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
2026/05/22 3,385 3,465 3,275 3,410 66,000
2026/05/21 3,310 3,410 3,250 3,350 38,500
2026/05/20 3,550 3,550 3,115 3,190 74,200
2026/05/19 3,790 3,870 3,530 3,585 98,900
2026/05/18 3,460 3,860 3,425 3,795 158,700
2026/05/15 3,425 3,430 3,255 3,320 77,400
2026/05/14 3,330 3,500 3,310 3,355 54,800
2026/05/13 3,300 3,300 3,195 3,270 38,700
2026/05/12 3,635 3,650 3,255 3,330 104,200
2026/05/11 3,460 3,720 3,345 3,620 137,300
2026/05/08 3,140 3,625 3,080 3,445 191,200
2026/05/07 3,110 3,245 2,994 3,145 124,000
2026/05/01 3,000 3,150 2,913 3,025 129,400
2026/04/30 3,000 3,300 2,869 2,954 387,800
2026/04/28 2,472 3,015 2,472 3,015 69,700
2026/04/27 2,540 2,555 2,483 2,511 28,000
2026/04/24 2,450 2,555 2,415 2,517 34,400
2026/04/23 2,660 2,683 2,401 2,422 72,900
2026/04/22 2,365 2,701 2,363 2,660 147,700
2026/04/21 2,360 2,468 2,351 2,415 56,600
2026/04/20 2,264 2,360 2,236 2,319 54,600
2026/04/17 2,151 2,245 2,151 2,236 18,800
2026/04/16 2,170 2,195 2,152 2,180 10,800
2026/04/15 2,147 2,174 2,121 2,141 11,800
2026/04/14 2,101 2,144 2,086 2,126 15,100
2026/04/13 2,128 2,128 2,067 2,092 17,700
2026/04/10 2,141 2,263 2,120 2,131 80,300
2026/04/09 2,128 2,136 2,090 2,100 14,100
2026/04/08 2,121 2,182 2,121 2,155 26,100
2026/04/07 2,051 2,091 2,051 2,073 8,600
2026/04/06 2,040 2,062 2,038 2,039 7,600
2026/04/03 2,021 2,063 2,021 2,040 7,400
2026/03/27 1,989 2,051 1,989 2,033 14,200
2026/03/26 2,032 2,060 1,984 2,022 19,100
2026/03/25 2,057 2,095 2,055 2,065 29,000
2026/03/24 2,080 2,080 2,015 2,032 18,000
2026/03/23 2,143 2,143 1,971 2,000 62,200
2026/03/19 2,215 2,220 2,164 2,193 29,100
2026/03/18 2,227 2,283 2,227 2,260 12,700
2026/03/17 2,240 2,240 2,174 2,210 18,600
2026/03/16 2,275 2,307 2,186 2,213 23,000
2026/03/13 2,251 2,310 2,237 2,280 13,900
2026/03/12 2,321 2,336 2,288 2,290 15,100
2026/03/11 2,324 2,362 2,300 2,355 17,000
2026/03/10 2,251 2,328 2,249 2,300 15,700
2026/03/09 2,186 2,247 2,166 2,247 44,800
2026/03/06 2,301 2,374 2,300 2,336 20,000
2026/03/05 2,255 2,354 2,253 2,324 17,700
2026/03/04 2,285 2,350 2,158 2,238 35,800
2026/03/03 2,350 2,414 2,311 2,333 55,200
2026/03/02 2,321 2,377 2,299 2,348 34,800
2026/02/27 2,319 2,385 2,276 2,371 25,000
2026/02/26 2,300 2,403 2,300 2,319 34,900
2026/02/25 2,153 2,319 2,153 2,283 54,200
2026/02/24 2,175 2,210 2,118 2,157 20,800
2026/02/20 2,119 2,183 2,089 2,175 23,900
2026/02/19 2,107 2,160 2,075 2,119 17,700
2026/02/18 2,095 2,126 2,082 2,118 21,200
2026/02/17 2,142 2,160 2,085 2,095 22,000
2026/02/16 2,092 2,160 2,040 2,160 28,200
2026/02/13 2,212 2,250 2,048 2,092 103,200
2026/02/12 2,253 2,289 2,237 2,262 26,800
2026/02/10 2,281 2,326 2,262 2,276 25,400
2026/02/09 2,289 2,349 2,253 2,311 61,700
2026/02/06 2,257 2,272 2,171 2,262 35,000
2026/02/05 2,245 2,285 2,225 2,262 7,800
2026/02/04 2,294 2,300 2,201 2,245 41,300
2026/02/03 2,352 2,355 2,270 2,344 13,600
2026/02/02 2,330 2,332 2,265 2,302 15,700
2026/01/30 2,367 2,368 2,290 2,301 21,600
2026/01/29 2,354 2,400 2,300 2,346 17,800
2026/01/28 2,333 2,358 2,326 2,358 8,200
2026/01/27 2,335 2,381 2,300 2,379 10,000
2026/01/26 2,416 2,440 2,340 2,340 19,400
2026/01/23 2,400 2,480 2,400 2,466 13,000
2026/01/22 2,385 2,428 2,324 2,400 16,000
2026/01/21 2,345 2,393 2,312 2,345 12,100
2026/01/20 2,402 2,402 2,352 2,386 8,200
2026/01/19 2,414 2,425 2,374 2,408 22,200
2026/01/16 2,477 2,477 2,388 2,393 17,700
2026/01/15 2,387 2,477 2,387 2,477 20,200
2026/01/14 2,446 2,446 2,388 2,388 10,100
2026/01/13 2,492 2,498 2,411 2,411 31,000
2026/01/09 2,455 2,467 2,403 2,442 12,300
2026/01/08 2,477 2,540 2,452 2,468 30,700
2026/01/07 2,448 2,475 2,420 2,458 16,800
2026/01/06 2,440 2,472 2,409 2,410 9,100
2026/01/05 2,410 2,447 2,380 2,432 19,300

このページの先頭へ