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
2026/06/26 1,469 1,486 1,415 1,425 37,900
2026/06/25 1,546 1,546 1,445 1,485 48,800
2026/06/24 1,480 1,564 1,480 1,506 25,900
2026/06/23 1,511 1,545 1,479 1,487 26,800
2026/06/22 1,460 1,566 1,446 1,511 40,000
2026/06/19 1,571 1,590 1,456 1,464 177,900
2026/06/18 1,299 1,603 1,280 1,603 163,800
2026/06/17 1,246 1,347 1,246 1,303 30,800
2026/06/16 1,230 1,263 1,226 1,232 24,900
2026/06/15 1,241 1,270 1,218 1,254 122,700
2026/06/12 1,220 1,235 1,200 1,217 25,600
2026/06/11 1,205 1,219 1,167 1,213 36,100
2026/06/10 1,250 1,275 1,185 1,219 85,400
2026/06/09 1,323 1,323 1,246 1,261 42,900
2026/06/08 1,317 1,347 1,234 1,293 182,700
2026/06/05 1,337 1,400 1,310 1,370 142,200
2026/06/04 1,599 1,599 1,334 1,334 158,500
2026/06/03 1,668 1,669 1,590 1,599 31,700
2026/06/02 1,650 1,676 1,605 1,642 27,000
2026/06/01 1,712 1,712 1,616 1,678 60,700
2026/05/29 1,705 1,756 1,678 1,678 43,700
2026/05/28 1,640 1,726 1,623 1,726 31,000
2026/05/27 1,633 1,665 1,616 1,640 28,700
2026/05/26 1,604 1,725 1,576 1,638 44,300
2026/05/25 1,640 1,681 1,574 1,596 46,400
2026/05/22 1,577 1,633 1,569 1,619 32,800
2026/05/21 1,548 1,600 1,541 1,577 95,100
2026/05/20 1,630 1,691 1,507 1,543 103,100
2026/05/19 1,684 1,696 1,592 1,624 155,900
2026/05/18 1,855 1,857 1,583 1,668 251,000
2026/05/15 1,985 2,000 1,955 1,975 44,900
2026/05/14 2,127 2,149 1,966 1,980 100,400
2026/05/13 2,165 2,222 2,115 2,127 40,700
2026/05/12 2,340 2,340 2,125 2,154 109,000
2026/05/11 2,470 2,470 2,335 2,351 58,400
2026/05/08 2,245 2,469 2,245 2,420 89,000
2026/05/07 2,257 2,398 2,221 2,295 102,400
2026/05/01 2,040 2,251 2,040 2,215 72,300
2026/04/30 2,023 2,072 2,004 2,072 29,900
2026/04/28 1,949 2,140 1,914 2,061 125,900
2026/04/27 1,977 2,075 1,920 1,989 233,400
2026/04/24 1,539 1,920 1,528 1,857 304,100
2026/04/23 1,531 1,546 1,512 1,536 17,500
2026/04/22 1,578 1,578 1,535 1,541 13,100
2026/04/21 1,604 1,604 1,542 1,577 17,200
2026/04/20 1,591 1,614 1,558 1,564 14,200
2026/04/17 1,563 1,638 1,563 1,583 40,100
2026/04/16 1,524 1,599 1,521 1,557 31,300
2026/04/15 1,487 1,535 1,487 1,520 23,200
2026/04/14 1,444 1,512 1,444 1,493 33,500
2026/04/13 1,412 1,451 1,412 1,434 8,100
2026/04/10 1,430 1,472 1,429 1,442 8,600
2026/04/09 1,465 1,465 1,427 1,430 19,800
2026/04/08 1,399 1,470 1,397 1,470 31,200
2026/04/07 1,348 1,398 1,348 1,375 18,700
2026/04/06 1,330 1,366 1,330 1,335 7,600
2026/04/03 1,346 1,378 1,332 1,340 17,400
2026/03/27 1,372 1,440 1,372 1,440 30,300
2026/03/26 1,419 1,421 1,383 1,397 16,600
2026/03/25 1,392 1,437 1,392 1,418 23,300
2026/03/24 1,360 1,385 1,352 1,365 23,000
2026/03/23 1,390 1,390 1,300 1,301 63,600
2026/03/19 1,481 1,481 1,403 1,417 23,400
2026/03/18 1,476 1,505 1,432 1,496 34,900
2026/03/17 1,530 1,537 1,448 1,476 42,400
2026/03/16 1,483 1,536 1,464 1,505 24,700
2026/03/13 1,498 1,508 1,463 1,488 21,200
2026/03/12 1,541 1,549 1,501 1,502 13,900
2026/03/11 1,609 1,630 1,548 1,548 27,200
2026/03/10 1,555 1,628 1,555 1,611 27,800
2026/03/09 1,495 1,539 1,484 1,515 28,200
2026/03/06 1,521 1,593 1,521 1,579 14,000
2026/03/05 1,545 1,627 1,543 1,559 30,500
2026/03/04 1,547 1,578 1,426 1,474 100,700
2026/03/03 1,638 1,645 1,580 1,595 32,700
2026/03/02 1,607 1,655 1,588 1,638 25,300
2026/02/27 1,618 1,655 1,618 1,647 20,000
2026/02/26 1,585 1,646 1,583 1,626 28,100
2026/02/25 1,503 1,598 1,503 1,578 39,700
2026/02/24 1,537 1,538 1,476 1,480 21,800
2026/02/20 1,555 1,560 1,497 1,512 42,600
2026/02/19 1,618 1,650 1,552 1,573 50,800
2026/02/18 1,524 1,600 1,524 1,599 56,000
2026/02/17 1,609 1,616 1,518 1,523 38,400
2026/02/16 1,557 1,632 1,532 1,610 37,000
2026/02/13 1,595 1,628 1,491 1,517 33,600
2026/02/12 1,590 1,614 1,568 1,595 11,800
2026/02/10 1,526 1,584 1,526 1,584 24,100
2026/02/09 1,535 1,569 1,526 1,526 17,100
2026/02/06 1,544 1,545 1,486 1,514 29,900
2026/02/05 1,523 1,560 1,505 1,556 25,000
2026/02/04 1,556 1,556 1,487 1,506 34,600
2026/02/03 1,585 1,585 1,533 1,550 16,900
2026/02/02 1,621 1,625 1,524 1,545 36,000
2026/01/30 1,686 1,699 1,568 1,581 60,800
2026/01/29 1,677 1,702 1,650 1,677 24,500
2026/01/28 1,712 1,712 1,650 1,677 27,200
2026/01/27 1,759 1,759 1,705 1,712 30,400
2026/01/26 1,825 1,825 1,735 1,750 41,200
2026/01/23 1,755 1,849 1,754 1,817 58,600
2026/01/22 1,672 1,744 1,655 1,732 28,200
2026/01/21 1,645 1,750 1,645 1,663 66,000
2026/01/20 1,692 1,711 1,664 1,685 18,800
2026/01/19 1,665 1,691 1,643 1,687 19,900
2026/01/16 1,670 1,680 1,628 1,660 21,600
2026/01/15 1,595 1,669 1,585 1,665 35,500
2026/01/14 1,581 1,609 1,581 1,595 15,400
2026/01/13 1,640 1,675 1,575 1,580 62,800
2026/01/09 1,530 1,694 1,524 1,638 85,200
2026/01/08 1,515 1,550 1,506 1,516 39,600
2026/01/07 1,418 1,525 1,418 1,521 65,400
2026/01/06 1,396 1,434 1,396 1,411 13,700
2026/01/05 1,409 1,423 1,390 1,396 17,500
2025/12/30 1,435 1,449 1,370 1,383 61,300
2025/12/29 1,451 1,468 1,428 1,455 45,600
2025/12/26 1,446 1,468 1,437 1,450 26,600
2025/12/25 1,450 1,487 1,443 1,455 22,300
2025/12/24 1,485 1,500 1,433 1,450 41,000
2025/12/23 1,451 1,505 1,451 1,493 28,700
2025/12/22 1,457 1,463 1,405 1,451 50,700
2025/12/19 1,400 1,431 1,375 1,430 59,800
2025/12/18 1,343 1,396 1,335 1,395 19,600
2025/12/17 1,358 1,387 1,333 1,343 27,100
2025/12/16 1,337 1,363 1,337 1,358 15,100
2025/12/15 1,332 1,363 1,329 1,341 15,300
2025/12/12 1,364 1,386 1,317 1,334 72,800
2025/12/11 1,429 1,435 1,329 1,357 56,800
2025/12/10 1,470 1,480 1,412 1,419 42,200
2025/12/09 1,415 1,471 1,415 1,440 49,000
2025/12/08 1,337 1,446 1,337 1,445 59,900
2025/12/05 1,545 1,545 1,351 1,362 142,100
2025/12/04 1,592 1,615 1,329 1,439 341,400
2025/12/03 1,541 1,583 1,500 1,581 63,100
2025/12/02 1,505 1,535 1,465 1,517 35,700
2025/12/01 1,453 1,500 1,438 1,492 26,100
2025/11/28 1,435 1,478 1,435 1,463 22,500
2025/11/27 1,410 1,460 1,410 1,435 23,800
2025/11/26 1,443 1,457 1,401 1,410 31,700
2025/11/25 1,419 1,460 1,380 1,413 77,200
2025/11/21 1,329 1,406 1,306 1,393 67,400
2025/11/20 1,510 1,524 1,317 1,359 192,400
2025/11/19 1,453 1,553 1,411 1,480 119,600
2025/11/18 1,434 1,498 1,389 1,423 149,800
2025/11/17 1,194 1,494 1,190 1,435 401,200
2025/11/14 1,220 1,240 1,162 1,195 61,100
2025/11/13 1,223 1,243 1,200 1,243 30,800
2025/11/12 1,174 1,209 1,164 1,205 22,000
2025/11/11 1,160 1,175 1,124 1,171 30,400
2025/11/10 1,151 1,160 1,135 1,148 6,800
2025/11/07 1,117 1,138 1,109 1,133 15,700
2025/11/06 1,153 1,153 1,112 1,127 16,600
2025/11/05 1,100 1,151 1,081 1,148 37,100
2025/11/04 1,135 1,135 1,097 1,105 39,300
2025/10/31 1,115 1,146 1,115 1,119 16,900
2025/10/30 1,120 1,148 1,116 1,116 21,200
2025/10/29 1,151 1,159 1,114 1,114 34,200
2025/10/28 1,212 1,212 1,142 1,144 43,000
2025/10/27 1,212 1,240 1,206 1,212 19,000
2025/10/24 1,215 1,215 1,181 1,195 11,900
2025/10/23 1,222 1,226 1,198 1,199 17,600
2025/10/22 1,208 1,242 1,208 1,242 23,300
2025/10/21 1,218 1,229 1,185 1,218 34,100
2025/10/20 1,200 1,234 1,200 1,211 28,100
2025/10/17 1,203 1,203 1,163 1,195 55,000
2025/10/16 1,176 1,229 1,152 1,219 58,300
2025/10/15 1,133 1,187 1,121 1,176 34,900
2025/10/14 1,133 1,154 1,093 1,109 139,800
2025/10/10 1,203 1,215 1,158 1,161 49,300
2025/10/09 1,188 1,222 1,163 1,213 33,000
2025/10/08 1,180 1,212 1,171 1,186 19,800
2025/10/07 1,194 1,220 1,170 1,185 31,700
2025/10/06 1,285 1,285 1,176 1,194 94,700
2025/10/03 1,180 1,280 1,170 1,255 89,300
2025/10/02 1,166 1,199 1,126 1,199 131,100
2025/10/01 1,228 1,240 1,140 1,166 211,900
2025/09/30 1,280 1,285 1,180 1,258 140,000
2025/09/29 1,419 1,425 1,284 1,300 75,000
2025/09/26 1,403 1,403 1,322 1,331 27,700
2025/09/25 1,392 1,422 1,362 1,378 55,900
2025/09/24 1,442 1,450 1,392 1,402 23,200
2025/09/22 1,482 1,515 1,437 1,457 28,000
2025/09/19 1,400 1,470 1,369 1,470 87,300
2025/09/18 1,340 1,430 1,340 1,406 48,800
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

このページの先頭へ