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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/11/21 | 605 | 612 | 596 | 612 | 11,500 |
| 2024/11/20 | 609 | 610 | 575 | 595 | 21,000 |
| 2024/11/19 | 624 | 625 | 611 | 611 | 3,400 |
| 2024/11/18 | 632 | 632 | 611 | 624 | 8,800 |
| 2024/11/15 | 626 | 639 | 625 | 631 | 18,500 |
| 2024/11/14 | 632 | 638 | 625 | 630 | 10,400 |
| 2024/11/13 | 636 | 638 | 626 | 635 | 5,900 |
| 2024/11/12 | 630 | 638 | 622 | 636 | 13,500 |
| 2024/11/11 | 603 | 620 | 595 | 620 | 22,800 |
| 2024/11/08 | 597 | 600 | 593 | 599 | 8,600 |
| 2024/11/07 | 594 | 595 | 585 | 595 | 3,800 |
| 2024/11/06 | 593 | 602 | 576 | 591 | 19,000 |
| 2024/11/05 | 559 | 574 | 559 | 573 | 3,000 |
| 2024/11/01 | 569 | 572 | 560 | 564 | 1,600 |
| 2024/10/31 | 564 | 569 | 561 | 569 | 1,400 |
| 2024/10/30 | 561 | 572 | 558 | 564 | 4,600 |
| 2024/10/29 | 560 | 575 | 560 | 561 | 5,000 |
| 2024/10/28 | 563 | 572 | 561 | 561 | 4,600 |
| 2024/10/25 | 572 | 573 | 565 | 570 | 2,500 |
| 2024/10/24 | 563 | 572 | 562 | 572 | 900 |
| 2024/10/23 | 562 | 573 | 550 | 573 | 2,700 |
| 2024/10/22 | 572 | 578 | 557 | 569 | 2,900 |
| 2024/10/21 | 568 | 571 | 562 | 571 | 2,400 |
| 2024/10/18 | 568 | 568 | 554 | 564 | 6,100 |
| 2024/10/17 | 557 | 570 | 557 | 563 | 4,000 |
| 2024/10/16 | 555 | 568 | 555 | 566 | 1,400 |
| 2024/10/15 | 559 | 567 | 553 | 565 | 4,300 |
| 2024/10/11 | 567 | 567 | 553 | 557 | 8,200 |
| 2024/10/10 | 569 | 569 | 560 | 560 | 2,100 |
| 2024/10/09 | 563 | 563 | 561 | 561 | 700 |
| 2024/10/08 | 560 | 568 | 560 | 568 | 1,800 |
| 2024/10/07 | 574 | 574 | 562 | 563 | 3,400 |
| 2024/10/04 | 579 | 579 | 570 | 570 | 2,000 |
| 2024/10/03 | 577 | 586 | 574 | 576 | 1,800 |
| 2024/10/02 | 576 | 585 | 570 | 571 | 4,600 |
| 2024/10/01 | 575 | 588 | 575 | 586 | 3,100 |
| 2024/09/30 | 570 | 586 | 563 | 585 | 4,900 |
| 2024/09/27 | 576 | 595 | 576 | 590 | 7,200 |
| 2024/09/26 | 575 | 590 | 570 | 585 | 16,400 |
| 2024/09/25 | 570 | 576 | 570 | 575 | 3,100 |
| 2024/09/24 | 569 | 576 | 567 | 575 | 4,000 |
| 2024/09/20 | 570 | 573 | 565 | 567 | 7,600 |
| 2024/09/19 | 572 | 575 | 565 | 570 | 6,600 |
| 2024/09/18 | 572 | 575 | 560 | 560 | 5,300 |
| 2024/09/17 | 561 | 572 | 560 | 570 | 4,200 |
| 2024/09/13 | 572 | 575 | 562 | 569 | 10,000 |
| 2024/09/12 | 562 | 577 | 562 | 575 | 5,500 |
| 2024/09/11 | 574 | 580 | 545 | 562 | 14,300 |
| 2024/09/10 | 579 | 580 | 567 | 572 | 3,400 |
| 2024/09/09 | 544 | 577 | 544 | 570 | 5,500 |
| 2024/09/06 | 588 | 588 | 571 | 579 | 3,700 |
| 2024/09/05 | 575 | 588 | 570 | 585 | 4,200 |
| 2024/09/04 | 560 | 593 | 560 | 583 | 17,800 |
| 2024/09/03 | 573 | 583 | 570 | 583 | 17,100 |
| 2024/09/02 | 585 | 589 | 569 | 574 | 17,700 |
| 2024/08/30 | 580 | 595 | 580 | 582 | 21,100 |
| 2024/08/29 | 562 | 587 | 561 | 580 | 31,100 |
| 2024/08/28 | 567 | 578 | 562 | 562 | 22,700 |
| 2024/08/27 | 578 | 580 | 557 | 563 | 24,800 |
| 2024/08/26 | 584 | 618 | 560 | 571 | 92,300 |
| 2024/08/23 | 620 | 620 | 574 | 574 | 149,200 |
| 2024/08/22 | 635 | 664 | 599 | 622 | 648,200 |
| 2024/08/21 | 625 | 655 | 616 | 655 | 938,600 |
| 2024/08/20 | 491 | 555 | 485 | 555 | 47,700 |
| 2024/08/19 | 464 | 500 | 464 | 475 | 25,700 |