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 |
|---|---|---|---|---|---|
| 2026/03/27 | 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 |
| 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 |