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 |
---|---|---|---|---|---|
2016/12/30 | 1,576 | 1,815 | 1,576 | 1,767 | 133,400 |
2016/12/29 | 1,600 | 1,635 | 1,559 | 1,605 | 47,300 |
2016/12/28 | 1,537 | 1,600 | 1,522 | 1,600 | 52,000 |
2016/12/27 | 1,477 | 1,542 | 1,477 | 1,512 | 66,000 |
2016/12/26 | 1,529 | 1,529 | 1,458 | 1,470 | 82,100 |
2016/12/22 | 1,528 | 1,529 | 1,482 | 1,499 | 55,400 |
2016/12/21 | 1,570 | 1,578 | 1,523 | 1,526 | 30,600 |
2016/12/20 | 1,553 | 1,579 | 1,515 | 1,561 | 55,300 |
2016/12/19 | 1,556 | 1,586 | 1,552 | 1,559 | 26,800 |
2016/12/16 | 1,595 | 1,601 | 1,556 | 1,561 | 32,900 |
2016/12/15 | 1,605 | 1,608 | 1,590 | 1,597 | 23,300 |
2016/12/14 | 1,636 | 1,648 | 1,611 | 1,613 | 36,600 |
2016/12/13 | 1,630 | 1,642 | 1,615 | 1,639 | 25,500 |
2016/12/12 | 1,616 | 1,647 | 1,611 | 1,626 | 25,700 |
2016/12/09 | 1,626 | 1,649 | 1,575 | 1,592 | 53,400 |
2016/12/08 | 1,681 | 1,710 | 1,624 | 1,649 | 40,900 |
2016/12/07 | 1,703 | 1,710 | 1,674 | 1,679 | 34,800 |
2016/12/06 | 1,700 | 1,725 | 1,700 | 1,706 | 13,600 |
2016/12/05 | 1,708 | 1,750 | 1,708 | 1,721 | 8,200 |
2016/12/02 | 1,728 | 1,739 | 1,707 | 1,708 | 10,700 |
2016/12/01 | 1,739 | 1,750 | 1,730 | 1,735 | 16,400 |
2016/11/30 | 1,772 | 1,772 | 1,740 | 1,742 | 9,100 |
2016/11/29 | 1,767 | 1,792 | 1,759 | 1,769 | 4,300 |
2016/11/28 | 1,752 | 1,793 | 1,752 | 1,775 | 8,600 |
2016/11/25 | 1,779 | 1,799 | 1,750 | 1,775 | 16,300 |
2016/11/24 | 1,795 | 1,830 | 1,779 | 1,779 | 16,800 |
2016/11/22 | 1,806 | 1,813 | 1,760 | 1,790 | 14,900 |
2016/11/21 | 1,795 | 1,817 | 1,749 | 1,801 | 27,200 |
2016/11/18 | 1,737 | 1,763 | 1,737 | 1,749 | 11,400 |
2016/11/17 | 1,730 | 1,755 | 1,723 | 1,737 | 10,900 |
2016/11/16 | 1,695 | 1,774 | 1,695 | 1,748 | 16,800 |
2016/11/15 | 1,709 | 1,776 | 1,656 | 1,694 | 46,000 |
2016/11/14 | 1,824 | 1,878 | 1,824 | 1,869 | 15,800 |
2016/11/11 | 1,785 | 1,838 | 1,784 | 1,784 | 7,600 |
2016/11/10 | 1,765 | 1,825 | 1,750 | 1,804 | 16,400 |
2016/11/09 | 1,825 | 1,839 | 1,614 | 1,690 | 19,500 |
2016/11/08 | 1,825 | 1,839 | 1,812 | 1,815 | 4,900 |
2016/11/07 | 1,784 | 1,829 | 1,765 | 1,811 | 11,300 |
2016/11/04 | 1,816 | 1,820 | 1,780 | 1,780 | 10,700 |
2016/11/02 | 1,902 | 1,902 | 1,825 | 1,836 | 14,700 |
2016/11/01 | 1,955 | 1,955 | 1,896 | 1,906 | 7,600 |
2016/10/31 | 1,965 | 1,965 | 1,936 | 1,965 | 6,800 |
2016/10/28 | 1,935 | 2,030 | 1,930 | 1,967 | 16,000 |
2016/10/27 | 1,902 | 1,932 | 1,902 | 1,931 | 4,900 |
2016/10/26 | 1,909 | 1,930 | 1,900 | 1,902 | 8,600 |
2016/10/25 | 1,952 | 1,964 | 1,903 | 1,925 | 12,200 |
2016/10/24 | 1,950 | 1,975 | 1,940 | 1,944 | 15,300 |
2016/10/21 | 1,963 | 1,973 | 1,945 | 1,950 | 10,100 |
2016/10/20 | 1,993 | 1,995 | 1,926 | 1,980 | 31,200 |
2016/10/19 | 1,900 | 1,993 | 1,900 | 1,993 | 36,800 |
2016/10/18 | 1,891 | 1,904 | 1,877 | 1,900 | 8,500 |
2016/10/17 | 1,927 | 1,927 | 1,885 | 1,903 | 7,600 |
2016/10/14 | 1,860 | 1,919 | 1,860 | 1,900 | 12,600 |
2016/10/13 | 1,894 | 1,894 | 1,861 | 1,867 | 6,500 |
2016/10/12 | 1,931 | 1,935 | 1,860 | 1,865 | 20,800 |
2016/10/11 | 1,905 | 1,908 | 1,851 | 1,851 | 9,700 |
2016/10/07 | 1,960 | 1,960 | 1,886 | 1,895 | 26,200 |
2016/10/06 | 1,930 | 1,969 | 1,885 | 1,890 | 16,500 |
2016/10/05 | 1,914 | 1,966 | 1,903 | 1,925 | 14,300 |
2016/10/04 | 1,909 | 1,940 | 1,876 | 1,914 | 12,100 |
2016/10/03 | 1,900 | 1,934 | 1,860 | 1,914 | 17,000 |
2016/09/30 | 1,895 | 1,950 | 1,851 | 1,890 | 16,400 |
2016/09/29 | 1,845 | 1,918 | 1,845 | 1,895 | 11,200 |
2016/09/28 | 1,854 | 1,879 | 1,831 | 1,851 | 17,500 |
2016/09/27 | 1,791 | 1,870 | 1,786 | 1,852 | 11,400 |
2016/09/26 | 1,839 | 1,850 | 1,771 | 1,803 | 19,500 |
2016/09/23 | 1,750 | 1,772 | 1,750 | 1,770 | 9,700 |
2016/09/21 | 1,770 | 1,770 | 1,736 | 1,740 | 8,400 |
2016/09/20 | 1,742 | 1,761 | 1,723 | 1,761 | 16,200 |
2016/09/16 | 1,750 | 1,799 | 1,701 | 1,702 | 34,000 |
2016/09/15 | 1,760 | 1,793 | 1,698 | 1,723 | 27,100 |
2016/09/14 | 1,805 | 1,832 | 1,795 | 1,800 | 8,100 |
2016/09/13 | 1,843 | 1,870 | 1,810 | 1,839 | 6,200 |
2016/09/12 | 1,870 | 1,884 | 1,801 | 1,843 | 17,000 |
2016/09/09 | 1,886 | 1,928 | 1,858 | 1,870 | 16,300 |
2016/09/08 | 1,840 | 1,950 | 1,830 | 1,898 | 37,000 |
2016/09/07 | 1,832 | 1,847 | 1,801 | 1,840 | 9,700 |
2016/09/06 | 1,838 | 1,838 | 1,798 | 1,823 | 6,300 |
2016/09/05 | 1,768 | 1,786 | 1,738 | 1,780 | 8,400 |
2016/09/02 | 1,745 | 1,749 | 1,722 | 1,728 | 6,200 |
2016/09/01 | 1,767 | 1,794 | 1,717 | 1,722 | 14,600 |
2016/08/31 | 1,718 | 1,794 | 1,718 | 1,792 | 11,000 |
2016/08/30 | 1,729 | 1,757 | 1,709 | 1,718 | 7,800 |
2016/08/29 | 1,765 | 1,796 | 1,705 | 1,729 | 12,400 |
2016/08/26 | 1,800 | 1,800 | 1,730 | 1,765 | 9,600 |
2016/08/25 | 1,731 | 1,800 | 1,731 | 1,782 | 15,300 |
2016/08/24 | 1,742 | 1,782 | 1,740 | 1,769 | 14,000 |
2016/08/23 | 1,765 | 1,785 | 1,717 | 1,717 | 16,500 |
2016/08/22 | 1,815 | 1,849 | 1,756 | 1,758 | 22,900 |
2016/08/19 | 1,800 | 1,847 | 1,800 | 1,806 | 11,800 |
2016/08/18 | 1,734 | 1,835 | 1,734 | 1,786 | 14,200 |
2016/08/17 | 1,733 | 1,805 | 1,733 | 1,774 | 15,200 |
2016/08/16 | 1,798 | 1,840 | 1,700 | 1,763 | 27,300 |
2016/08/15 | 1,751 | 1,791 | 1,751 | 1,782 | 14,900 |
2016/08/12 | 1,711 | 1,756 | 1,661 | 1,745 | 37,200 |
2016/08/10 | 1,801 | 1,821 | 1,724 | 1,737 | 76,500 |
2016/08/09 | 1,898 | 1,960 | 1,876 | 1,907 | 8,200 |
2016/08/08 | 1,929 | 1,980 | 1,870 | 1,898 | 11,700 |
2016/08/05 | 1,976 | 1,985 | 1,914 | 1,926 | 9,200 |
2016/08/04 | 1,960 | 1,979 | 1,916 | 1,940 | 9,000 |
2016/08/03 | 1,937 | 1,970 | 1,895 | 1,960 | 15,600 |
2016/08/02 | 1,910 | 1,996 | 1,909 | 1,972 | 19,500 |
2016/08/01 | 1,871 | 1,950 | 1,845 | 1,894 | 14,600 |
2016/07/29 | 1,901 | 1,921 | 1,806 | 1,911 | 16,900 |
2016/07/28 | 2,000 | 2,002 | 1,908 | 1,912 | 15,800 |
2016/07/27 | 1,968 | 2,005 | 1,968 | 2,000 | 7,700 |
2016/07/26 | 1,981 | 2,013 | 1,962 | 1,965 | 16,500 |
2016/07/25 | 2,000 | 2,003 | 1,982 | 1,990 | 37,400 |
2016/07/22 | 2,060 | 2,084 | 2,001 | 2,015 | 15,200 |
2016/07/21 | 2,040 | 2,069 | 2,036 | 2,060 | 10,100 |
2016/07/20 | 2,008 | 2,068 | 2,008 | 2,043 | 11,000 |
2016/07/19 | 2,081 | 2,091 | 2,001 | 2,007 | 25,200 |
2016/07/15 | 2,102 | 2,130 | 1,980 | 2,081 | 26,800 |
2016/07/14 | 2,138 | 2,213 | 2,080 | 2,120 | 33,700 |
2016/07/13 | 2,171 | 2,222 | 2,110 | 2,128 | 22,700 |
2016/07/12 | 2,080 | 2,240 | 2,068 | 2,168 | 30,600 |
2016/07/11 | 2,117 | 2,117 | 2,010 | 2,040 | 33,300 |
2016/07/08 | 2,145 | 2,187 | 2,028 | 2,040 | 29,500 |
2016/07/07 | 2,185 | 2,210 | 2,128 | 2,130 | 7,800 |
2016/07/06 | 2,211 | 2,228 | 2,124 | 2,185 | 17,800 |
2016/07/05 | 2,300 | 2,300 | 2,230 | 2,268 | 20,900 |
2016/07/04 | 2,211 | 2,350 | 2,211 | 2,350 | 17,600 |
2016/07/01 | 2,178 | 2,240 | 2,165 | 2,211 | 25,400 |
2016/06/30 | 2,208 | 2,270 | 2,152 | 2,152 | 20,300 |
2016/06/29 | 2,200 | 2,230 | 2,128 | 2,207 | 27,000 |
2016/06/28 | 2,032 | 2,095 | 1,965 | 2,072 | 59,300 |
2016/06/27 | 2,065 | 2,199 | 2,012 | 2,160 | 30,600 |
2016/06/24 | 2,389 | 2,389 | 1,961 | 2,082 | 63,800 |
2016/06/23 | 2,332 | 2,346 | 2,256 | 2,289 | 35,100 |
2016/06/22 | 2,368 | 2,398 | 2,331 | 2,332 | 12,700 |
2016/06/21 | 2,379 | 2,425 | 2,300 | 2,418 | 20,300 |
2016/06/20 | 2,292 | 2,420 | 2,292 | 2,370 | 17,700 |
2016/06/17 | 2,300 | 2,329 | 2,226 | 2,290 | 26,300 |
2016/06/16 | 2,313 | 2,475 | 2,201 | 2,220 | 95,100 |
2016/06/15 | 2,181 | 2,457 | 2,180 | 2,350 | 44,600 |
2016/06/14 | 2,520 | 2,550 | 2,280 | 2,281 | 78,800 |
2016/06/13 | 2,685 | 2,685 | 2,550 | 2,594 | 37,000 |
2016/06/10 | 2,701 | 2,810 | 2,700 | 2,744 | 48,800 |
2016/06/09 | 2,727 | 2,755 | 2,683 | 2,685 | 86,600 |
2016/06/08 | 2,891 | 2,925 | 2,780 | 2,792 | 37,100 |
2016/06/07 | 2,739 | 3,045 | 2,739 | 2,888 | 136,700 |
2016/06/06 | 2,700 | 2,829 | 2,662 | 2,789 | 38,600 |
2016/06/03 | 2,810 | 2,838 | 2,750 | 2,780 | 47,600 |
2016/06/02 | 2,940 | 2,948 | 2,730 | 2,821 | 65,100 |
2016/06/01 | 3,000 | 3,085 | 2,941 | 2,960 | 116,900 |
2016/05/31 | 2,900 | 3,000 | 2,850 | 2,990 | 61,000 |
2016/05/30 | 2,834 | 2,919 | 2,821 | 2,855 | 43,700 |
2016/05/27 | 2,940 | 2,944 | 2,773 | 2,815 | 84,200 |
2016/05/26 | 3,010 | 3,080 | 2,801 | 2,870 | 133,300 |
2016/05/25 | 2,860 | 3,120 | 2,822 | 2,974 | 283,000 |
2016/05/24 | 2,800 | 2,929 | 2,792 | 2,810 | 86,700 |
2016/05/23 | 2,790 | 2,825 | 2,680 | 2,795 | 59,400 |
2016/05/20 | 2,635 | 2,746 | 2,580 | 2,746 | 49,200 |
2016/05/19 | 2,688 | 2,699 | 2,555 | 2,585 | 40,500 |
2016/05/18 | 2,887 | 2,928 | 2,526 | 2,610 | 160,600 |
2016/05/17 | 2,890 | 2,992 | 2,821 | 2,837 | 140,900 |
2016/05/16 | 3,115 | 3,385 | 2,980 | 3,000 | 435,800 |
2016/05/13 | 3,000 | 3,200 | 2,885 | 2,942 | 353,100 |
2016/05/12 | 2,950 | 3,020 | 2,750 | 2,800 | 106,500 |
2016/05/11 | 2,910 | 3,170 | 2,755 | 2,920 | 381,100 |
2016/05/10 | 2,601 | 3,050 | 2,512 | 3,050 | 524,700 |
2016/05/09 | 2,459 | 2,690 | 2,398 | 2,548 | 57,900 |
2016/05/06 | 2,353 | 2,461 | 2,353 | 2,429 | 18,500 |
2016/05/02 | 2,284 | 2,390 | 2,272 | 2,345 | 18,700 |
2016/04/28 | 2,480 | 2,520 | 2,301 | 2,356 | 51,700 |
2016/04/27 | 2,459 | 2,469 | 2,371 | 2,401 | 45,200 |
2016/04/26 | 2,650 | 2,680 | 2,365 | 2,416 | 86,000 |
2016/04/25 | 2,692 | 2,715 | 2,621 | 2,680 | 47,100 |
2016/04/22 | 2,900 | 2,948 | 2,650 | 2,710 | 241,900 |
2016/04/21 | 2,968 | 2,968 | 2,950 | 2,968 | 133,200 |
2016/04/20 | 2,400 | 2,563 | 2,375 | 2,468 | 62,000 |
2016/04/19 | 2,340 | 2,386 | 2,284 | 2,375 | 20,800 |
2016/04/18 | 2,330 | 2,350 | 2,235 | 2,240 | 20,600 |
2016/04/15 | 2,325 | 2,370 | 2,315 | 2,350 | 12,300 |
2016/04/14 | 2,420 | 2,430 | 2,302 | 2,326 | 23,500 |
2016/04/13 | 2,395 | 2,473 | 2,379 | 2,390 | 20,600 |
2016/04/12 | 2,489 | 2,489 | 2,352 | 2,352 | 29,300 |
2016/04/11 | 2,304 | 2,423 | 2,282 | 2,423 | 33,500 |
2016/04/08 | 2,265 | 2,400 | 2,252 | 2,368 | 18,600 |
2016/04/07 | 2,260 | 2,398 | 2,260 | 2,365 | 28,000 |
2016/04/06 | 2,225 | 2,333 | 2,181 | 2,305 | 41,500 |
2016/04/05 | 2,346 | 2,360 | 2,181 | 2,187 | 34,200 |
2016/04/04 | 2,380 | 2,450 | 2,230 | 2,373 | 49,600 |
2016/04/01 | 2,623 | 2,623 | 2,370 | 2,405 | 58,100 |
2016/03/31 | 2,600 | 2,675 | 2,576 | 2,600 | 34,600 |
2016/03/30 | 2,565 | 2,660 | 2,545 | 2,571 | 39,900 |
2016/03/29 | 2,525 | 2,582 | 2,505 | 2,540 | 40,000 |
2016/03/28 | 2,601 | 2,601 | 2,505 | 2,505 | 36,000 |
2016/03/25 | 2,712 | 2,731 | 2,600 | 2,606 | 59,800 |
2016/03/24 | 2,765 | 2,768 | 2,661 | 2,715 | 44,000 |
2016/03/23 | 2,666 | 2,748 | 2,640 | 2,717 | 44,200 |
2016/03/22 | 2,718 | 2,788 | 2,685 | 2,692 | 55,400 |
2016/03/18 | 2,730 | 2,778 | 2,676 | 2,710 | 64,600 |
2016/03/17 | 2,804 | 2,907 | 2,655 | 2,700 | 193,500 |
2016/03/16 | 2,770 | 2,788 | 2,676 | 2,704 | 34,700 |
2016/03/15 | 2,761 | 2,840 | 2,705 | 2,739 | 50,700 |
2016/03/14 | 2,665 | 2,812 | 2,665 | 2,742 | 46,800 |
2016/03/11 | 2,655 | 2,688 | 2,618 | 2,645 | 34,300 |
2016/03/10 | 2,700 | 2,817 | 2,685 | 2,690 | 54,600 |
2016/03/09 | 2,695 | 2,750 | 2,657 | 2,688 | 45,800 |
2016/03/08 | 2,820 | 2,942 | 2,655 | 2,775 | 119,100 |
2016/03/07 | 2,889 | 2,959 | 2,802 | 2,830 | 114,400 |
2016/03/04 | 2,681 | 2,968 | 2,610 | 2,839 | 261,600 |
2016/03/03 | 2,810 | 2,833 | 2,680 | 2,708 | 97,700 |
2016/03/02 | 2,915 | 3,045 | 2,800 | 2,815 | 402,000 |
2016/03/01 | 2,640 | 3,015 | 2,640 | 2,883 | 410,100 |
2016/02/29 | 2,702 | 2,881 | 2,632 | 2,640 | 182,100 |
2016/02/26 | 3,080 | 3,280 | 2,771 | 2,771 | 444,800 |
2016/02/25 | 3,595 | 3,755 | 3,050 | 3,080 | 902,900 |
2016/02/24 | 3,000 | 3,105 | 3,000 | 3,105 | 98,000 |
2016/02/23 | 2,393 | 2,910 | 2,150 | 2,602 | 928,900 |
2016/02/22 | 2,132 | 2,477 | 2,132 | 2,429 | 224,900 |
2016/02/19 | 2,134 | 2,190 | 2,091 | 2,166 | 48,200 |
2016/02/18 | 2,238 | 2,299 | 2,140 | 2,234 | 58,300 |
2016/02/17 | 2,227 | 2,331 | 2,090 | 2,140 | 59,900 |
2016/02/16 | 2,257 | 2,380 | 2,201 | 2,201 | 71,700 |
2016/02/15 | 2,269 | 2,359 | 2,121 | 2,284 | 86,600 |
2016/02/12 | 2,114 | 2,207 | 1,942 | 2,020 | 66,800 |
2016/02/10 | 2,440 | 2,440 | 2,137 | 2,364 | 99,000 |
2016/02/09 | 2,424 | 2,440 | 2,221 | 2,250 | 105,600 |
2016/02/08 | 2,550 | 2,640 | 2,475 | 2,560 | 121,800 |
2016/02/05 | 2,793 | 2,793 | 2,455 | 2,500 | 242,600 |
2016/02/04 | 3,450 | 3,510 | 2,751 | 2,850 | 299,000 |
2016/02/03 | 3,580 | 3,765 | 3,145 | 3,450 | 166,300 |
2016/02/02 | 3,440 | 3,675 | 3,435 | 3,520 | 91,500 |
2016/02/01 | 3,475 | 3,630 | 3,325 | 3,390 | 88,500 |
2016/01/29 | 3,655 | 3,730 | 3,315 | 3,500 | 125,800 |
2016/01/28 | 3,880 | 3,920 | 3,525 | 3,655 | 145,100 |
2016/01/27 | 4,185 | 4,230 | 3,805 | 3,820 | 122,200 |
2016/01/26 | 3,965 | 4,445 | 3,730 | 3,965 | 350,400 |
2016/01/25 | 3,685 | 4,175 | 3,515 | 4,175 | 289,500 |
2016/01/22 | 3,295 | 3,475 | 3,150 | 3,475 | 148,300 |
2016/01/21 | 3,150 | 3,460 | 2,972 | 2,972 | 180,500 |
2016/01/20 | 3,285 | 3,300 | 2,894 | 2,957 | 81,600 |
2016/01/19 | 3,180 | 3,545 | 2,971 | 3,425 | 95,900 |
2016/01/18 | 2,870 | 3,370 | 2,859 | 3,220 | 102,200 |
2016/01/15 | 3,510 | 3,770 | 2,955 | 3,075 | 159,300 |
2016/01/14 | 3,400 | 3,480 | 3,065 | 3,300 | 137,000 |
2016/01/13 | 3,850 | 3,880 | 3,310 | 3,610 | 176,400 |
2016/01/12 | 3,660 | 4,400 | 3,125 | 3,900 | 462,400 |
2016/01/08 | 3,190 | 3,700 | 3,150 | 3,700 | 467,700 |
2016/01/07 | 3,010 | 3,185 | 2,907 | 3,000 | 125,000 |
2016/01/06 | 3,890 | 3,940 | 2,902 | 3,150 | 380,600 |
2016/01/05 | 3,125 | 3,545 | 2,910 | 3,400 | 169,100 |
2016/01/04 | 3,350 | 3,430 | 3,080 | 3,130 | 156,900 |