1,703 | 1,723 | 1,701 | 1,701 | 9,000 |
| 2024/11/27 | 1,762 | 1,762 | 1,708 | 1,711 | 6,600 |
| 2024/11/26 | 1,742 | 1,769 | 1,736 | 1,765 | 3,400 |
| 2024/11/25 | 1,702 | 1,756 | 1,702 | 1,743 | 10,000 |
| 2024/11/22 | 1,704 | 1,726 | 1,693 | 1,696 | 4,800 |
| 2024/11/21 | 1,729 | 1,740 | 1,701 | 1,701 | 4,800 |
| 2024/11/20 | 1,713 | 1,743 | 1,713 | 1,725 | 7,000 |
| 2024/11/19 | 1,706 | 1,728 | 1,688 | 1,720 | 4,100 |
| 2024/11/18 | 1,707 | 1,750 | 1,674 | 1,702 | 13,900 |
| 2024/11/15 | 1,747 | 1,800 | 1,739 | 1,739 | 9,600 |
| 2024/11/14 | 1,827 | 1,827 | 1,760 | 1,773 | 10,700 |
| 2024/11/13 | 1,900 | 1,902 | 1,823 | 1,827 | 30,300 |
| 2024/11/12 | 1,965 | 1,988 | 1,948 | 1,980 | 22,500 |
| 2024/11/11 | 1,923 | 1,948 | 1,896 | 1,940 | 10,500 |
| 2024/11/08 | 1,929 | 1,931 | 1,844 | 1,923 | 11,800 |
| 2024/11/07 | 1,909 | 1,940 | 1,902 | 1,939 | 10,000 |
| 2024/11/06 | 1,875 | 1,909 | 1,844 | 1,909 | 11,500 |
| 2024/11/05 | 1,882 | 1,882 | 1,840 | 1,878 | 5,000 |
| 2024/11/01 | 1,851 | 1,890 | 1,829 | 1,856 | 6,300 |
| 2024/10/31 | 1,863 | 1,883 | 1,845 | 1,870 | 3,000 |
| 2024/10/30 | 1,879 | 1,887 | 1,833 | 1,863 | 11,700 |
| 2024/10/29 | 1,751 | 1,865 | 1,751 | 1,852 | 13,900 |
| 2024/10/28 | 1,684 | 1,785 | 1,684 | 1,770 | 11,800 |
| 2024/10/25 | 1,745 | 1,766 | 1,680 | 1,703 | 15,700 |
| 2024/10/24 | 1,758 | 1,758 | 1,722 | 1,758 | 11,700 |
| 2024/10/23 | 1,805 | 1,805 | 1,758 | 1,766 | 8,100 |
| 2024/10/22 | 1,841 | 1,859 | 1,792 | 1,818 | 13,700 |
| 2024/10/21 | 1,850 | 1,889 | 1,845 | 1,881 | 8,300 |
| 2024/10/18 | 1,836 | 1,849 | 1,830 | 1,848 | 1,400 |
| 2024/10/17 | 1,861 | 1,871 | 1,820 | 1,836 | 9,000 |
| 2024/10/16 | 1,877 | 1,877 | 1,851 | 1,861 | 3,000 |
| 2024/10/15 | 1,837 | 1,910 | 1,808 | 1,891 | 21,000 |
| 2024/10/11 | 1,839 | 1,858 | 1,836 | 1,837 | 6,500 |
| 2024/10/10 | 1,887 | 1,894 | 1,837 | 1,848 | 17,500 |
| 2024/10/09 | 1,904 | 1,934 | 1,890 | 1,910 | 13,300 |
| 2024/10/08 | 1,931 | 1,931 | 1,902 | 1,908 | 7,300 |
| 2024/10/07 | 1,970 | 1,978 | 1,941 | 1,942 | 5,600 |
| 2024/10/04 | 1,940 | 1,970 | 1,935 | 1,938 | 4,000 |
| 2024/10/03 | 1,965 | 1,973 | 1,940 | 1,940 | 6,200 |
| 2024/10/02 | 2,019 | 2,019 | 1,928 | 1,936 | 14,200 |
| 2024/10/01 | 1,950 | 2,028 | 1,950 | 2,028 | 10,200 |
| 2024/09/30 | 1,965 | 2,018 | 1,952 | 1,966 | 12,700 |
| 2024/09/27 | 2,007 | 2,060 | 2,007 | 2,041 | 9,700 |
| 2024/09/26 | 1,988 | 2,019 | 1,963 | 2,014 | 16,500 |
| 2024/09/25 | 1,980 | 1,999 | 1,960 | 1,973 | 5,800 |
| 2024/09/24 | 2,006 | 2,022 | 1,980 | 1,987 | 7,400 |
| 2024/09/20 | 2,025 | 2,048 | 2,004 | 2,004 | 9,900 |
| 2024/09/19 | 1,978 | 2,034 | 1,971 | 2,025 | 11,300 |
| 2024/09/18 | 2,014 | 2,014 | 1,935 | 1,978 | 7,500 |
| 2024/09/17 | 2,100 | 2,100 | 1,938 | 1,949 | 41,200 |
| 2024/09/13 | 2,142 | 2,150 | 2,092 | 2,134 | 15,800 |
| 2024/09/12 | 2,081 | 2,147 | 2,081 | 2,139 | 7,000 |
| 2024/09/11 | 2,120 | 2,120 | 2,030 | 2,065 | 11,600 |
| 2024/09/10 | 2,113 | 2,150 | 2,100 | 2,120 | 9,300 |
| 2024/09/09 | 2,021 | 2,112 | 2,020 | 2,086 | 14,800 |
| 2024/09/06 | 2,181 | 2,181 | 2,106 | 2,115 | 10,000 |
| 2024/09/05 | 2,170 | 2,228 | 2,100 | 2,188 | 11,800 |
| 2024/09/04 | 2,200 | 2,272 | 2,182 | 2,215 | 16,800 |
| 2024/09/03 | 2,238 | 2,300 | 2,238 | 2,300 | 19,800 |
| 2024/09/02 | 2,210 | 2,240 | 2,188 | 2,202 | 10,200 |
| 2024/08/30 | 2,200 | 2,224 | 2,181 | 2,199 | 6,700 |
| 2024/08/29 | 2,179 | 2,209 | 2,140 | 2,204 | 9,900 |
| 2024/08/28 | 2,246 | 2,246 | 2,170 | 2,201 | 9,300 |
| 2024/08/27 | 2,228 | 2,248 | 2,195 | 2,226 | 7,300 |
| 2024/08/26 | 2,148 | 2,228 | 2,148 | 2,228 | 9,600 |
| 2024/08/23 | 2,194 | 2,194 | 2,132 | 2,148 | 7,400 |
| 2024/08/22 | 2,188 | 2,232 | 2,140 | 2,205 | 11,000 |
| 2024/08/21 | 2,179 | 2,190 | 2,162 | 2,190 | 6,300 |
| 2024/08/20 | 2,176 | 2,220 | 2,150 | 2,198 | 12,800 |
| 2024/08/19 | 2,175 | 2,201 | 2,100 | 2,139 | 17,200 |
| 2024/08/16 | 2,149 | 2,211 | 2,133 | 2,197 | 19,000 |
| 2024/08/15 | 2,127 | 2,148 | 2,080 | 2,114 | 8,700 |
| 2024/08/14 | 2,058 | 2,131 | 2,040 | 2,112 | 16,000 |
| 2024/08/13 | 2,013 | 2,085 | 1,982 | 2,085 | 20,700 |
| 2024/08/09 | 2,003 | 2,016 | 1,913 | 1,977 | 22,000 |
| 2024/08/08 | 1,919 | 1,982 | 1,900 | 1,926 | 20,600 |
| 2024/08/07 | 1,787 | 1,997 | 1,787 | 1,987 | 49,700 |
| 2024/08/06 | 1,686 | 1,895 | 1,645 | 1,863 | 71,200 |
| 2024/08/05 | 1,761 | 1,825 | 1,526 | 1,526 | 106,200 |
| 2024/08/02 | 2,160 | 2,160 | 2,010 | 2,026 | 82,900 |
| 2024/08/01 | 2,279 | 2,288 | 2,233 | 2,256 | 13,000 |
| 2024/07/31 | 2,280 | 2,313 | 2,234 | 2,310 | 16,200 |
| 2024/07/30 | 2,345 | 2,345 | 2,269 | 2,301 | 29,600 |
| 2024/07/29 | 2,409 | 2,409 | 2,367 | 2,384 | 9,800 |
| 2024/07/26 | 2,365 | 2,422 | 2,340 | 2,409 | 7,200 |
| 2024/07/25 | 2,396 | 2,430 | 2,350 | 2,366 | 28,200 |
| 2024/07/24 | 2,518 | 2,518 | 2,440 | 2,441 | 13,300 |
| 2024/07/23 | 2,451 | 2,533 | 2,451 | 2,525 | 12,800 |
| 2024/07/22 | 2,515 | 2,515 | 2,437 | 2,437 | 15,300 |
| 2024/07/19 | 2,546 | 2,580 | 2,501 | 2,513 | 12,400 |
| 2024/07/18 | 2,605 | 2,605 | 2,543 | 2,559 | 15,700 |
| 2024/07/17 | 2,596 | 2,630 | 2,569 | 2,630 | 16,900 |
| 2024/07/16 | 2,581 | 2,584 | 2,548 | 2,567 | 12,100 |
| 2024/07/12 | 2,435 | 2,580 | 2,434 | 2,580 | 20,000 |
| 2024/07/11 | 2,427 | 2,477 | 2,408 | 2,477 | 17,500 |
| 2024/07/10 | 2,491 | 2,491 | 2,411 | 2,430 | 23,900 |
| 2024/07/09 | 2,527 | 2,547 | 2,438 | 2,512 | 18,900 |
| 2024/07/08 | 2,535 | 2,535 | 2,505 | 2,515 | 7,300 |
| 2024/07/05 | 2,541 | 2,565 | 2,515 | 2,538 | 6,300 |
| 2024/07/04 | 2,559 | 2,580 | 2,513 | 2,540 | 9,900 |
| 2024/07/03 | 2,569 | 2,574 | 2,532 | 2,548 | 11,100 |
| 2024/07/02 | 2,538 | 2,570 | 2,492 | 2,558 | 14,200 |
| 2024/07/01 | 2,650 | 2,658 | 2,530 | 2,530 | 32,000 |
| 2024/06/28 | 2,606 | 2,640 | 2,575 | 2,600 | 16,100 |
| 2024/06/27 | 2,618 | 2,630 | 2,563 | 2,571 | 13,000 |
| 2024/06/26 | 2,582 | 2,645 | 2,560 | 2,591 | 30,400 |
| 2024/06/25 | 2,507 | 2,592 | 2,503 | 2,577 | 17,300 |
| 2024/06/24 | 2,534 | 2,550 | 2,490 | 2,520 | 10,900 |
| 2024/06/21 | 2,468 | 2,563 | 2,468 | 2,516 | 26,500 |
| 2024/06/20 | 2,353 | 2,472 | 2,351 | 2,472 | 22,700 |
| 2024/06/19 | 2,377 | 2,389 | 2,335 | 2,343 | 12,500 |
| 2024/06/18 | 2,395 | 2,422 | 2,360 | 2,362 | 16,500 |
| 2024/06/17 | 2,427 | 2,443 | 2,378 | 2,397 | 24,900 |
| 2024/06/14 | 2,436 | 2,498 | 2,436 | 2,445 | 22,900 |
| 2024/06/13 | 2,476 | 2,509 | 2,473 | 2,473 | 19,200 |
| 2024/06/12 | 2,515 | 2,534 | 2,462 | 2,470 | 21,000 |
| 2024/06/11 | 2,511 | 2,539 | 2,501 | 2,520 | 15,100 |
| 2024/06/10 | 2,456 | 2,520 | 2,456 | 2,511 | 12,100 |
| 2024/06/07 | 2,435 | 2,479 | 2,435 | 2,479 | 10,600 |
| 2024/06/06 | 2,508 | 2,544 | 2,395 | 2,435 | 34,100 |
| 2024/06/05 | 2,491 | 2,529 | 2,461 | 2,461 | 20,200 |
| 2024/06/04 | 2,460 | 2,530 | 2,450 | 2,522 | 13,200 |
| 2024/06/03 | 2,467 | 2,480 | 2,437 | 2,462 | 9,200 |
| 2024/05/31 | 2,407 | 2,457 | 2,395 | 2,457 | 8,100 |
| 2024/05/30 | 2,378 | 2,453 | 2,355 | 2,404 | 22,200 |
| 2024/05/29 | 2,478 | 2,478 | 2,421 | 2,421 | 14,900 |
| 2024/05/28 | 2,466 | 2,536 | 2,450 | 2,483 | 15,300 |
| 2024/05/27 | 2,431 | 2,486 | 2,403 | 2,467 | 20,900 |
| 2024/05/24 | 2,449 | 2,471 | 2,415 | 2,431 | 18,900 |
| 2024/05/23 | 2,577 | 2,577 | 2,471 | 2,499 | 33,000 |
| 2024/05/22 | 2,562 | 2,587 | 2,503 | 2,512 | 38,100 |
| 2024/05/21 | 2,575 | 2,582 | 2,525 | 2,531 | 18,600 |
| 2024/05/20 | 2,503 | 2,609 | 2,493 | 2,571 | 29,800 |
| 2024/05/17 | 2,550 | 2,606 | 2,525 | 2,527 | 49,700 |
| 2024/05/16 | 2,641 | 2,676 | 2,600 | 2,600 | 33,900 |
| 2024/05/15 | 2,715 | 2,805 | 2,630 | 2,635 | 93,900 |
| 2024/05/14 | 2,871 | 2,909 | 2,743 | 2,817 | 87,800 |
| 2024/05/13 | 2,863 | 2,907 | 2,839 | 2,888 | 32,800 |
| 2024/05/10 | 2,947 | 2,947 | 2,865 | 2,866 | 27,400 |
| 2024/05/09 | 3,000 | 3,010 | 2,892 | 2,924 | 26,800 |
| 2024/05/08 | 2,989 | 3,035 | 2,960 | 2,968 | 27,300 |
| 2024/05/07 | 2,991 | 3,015 | 2,964 | 2,966 | 24,600 |
| 2024/05/02 | 2,878 | 2,965 | 2,878 | 2,929 | 22,000 |
| 2024/05/01 | 2,880 | 2,931 | 2,834 | 2,895 | 27,800 |
| 2024/04/30 | 2,895 | 2,915 | 2,851 | 2,887 | 27,600 |
| 2024/04/26 | 2,845 | 2,863 | 2,823 | 2,845 | 21,300 |
| 2024/04/25 | 2,919 | 2,919 | 2,844 | 2,845 | 25,200 |
| 2024/04/24 | 2,925 | 2,963 | 2,898 | 2,903 | 19,300 |
| 2024/04/23 | 2,920 | 2,959 | 2,877 | 2,904 | 22,800 |
| 2024/04/22 | 2,863 | 2,914 | 2,840 | 2,907 | 32,700 |
| 2024/04/19 | 3,025 | 3,025 | 2,847 | 2,913 | 82,800 |
| 2024/04/18 | 3,065 | 3,115 | 3,005 | 3,070 | 22,400 |
| 2024/04/17 | 3,100 | 3,145 | 3,070 | 3,085 | 28,000 |
| 2024/04/16 | 3,180 | 3,230 | 3,115 | 3,120 | 52,500 |
| 2024/04/15 | 3,210 | 3,240 | 3,180 | 3,240 | 44,900 |
| 2024/04/12 | 3,550 | 3,585 | 3,255 | 3,315 | 153,700 |
| 2024/04/11 | 3,320 | 3,350 | 3,295 | 3,340 | 19,300 |
| 2024/04/10 | 3,450 | 3,470 | 3,340 | 3,360 | 45,000 |
| 2024/04/09 | 3,275 | 3,455 | 3,270 | 3,380 | 45,200 |
| 2024/04/08 | 3,345 | 3,390 | 3,265 | 3,295 | 41,000 |
| 2024/04/05 | 3,310 | 3,360 | 3,300 | 3,330 | 40,300 |
| 2024/04/04 | 3,485 | 3,485 | 3,360 | 3,415 | 70,000 |
| 2024/04/03 | 3,555 | 3,590 | 3,470 | 3,490 | 54,400 |
| 2024/04/02 | 3,705 | 3,760 | 3,600 | 3,640 | 45,400 |
| 2024/04/01 | 3,845 | 3,850 | 3,700 | 3,700 | 46,300 |
| 2024/03/29 | 3,700 | 3,845 | 3,650 | 3,845 | 46,900 |
| 2024/03/28 | 3,760 | 3,875 | 3,630 | 3,660 | 62,500 |
| 2024/03/27 | 3,870 | 3,870 | 3,740 | 3,755 | 47,000 |
| 2024/03/26 | 3,765 | 3,890 | 3,730 | 3,875 | 50,000 |
| 2024/03/25 | 3,805 | 3,940 | 3,730 | 3,765 | 58,300 |
| 2024/03/22 | 3,920 | 3,960 | 3,790 | 3,820 | 65,800 |
| 2024/03/21 | 4,065 | 4,095 | 3,875 | 3,940 | 115,900 |
| 2024/03/19 | 4,030 | 4,070 | 3,915 | 3,995 | 129,000 |
| 2024/03/18 | 4,065 | 4,245 | 4,055 | 4,165 | 223,300 |
| 2024/03/15 | 3,995 | 4,065 | 3,825 | 3,900 | 311,300 |
| 2024/03/14 | 3,800 | 4,260 | 3,745 | 4,200 | 596,900 |
| 2024/03/13 | 3,970 | 4,000 | 3,650 | 3,690 | 234,200 |
| 2024/03/12 | 3,290 | 3,995 | 3,215 | 3,900 | 547,400 |
| 2024/03/11 | 3,365 | 3,425 | 3,235 | 3,295 | 149,900 |
| 2024/03/08 | 3,255 | 3,420 | 3,195 | 3,335 | 76,300 |
| 2024/03/07 | 3,370 | 3,485 | 3,245 | 3,290 | 125,100 |
| 2024/03/06 | 3,125 | 3,315 | 3,055 | 3,280 | 121,300 |
| 2024/03/05 | 3,050 | 3,150 | 2,985 | 3,130 | 68,900 |
| 2024/03/04 | 3,150 | 3,170 | 3,040 | 3,070 | 54,400 |
| 2024/03/01 | 3,115 | 3,145 | 3,015 | 3,085 | 46,800 |
| 2024/02/29 | 3,170 | 3,170 | 2,970 | 3,105 | 100,700 |
| 2024/02/28 | 3,095 | 3,095 | 3,010 | 3,050 | 50,100 |
| 2024/02/27 | 3,165 | 3,165 | 3,015 | 3,090 | 98,700 |
| 2024/02/26 | 3,300 | 3,430 | 3,165 | 3,205 | 119,300 |
| 2024/02/22 | 3,280 | 3,310 | 3,200 | 3,280 | 78,800 |
| 2024/02/21 | 3,250 | 3,255 | 3,150 | 3,160 | 70,800 |
| 2024/02/20 | 3,300 | 3,435 | 3,200 | 3,315 | 73,800 |
| 2024/02/19 | 3,460 | 3,485 | 3,200 | 3,260 | 131,200 |
| 2024/02/16 | 3,300 | 3,520 | 3,120 | 3,475 | 267,500 |
| 2024/02/15 | 2,801 | 3,220 | 2,667 | 3,220 | 346,700 |
| 2024/02/14 | 2,720 | 2,738 | 2,665 | 2,719 | 115,900 |
| 2024/02/13 | 2,830 | 2,844 | 2,738 | 2,770 | 74,800 |
| 2024/02/09 | 2,820 | 2,860 | 2,777 | 2,780 | 37,300 |
| 2024/02/08 | 2,858 | 2,900 | 2,803 | 2,818 | 51,100 |
| 2024/02/07 | 2,964 | 2,964 | 2,837 | 2,851 | 64,400 |
| 2024/02/06 | 2,985 | 3,025 | 2,935 | 2,965 | 133,700 |
| 2024/02/05 | 2,770 | 2,845 | 2,751 | 2,838 | 45,800 |
| 2024/02/02 | 2,790 | 2,800 | 2,732 | 2,765 | 23,900 |
| 2024/02/01 | 2,850 | 2,850 | 2,741 | 2,753 | 56,500 |
| 2024/01/31 | 2,866 | 2,875 | 2,794 | 2,861 | 50,200 |
| 2024/01/30 | 3,040 | 3,040 | 2,858 | 2,888 | 89,700 |
| 2024/01/29 | 2,950 | 3,160 | 2,949 | 3,040 | 183,600 |
| 2024/01/26 | 2,880 | 2,899 | 2,783 | 2,800 | 35,600 |
| 2024/01/25 | 2,864 | 2,882 | 2,797 | 2,882 | 33,400 |
| 2024/01/24 | 2,798 | 2,865 | 2,787 | 2,831 | 32,200 |
| 2024/01/23 | 2,866 | 2,906 | 2,768 | 2,801 | 54,600 |
| 2024/01/22 | 2,707 | 2,877 | 2,664 | 2,856 | 91,500 |
| 2024/01/19 | 2,565 | 2,667 | 2,561 | 2,663 | 28,500 |
| 2024/01/18 | 2,557 | 2,612 | 2,528 | 2,551 | 22,100 |
| 2024/01/17 | 2,660 | 2,672 | 2,563 | 2,563 | 35,500 |
| 2024/01/16 | 2,691 | 2,735 | 2,662 | 2,667 | 17,400 |
| 2024/01/15 | 2,668 | 2,719 | 2,620 | 2,668 | 34,300 |
| 2024/01/12 | 2,737 | 2,745 | 2,648 | 2,668 | 34,100 |
| 2024/01/11 | 2,784 | 2,789 | 2,748 | 2,761 | 16,500 |
| 2024/01/10 | 2,790 | 2,810 | 2,721 | 2,770 | 28,300 |
| 2024/01/09 | 2,718 | 2,782 | 2,713 | 2,770 | 28,000 |
| 2024/01/05 | 2,755 | 2,762 | 2,660 | 2,680 | 47,300 |
| 2024/01/04 | 2,575 | 2,748 | 2,517 | 2,744 | 52,100 |