デジタルプラス(3691)の株価時系列情報
デジタルプラス(3691)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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,366 | 1,396 | 1,318 | 1,322 | 29,900 |
| 2025/09/16 | 1,350 | 1,388 | 1,328 | 1,366 | 18,100 |
| 2025/09/12 | 1,353 | 1,376 | 1,326 | 1,350 | 47,900 |
| 2025/09/11 | 1,523 | 1,548 | 1,378 | 1,378 | 94,500 |
| 2025/09/10 | 1,568 | 1,570 | 1,440 | 1,463 | 76,900 |
| 2025/09/09 | 1,591 | 1,591 | 1,468 | 1,530 | 88,800 |
| 2025/09/08 | 1,432 | 1,553 | 1,360 | 1,511 | 178,500 |
| 2025/09/05 | 1,314 | 1,413 | 1,299 | 1,372 | 86,800 |
| 2025/09/04 | 1,359 | 1,365 | 1,290 | 1,310 | 116,400 |
| 2025/09/03 | 1,464 | 1,519 | 1,350 | 1,361 | 113,000 |
| 2025/09/02 | 1,446 | 1,466 | 1,409 | 1,460 | 39,800 |
| 2025/09/01 | 1,515 | 1,535 | 1,410 | 1,446 | 146,900 |
| 2025/08/29 | 1,595 | 1,623 | 1,535 | 1,535 | 52,500 |
| 2025/08/28 | 1,612 | 1,654 | 1,573 | 1,600 | 55,900 |
| 2025/08/27 | 1,654 | 1,718 | 1,621 | 1,641 | 66,000 |
| 2025/08/26 | 1,721 | 1,753 | 1,598 | 1,622 | 203,100 |
| 2025/08/25 | 1,768 | 1,972 | 1,727 | 1,799 | 273,100 |
| 2025/08/22 | 1,738 | 1,809 | 1,639 | 1,662 | 173,400 |
| 2025/08/21 | 1,788 | 1,886 | 1,725 | 1,738 | 183,000 |
| 2025/08/20 | 1,828 | 1,920 | 1,700 | 1,775 | 262,000 |
| 2025/08/19 | 1,513 | 1,869 | 1,507 | 1,825 | 424,800 |
| 2025/08/18 | 1,397 | 1,680 | 1,383 | 1,633 | 247,300 |
| 2025/08/15 | 1,299 | 1,466 | 1,250 | 1,427 | 380,200 |
| 2025/08/14 | 1,205 | 1,231 | 1,192 | 1,209 | 54,800 |
| 2025/08/13 | 1,172 | 1,233 | 1,159 | 1,196 | 61,000 |
| 2025/08/12 | 1,089 | 1,186 | 1,084 | 1,166 | 153,700 |
| 2025/08/08 | 1,096 | 1,117 | 1,080 | 1,089 | 60,700 |
| 2025/08/07 | 1,187 | 1,208 | 1,097 | 1,106 | 105,000 |
| 2025/08/06 | 1,157 | 1,225 | 1,142 | 1,197 | 68,900 |
| 2025/08/05 | 1,139 | 1,158 | 1,130 | 1,158 | 20,100 |
| 2025/08/04 | 1,126 | 1,150 | 1,120 | 1,137 | 30,200 |
| 2025/08/01 | 1,140 | 1,168 | 1,120 | 1,152 | 39,700 |
| 2025/07/31 | 1,132 | 1,190 | 1,119 | 1,135 | 50,100 |
| 2025/07/30 | 1,122 | 1,138 | 1,120 | 1,131 | 14,400 |
| 2025/07/29 | 1,140 | 1,140 | 1,102 | 1,118 | 30,700 |
| 2025/07/28 | 1,130 | 1,170 | 1,130 | 1,156 | 43,100 |
| 2025/07/25 | 1,150 | 1,160 | 1,109 | 1,126 | 35,400 |
| 2025/07/24 | 1,162 | 1,185 | 1,135 | 1,151 | 63,100 |
| 2025/07/23 | 1,137 | 1,219 | 1,133 | 1,141 | 84,400 |
| 2025/07/22 | 1,141 | 1,158 | 1,097 | 1,112 | 48,100 |
| 2025/07/18 | 1,064 | 1,180 | 1,060 | 1,139 | 193,200 |
| 2025/07/17 | 1,028 | 1,074 | 1,027 | 1,064 | 13,400 |
| 2025/07/16 | 1,010 | 1,035 | 994 | 1,028 | 35,100 |
| 2025/07/15 | 1,015 | 1,032 | 1,001 | 1,001 | 15,600 |
| 2025/07/14 | 1,029 | 1,029 | 998 | 1,000 | 20,300 |
| 2025/07/11 | 1,024 | 1,039 | 1,013 | 1,031 | 13,600 |
| 2025/07/10 | 1,063 | 1,063 | 1,020 | 1,024 | 17,000 |
| 2025/07/09 | 1,020 | 1,069 | 1,020 | 1,069 | 37,100 |
| 2025/07/08 | 997 | 1,019 | 997 | 1,017 | 16,200 |
| 2025/07/07 | 983 | 1,002 | 983 | 997 | 9,700 |
| 2025/07/04 | 1,033 | 1,038 | 980 | 981 | 45,500 |
| 2025/07/03 | 1,000 | 1,062 | 990 | 1,026 | 54,200 |
| 2025/07/02 | 1,026 | 1,026 | 989 | 995 | 54,800 |
| 2025/07/01 | 1,074 | 1,102 | 1,029 | 1,029 | 44,000 |
| 2025/06/30 | 1,032 | 1,120 | 1,014 | 1,095 | 100,400 |
| 2025/06/27 | 1,027 | 1,050 | 1,003 | 1,009 | 31,100 |
| 2025/06/26 | 1,116 | 1,155 | 1,002 | 1,027 | 190,800 |
| 2025/06/25 | 1,037 | 1,313 | 981 | 1,133 | 1,162,700 |
| 2025/06/24 | 976 | 1,030 | 975 | 1,018 | 37,900 |
| 2025/06/23 | 991 | 1,000 | 968 | 970 | 39,400 |
| 2025/06/20 | 985 | 1,015 | 985 | 997 | 43,300 |
| 2025/06/19 | 982 | 1,013 | 965 | 985 | 48,600 |
| 2025/06/18 | 981 | 1,080 | 971 | 980 | 405,900 |
| 2025/06/17 | 998 | 998 | 965 | 982 | 9,100 |
| 2025/06/16 | 972 | 1,023 | 962 | 984 | 39,600 |
| 2025/06/13 | 939 | 967 | 910 | 966 | 39,500 |
| 2025/06/12 | 945 | 975 | 923 | 954 | 56,200 |
| 2025/06/11 | 836 | 949 | 825 | 948 | 183,000 |
| 2025/06/10 | 831 | 890 | 826 | 836 | 84,400 |
| 2025/06/09 | 828 | 848 | 823 | 825 | 17,400 |
| 2025/06/06 | 826 | 840 | 817 | 829 | 20,500 |
| 2025/06/05 | 826 | 837 | 821 | 831 | 8,100 |
| 2025/06/04 | 800 | 845 | 800 | 826 | 49,400 |
| 2025/06/03 | 805 | 807 | 778 | 799 | 25,200 |
| 2025/06/02 | 772 | 810 | 764 | 801 | 43,800 |
| 2025/05/30 | 752 | 787 | 752 | 772 | 25,600 |
| 2025/05/29 | 752 | 763 | 741 | 752 | 18,900 |
| 2025/05/28 | 751 | 774 | 740 | 752 | 25,900 |
| 2025/05/27 | 726 | 756 | 726 | 748 | 41,300 |
| 2025/05/26 | 710 | 723 | 710 | 711 | 11,200 |
| 2025/05/23 | 687 | 717 | 687 | 704 | 28,200 |
| 2025/05/22 | 671 | 705 | 665 | 692 | 16,700 |
| 2025/05/21 | 676 | 685 | 666 | 671 | 45,900 |
| 2025/05/20 | 654 | 682 | 638 | 676 | 27,500 |
| 2025/05/19 | 659 | 661 | 631 | 646 | 43,500 |
| 2025/05/16 | 650 | 672 | 623 | 659 | 96,800 |
| 2025/05/15 | 719 | 723 | 700 | 714 | 37,200 |
| 2025/05/14 | 714 | 729 | 711 | 719 | 15,100 |
| 2025/05/13 | 735 | 735 | 712 | 713 | 9,000 |
| 2025/05/12 | 740 | 742 | 715 | 725 | 17,800 |
| 2025/05/09 | 706 | 739 | 706 | 730 | 30,700 |
| 2025/05/08 | 701 | 706 | 699 | 705 | 18,900 |
| 2025/05/07 | 700 | 720 | 698 | 698 | 27,800 |
| 2025/05/02 | 702 | 711 | 691 | 700 | 32,000 |
| 2025/05/01 | 694 | 708 | 692 | 692 | 25,600 |
| 2025/04/30 | 720 | 722 | 694 | 694 | 59,600 |
| 2025/04/28 | 744 | 744 | 707 | 707 | 58,200 |
| 2025/04/25 | 747 | 748 | 735 | 735 | 7,800 |
| 2025/04/24 | 729 | 742 | 729 | 732 | 9,600 |
| 2025/04/23 | 751 | 766 | 724 | 727 | 40,200 |
| 2025/04/22 | 796 | 875 | 730 | 744 | 262,700 |
| 2025/04/21 | 788 | 920 | 711 | 821 | 661,100 |
| 2025/04/18 | 785 | 810 | 780 | 791 | 51,300 |
| 2025/04/17 | 778 | 785 | 760 | 785 | 11,500 |
| 2025/04/16 | 760 | 810 | 740 | 778 | 51,700 |
| 2025/04/15 | 741 | 763 | 741 | 747 | 18,900 |
| 2025/04/14 | 719 | 770 | 719 | 740 | 42,700 |
| 2025/04/11 | 673 | 727 | 666 | 719 | 22,400 |
| 2025/04/10 | 694 | 694 | 650 | 674 | 18,500 |
| 2025/04/09 | 632 | 650 | 620 | 646 | 11,200 |
| 2025/04/08 | 648 | 656 | 639 | 649 | 11,000 |
| 2025/04/07 | 590 | 630 | 577 | 619 | 22,400 |
| 2025/04/04 | 691 | 694 | 638 | 670 | 25,100 |
| 2025/04/03 | 703 | 750 | 660 | 706 | 47,600 |
| 2025/04/02 | 710 | 710 | 698 | 706 | 4,700 |
| 2025/04/01 | 713 | 713 | 690 | 710 | 16,400 |
| 2025/03/31 | 739 | 740 | 707 | 710 | 25,200 |
| 2025/03/28 | 732 | 744 | 729 | 744 | 3,700 |
| 2025/03/27 | 733 | 738 | 714 | 717 | 11,700 |
| 2025/03/26 | 757 | 759 | 717 | 725 | 13,700 |
| 2025/03/25 | 738 | 748 | 738 | 744 | 3,900 |
| 2025/03/24 | 757 | 772 | 735 | 735 | 21,000 |
| 2025/03/21 | 803 | 807 | 757 | 757 | 25,200 |
| 2025/03/19 | 883 | 895 | 782 | 788 | 262,400 |
| 2025/03/18 | 755 | 760 | 750 | 753 | 5,500 |
| 2025/03/17 | 736 | 752 | 731 | 748 | 5,700 |
| 2025/03/14 | 721 | 741 | 721 | 736 | 3,700 |
| 2025/03/13 | 732 | 734 | 722 | 722 | 1,200 |
| 2025/03/12 | 735 | 743 | 731 | 731 | 2,900 |
| 2025/03/11 | 744 | 744 | 712 | 720 | 18,800 |
| 2025/03/10 | 778 | 780 | 739 | 757 | 9,300 |
| 2025/03/07 | 743 | 827 | 711 | 763 | 64,600 |
| 2025/03/06 | 695 | 793 | 695 | 744 | 116,200 |
| 2025/03/05 | 705 | 720 | 678 | 693 | 19,500 |
| 2025/03/04 | 723 | 729 | 710 | 720 | 2,700 |
| 2025/03/03 | 715 | 721 | 699 | 720 | 2,700 |
| 2025/02/28 | 692 | 726 | 688 | 720 | 13,000 |
| 2025/02/27 | 718 | 731 | 687 | 703 | 10,900 |
| 2025/02/26 | 725 | 727 | 685 | 712 | 22,400 |
| 2025/02/25 | 734 | 743 | 725 | 725 | 9,500 |
| 2025/02/21 | 735 | 759 | 735 | 742 | 6,700 |
| 2025/02/20 | 747 | 757 | 735 | 749 | 8,800 |
| 2025/02/19 | 771 | 786 | 745 | 758 | 13,100 |
| 2025/02/18 | 735 | 800 | 735 | 770 | 34,200 |
| 2025/02/17 | 780 | 799 | 713 | 713 | 52,400 |
| 2025/02/14 | 855 | 859 | 829 | 854 | 11,900 |
| 2025/02/13 | 850 | 881 | 831 | 851 | 13,600 |
| 2025/02/12 | 860 | 866 | 842 | 846 | 22,400 |
| 2025/02/10 | 852 | 866 | 846 | 860 | 4,500 |
| 2025/02/07 | 884 | 884 | 846 | 851 | 8,500 |
| 2025/02/06 | 887 | 887 | 851 | 855 | 21,000 |
| 2025/02/05 | 795 | 887 | 782 | 887 | 39,600 |
| 2025/02/04 | 793 | 796 | 781 | 796 | 7,900 |
| 2025/02/03 | 773 | 795 | 766 | 790 | 20,000 |
| 2025/01/31 | 796 | 796 | 765 | 782 | 21,900 |
| 2025/01/30 | 819 | 819 | 790 | 799 | 5,100 |
| 2025/01/29 | 811 | 823 | 804 | 804 | 5,700 |
| 2025/01/28 | 805 | 815 | 804 | 811 | 4,700 |
| 2025/01/27 | 805 | 829 | 805 | 817 | 6,600 |
| 2025/01/24 | 804 | 818 | 801 | 801 | 11,600 |
| 2025/01/23 | 820 | 820 | 805 | 810 | 4,900 |
| 2025/01/22 | 815 | 835 | 815 | 826 | 6,100 |
| 2025/01/21 | 840 | 841 | 800 | 820 | 15,000 |
| 2025/01/20 | 838 | 859 | 830 | 838 | 24,300 |
| 2025/01/17 | 780 | 848 | 780 | 828 | 41,500 |
| 2025/01/16 | 790 | 791 | 760 | 778 | 27,200 |
| 2025/01/15 | 836 | 836 | 790 | 790 | 34,500 |
| 2025/01/14 | 788 | 837 | 788 | 837 | 30,600 |
| 2025/01/10 | 790 | 795 | 775 | 782 | 22,900 |
| 2025/01/09 | 811 | 818 | 783 | 790 | 36,900 |
| 2025/01/08 | 750 | 810 | 750 | 799 | 57,700 |
| 2025/01/07 | 751 | 759 | 727 | 733 | 34,200 |
| 2025/01/06 | 769 | 773 | 731 | 755 | 28,200 |
| 2024/12/30 | 701 | 762 | 701 | 756 | 43,200 |
| 2024/12/27 | 693 | 701 | 677 | 695 | 24,400 |
| 2024/12/26 | 675 | 703 | 665 | 684 | 32,600 |
| 2024/12/25 | 696 | 696 | 670 | 675 | 17,100 |
| 2024/12/24 | 716 | 716 | 661 | 692 | 45,000 |
| 2024/12/23 | 654 | 752 | 644 | 705 | 82,200 |
| 2024/12/20 | 620 | 660 | 620 | 654 | 44,900 |
| 2024/12/19 | 586 | 600 | 586 | 600 | 18,600 |
| 2024/12/18 | 575 | 598 | 575 | 593 | 47,100 |
| 2024/12/17 | 574 | 574 | 560 | 565 | 19,000 |
| 2024/12/16 | 571 | 574 | 566 | 566 | 12,700 |
| 2024/12/13 | 576 | 576 | 565 | 573 | 14,500 |
| 2024/12/12 | 557 | 570 | 556 | 560 | 18,100 |
| 2024/12/11 | 574 | 574 | 555 | 557 | 13,100 |
| 2024/12/10 | 563 | 563 | 555 | 557 | 7,500 |
| 2024/12/09 | 565 | 565 | 558 | 562 | 6,600 |
| 2024/12/06 | 576 | 576 | 542 | 560 | 16,300 |
| 2024/12/05 | 585 | 587 | 572 | 574 | 7,000 |
| 2024/12/04 | 591 | 596 | 572 | 589 | 6,000 |
| 2024/12/03 | 599 | 601 | 587 | 594 | 3,800 |
| 2024/12/02 | 608 | 608 | 596 | 602 | 2,100 |
| 2024/11/29 | 600 | 611 | 588 | 602 | 5,400 |
| 2024/11/28 | 593 | 609 | 593 | 602 | 1,100 |
| 2024/11/27 | 602 | 608 | 593 | 600 | 4,200 |
| 2024/11/26 | 600 | 615 | 595 | 605 | 900 |
| 2024/11/25 | 618 | 618 | 599 | 605 | 3,700 |
| 2024/11/22 | 618 | 618 | 611 | 614 | 3,800 |