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 |
---|---|---|---|---|---|
2022/12/30 | 756 | 823 | 750 | 782 | 21,400 |
2022/12/29 | 721 | 757 | 721 | 756 | 10,100 |
2022/12/28 | 735 | 740 | 721 | 721 | 13,300 |
2022/12/27 | 763 | 764 | 742 | 743 | 9,000 |
2022/12/26 | 725 | 752 | 725 | 748 | 14,400 |
2022/12/23 | 730 | 750 | 720 | 723 | 12,700 |
2022/12/22 | 749 | 758 | 743 | 745 | 6,300 |
2022/12/21 | 759 | 760 | 721 | 730 | 24,000 |
2022/12/20 | 794 | 794 | 729 | 746 | 33,700 |
2022/12/19 | 793 | 804 | 770 | 794 | 20,400 |
2022/12/16 | 816 | 824 | 805 | 808 | 14,400 |
2022/12/15 | 813 | 830 | 813 | 825 | 6,500 |
2022/12/14 | 834 | 840 | 813 | 813 | 15,400 |
2022/12/13 | 874 | 874 | 831 | 831 | 51,000 |
2022/12/12 | 852 | 890 | 829 | 829 | 115,100 |
2022/12/09 | 823 | 830 | 807 | 822 | 15,000 |
2022/12/08 | 833 | 833 | 808 | 808 | 13,500 |
2022/12/07 | 835 | 849 | 808 | 818 | 19,600 |
2022/12/06 | 789 | 842 | 788 | 835 | 33,300 |
2022/12/05 | 790 | 811 | 790 | 795 | 13,600 |
2022/12/02 | 796 | 798 | 786 | 789 | 11,500 |
2022/12/01 | 823 | 828 | 800 | 800 | 14,500 |
2022/11/30 | 832 | 832 | 812 | 823 | 5,100 |
2022/11/29 | 813 | 834 | 811 | 832 | 11,700 |
2022/11/28 | 802 | 844 | 800 | 826 | 23,700 |
2022/11/25 | 783 | 809 | 783 | 802 | 13,300 |
2022/11/24 | 785 | 800 | 760 | 786 | 24,900 |
2022/11/22 | 795 | 800 | 785 | 785 | 9,800 |
2022/11/21 | 786 | 800 | 781 | 795 | 9,400 |
2022/11/18 | 772 | 792 | 772 | 792 | 17,500 |
2022/11/17 | 778 | 787 | 771 | 774 | 14,400 |
2022/11/16 | 777 | 794 | 765 | 778 | 25,700 |
2022/11/15 | 803 | 806 | 772 | 778 | 53,800 |
2022/11/14 | 819 | 856 | 818 | 856 | 66,000 |
2022/11/11 | 811 | 814 | 800 | 811 | 15,500 |
2022/11/10 | 823 | 830 | 796 | 796 | 17,200 |
2022/11/09 | 813 | 831 | 805 | 823 | 22,200 |
2022/11/08 | 801 | 815 | 789 | 810 | 16,900 |
2022/11/07 | 785 | 805 | 785 | 797 | 19,600 |
2022/11/04 | 775 | 797 | 773 | 778 | 10,700 |
2022/11/02 | 790 | 796 | 784 | 784 | 8,800 |
2022/11/01 | 787 | 806 | 787 | 792 | 10,300 |
2022/10/31 | 777 | 791 | 777 | 786 | 9,000 |
2022/10/28 | 776 | 777 | 760 | 775 | 7,900 |
2022/10/27 | 781 | 782 | 768 | 768 | 7,000 |
2022/10/26 | 793 | 793 | 776 | 781 | 19,800 |
2022/10/25 | 761 | 797 | 761 | 793 | 20,700 |
2022/10/24 | 761 | 766 | 756 | 756 | 10,300 |
2022/10/21 | 766 | 766 | 747 | 748 | 9,100 |
2022/10/20 | 751 | 769 | 751 | 769 | 6,800 |
2022/10/19 | 758 | 771 | 750 | 751 | 10,700 |
2022/10/18 | 755 | 779 | 754 | 760 | 14,200 |
2022/10/17 | 736 | 757 | 736 | 745 | 7,600 |
2022/10/14 | 741 | 752 | 718 | 747 | 38,800 |
2022/10/13 | 745 | 751 | 729 | 729 | 17,600 |
2022/10/12 | 763 | 763 | 741 | 745 | 12,300 |
2022/10/11 | 759 | 760 | 745 | 760 | 17,700 |
2022/10/07 | 755 | 775 | 749 | 775 | 38,900 |
2022/10/06 | 756 | 773 | 752 | 770 | 32,300 |
2022/10/05 | 765 | 773 | 742 | 748 | 29,100 |
2022/10/04 | 778 | 805 | 760 | 760 | 44,800 |
2022/10/03 | 752 | 796 | 713 | 793 | 59,800 |
2022/09/30 | 767 | 797 | 764 | 764 | 22,500 |
2022/09/29 | 762 | 790 | 762 | 779 | 26,300 |
2022/09/28 | 790 | 800 | 758 | 758 | 25,500 |
2022/09/27 | 783 | 811 | 783 | 797 | 9,100 |
2022/09/26 | 790 | 804 | 782 | 783 | 12,500 |
2022/09/22 | 785 | 809 | 771 | 791 | 22,000 |
2022/09/21 | 796 | 800 | 785 | 785 | 25,100 |
2022/09/20 | 831 | 831 | 795 | 795 | 40,100 |
2022/09/16 | 857 | 862 | 828 | 828 | 34,700 |
2022/09/15 | 865 | 872 | 857 | 857 | 14,200 |
2022/09/14 | 855 | 874 | 855 | 861 | 22,500 |
2022/09/13 | 873 | 905 | 870 | 880 | 43,900 |
2022/09/12 | 880 | 880 | 868 | 873 | 8,200 |
2022/09/09 | 864 | 885 | 855 | 865 | 44,200 |
2022/09/08 | 850 | 868 | 842 | 860 | 40,700 |
2022/09/07 | 860 | 860 | 840 | 842 | 15,300 |
2022/09/06 | 841 | 860 | 841 | 852 | 22,000 |
2022/09/05 | 834 | 855 | 833 | 844 | 16,700 |
2022/09/02 | 879 | 880 | 835 | 835 | 37,300 |
2022/09/01 | 887 | 888 | 863 | 865 | 37,400 |
2022/08/31 | 868 | 913 | 858 | 876 | 133,600 |
2022/08/30 | 880 | 887 | 845 | 852 | 125,300 |
2022/08/29 | 911 | 914 | 869 | 879 | 131,100 |
2022/08/26 | 985 | 1,019 | 931 | 931 | 346,600 |
2022/08/25 | 983 | 1,052 | 958 | 1,003 | 1,121,500 |
2022/08/24 | 1,026 | 1,123 | 964 | 972 | 4,055,200 |
2022/08/23 | 948 | 978 | 937 | 978 | 146,800 |
2022/08/22 | 804 | 835 | 804 | 828 | 16,600 |
2022/08/19 | 855 | 862 | 813 | 824 | 42,200 |
2022/08/18 | 844 | 863 | 833 | 851 | 28,400 |
2022/08/17 | 823 | 855 | 809 | 846 | 56,600 |
2022/08/16 | 782 | 824 | 780 | 808 | 57,100 |
2022/08/15 | 784 | 828 | 771 | 781 | 198,700 |
2022/08/12 | 904 | 904 | 865 | 874 | 106,900 |
2022/08/10 | 925 | 925 | 890 | 923 | 78,800 |
2022/08/09 | 925 | 940 | 900 | 933 | 84,000 |
2022/08/08 | 931 | 939 | 908 | 930 | 100,000 |
2022/08/05 | 894 | 964 | 875 | 916 | 311,800 |
2022/08/04 | 835 | 897 | 818 | 894 | 258,400 |
2022/08/03 | 802 | 839 | 801 | 839 | 84,200 |
2022/08/02 | 799 | 904 | 788 | 801 | 428,100 |
2022/08/01 | 770 | 784 | 770 | 784 | 18,700 |
2022/07/29 | 760 | 776 | 756 | 773 | 21,600 |
2022/07/28 | 760 | 770 | 749 | 770 | 20,000 |
2022/07/27 | 765 | 770 | 749 | 755 | 27,300 |
2022/07/26 | 765 | 788 | 761 | 770 | 45,400 |
2022/07/25 | 773 | 776 | 761 | 772 | 24,100 |
2022/07/22 | 829 | 833 | 775 | 775 | 89,200 |
2022/07/21 | 822 | 838 | 818 | 823 | 23,200 |
2022/07/20 | 841 | 845 | 815 | 823 | 43,200 |
2022/07/19 | 836 | 854 | 821 | 841 | 32,400 |
2022/07/15 | 853 | 856 | 831 | 833 | 20,100 |
2022/07/14 | 834 | 858 | 829 | 853 | 25,800 |
2022/07/13 | 804 | 844 | 804 | 838 | 26,100 |
2022/07/12 | 830 | 830 | 804 | 819 | 69,700 |
2022/07/11 | 865 | 883 | 843 | 843 | 87,000 |
2022/07/08 | 818 | 866 | 805 | 865 | 161,300 |
2022/07/07 | 814 | 848 | 799 | 815 | 112,700 |
2022/07/06 | 793 | 812 | 781 | 809 | 49,100 |
2022/07/05 | 788 | 800 | 770 | 800 | 76,200 |
2022/07/04 | 810 | 813 | 766 | 787 | 123,100 |
2022/07/01 | 802 | 823 | 766 | 808 | 401,800 |
2022/06/30 | 741 | 741 | 712 | 712 | 37,000 |
2022/06/29 | 709 | 745 | 703 | 744 | 47,300 |
2022/06/28 | 721 | 736 | 710 | 718 | 30,100 |
2022/06/27 | 738 | 756 | 730 | 730 | 23,500 |
2022/06/24 | 716 | 744 | 704 | 744 | 43,700 |
2022/06/23 | 710 | 734 | 704 | 715 | 32,600 |
2022/06/22 | 753 | 753 | 707 | 710 | 56,000 |
2022/06/21 | 702 | 766 | 702 | 762 | 85,300 |
2022/06/20 | 730 | 732 | 687 | 692 | 57,700 |
2022/06/17 | 716 | 728 | 704 | 720 | 51,100 |
2022/06/16 | 765 | 782 | 732 | 736 | 63,400 |
2022/06/15 | 783 | 787 | 756 | 756 | 41,800 |
2022/06/14 | 760 | 790 | 760 | 790 | 32,800 |
2022/06/13 | 791 | 793 | 769 | 771 | 32,400 |
2022/06/10 | 830 | 830 | 791 | 808 | 72,100 |
2022/06/09 | 779 | 817 | 775 | 817 | 68,100 |
2022/06/08 | 762 | 785 | 751 | 782 | 50,300 |
2022/06/07 | 750 | 771 | 736 | 759 | 60,000 |
2022/06/06 | 741 | 759 | 735 | 746 | 35,200 |
2022/06/03 | 781 | 781 | 736 | 755 | 95,800 |
2022/06/02 | 793 | 800 | 751 | 751 | 103,400 |
2022/06/01 | 775 | 799 | 762 | 793 | 65,800 |
2022/05/31 | 833 | 833 | 770 | 785 | 177,600 |
2022/05/30 | 802 | 851 | 790 | 829 | 237,100 |
2022/05/27 | 803 | 818 | 778 | 781 | 100,200 |
2022/05/26 | 780 | 807 | 776 | 799 | 64,600 |
2022/05/25 | 743 | 790 | 740 | 776 | 68,800 |
2022/05/24 | 757 | 785 | 743 | 752 | 68,000 |
2022/05/23 | 718 | 755 | 717 | 751 | 42,200 |
2022/05/20 | 713 | 718 | 695 | 716 | 46,300 |
2022/05/19 | 712 | 744 | 710 | 712 | 48,800 |
2022/05/18 | 765 | 772 | 738 | 738 | 45,700 |
2022/05/17 | 741 | 766 | 719 | 765 | 63,500 |
2022/05/16 | 780 | 780 | 709 | 733 | 105,400 |
2022/05/13 | 704 | 756 | 704 | 756 | 69,200 |
2022/05/12 | 751 | 763 | 700 | 702 | 90,300 |
2022/05/11 | 763 | 769 | 743 | 755 | 34,100 |
2022/05/10 | 747 | 748 | 719 | 748 | 59,300 |
2022/05/09 | 777 | 784 | 736 | 749 | 78,500 |
2022/05/06 | 791 | 791 | 776 | 780 | 26,100 |
2022/05/02 | 794 | 812 | 788 | 798 | 35,000 |
2022/04/28 | 801 | 804 | 779 | 789 | 48,100 |
2022/04/27 | 814 | 814 | 791 | 800 | 54,700 |
2022/04/26 | 804 | 825 | 794 | 822 | 53,500 |
2022/04/25 | 790 | 815 | 777 | 800 | 52,800 |
2022/04/22 | 815 | 828 | 795 | 809 | 95,500 |
2022/04/21 | 843 | 850 | 814 | 824 | 78,500 |
2022/04/20 | 855 | 855 | 829 | 836 | 42,800 |
2022/04/19 | 840 | 865 | 830 | 843 | 51,900 |
2022/04/18 | 848 | 874 | 831 | 836 | 62,000 |
2022/04/15 | 842 | 853 | 817 | 853 | 57,300 |
2022/04/14 | 866 | 870 | 842 | 851 | 53,100 |
2022/04/13 | 900 | 903 | 853 | 867 | 96,300 |
2022/04/12 | 845 | 890 | 825 | 885 | 90,900 |
2022/04/11 | 898 | 898 | 842 | 850 | 164,900 |
2022/04/08 | 994 | 1,012 | 904 | 918 | 758,400 |
2022/04/07 | 903 | 993 | 876 | 993 | 996,100 |
2022/04/06 | 859 | 860 | 818 | 843 | 159,900 |
2022/04/05 | 936 | 999 | 856 | 860 | 316,200 |
2022/04/04 | 1,000 | 1,000 | 928 | 951 | 111,900 |
2022/04/01 | 1,079 | 1,085 | 991 | 1,003 | 113,600 |
2022/03/31 | 1,144 | 1,145 | 1,073 | 1,100 | 105,400 |
2022/03/30 | 1,056 | 1,124 | 1,050 | 1,122 | 136,000 |
2022/03/29 | 1,027 | 1,056 | 1,010 | 1,035 | 56,500 |
2022/03/28 | 1,028 | 1,059 | 1,016 | 1,020 | 97,700 |
2022/03/25 | 1,001 | 1,035 | 988 | 1,028 | 81,600 |
2022/03/24 | 980 | 1,010 | 972 | 998 | 80,600 |
2022/03/23 | 964 | 1,023 | 955 | 1,003 | 202,500 |
2022/03/22 | 960 | 978 | 932 | 950 | 90,700 |
2022/03/18 | 965 | 995 | 949 | 961 | 170,000 |
2022/03/17 | 920 | 972 | 918 | 964 | 157,800 |
2022/03/16 | 916 | 949 | 892 | 926 | 164,700 |
2022/03/15 | 841 | 924 | 834 | 912 | 176,300 |
2022/03/14 | 815 | 855 | 815 | 853 | 62,900 |
2022/03/11 | 809 | 864 | 805 | 822 | 112,900 |
2022/03/10 | 832 | 853 | 805 | 816 | 77,300 |
2022/03/09 | 775 | 818 | 775 | 817 | 63,000 |
2022/03/08 | 778 | 809 | 766 | 773 | 56,300 |
2022/03/07 | 762 | 817 | 762 | 791 | 56,300 |
2022/03/04 | 803 | 849 | 769 | 782 | 93,500 |
2022/03/03 | 837 | 845 | 800 | 803 | 81,800 |
2022/03/02 | 827 | 845 | 800 | 827 | 106,800 |
2022/03/01 | 789 | 864 | 789 | 846 | 167,400 |
2022/02/28 | 775 | 795 | 763 | 791 | 70,300 |
2022/02/25 | 745 | 800 | 741 | 771 | 105,500 |
2022/02/24 | 783 | 787 | 721 | 726 | 161,800 |
2022/02/22 | 780 | 806 | 755 | 768 | 104,100 |
2022/02/21 | 777 | 809 | 744 | 800 | 110,100 |
2022/02/18 | 785 | 806 | 771 | 792 | 128,700 |
2022/02/17 | 824 | 833 | 764 | 793 | 263,400 |
2022/02/16 | 894 | 907 | 812 | 816 | 171,400 |
2022/02/15 | 920 | 925 | 854 | 882 | 246,800 |
2022/02/14 | 869 | 945 | 852 | 925 | 167,300 |
2022/02/10 | 943 | 972 | 876 | 888 | 302,500 |
2022/02/09 | 909 | 919 | 863 | 900 | 184,100 |
2022/02/08 | 930 | 959 | 901 | 901 | 147,900 |
2022/02/07 | 943 | 964 | 892 | 905 | 143,700 |
2022/02/04 | 959 | 974 | 929 | 935 | 151,200 |
2022/02/03 | 1,006 | 1,022 | 962 | 962 | 216,400 |
2022/02/02 | 1,039 | 1,093 | 1,012 | 1,046 | 164,800 |
2022/02/01 | 1,030 | 1,069 | 965 | 1,069 | 391,400 |
2022/01/31 | 1,098 | 1,107 | 999 | 1,001 | 323,000 |
2022/01/28 | 1,171 | 1,176 | 1,111 | 1,115 | 259,700 |
2022/01/27 | 1,170 | 1,199 | 1,099 | 1,175 | 522,900 |
2022/01/26 | 1,100 | 1,184 | 1,081 | 1,139 | 907,900 |
2022/01/25 | 1,150 | 1,255 | 1,013 | 1,052 | 2,441,300 |
2022/01/24 | 1,015 | 1,049 | 977 | 1,002 | 191,300 |
2022/01/21 | 965 | 1,061 | 947 | 1,061 | 723,300 |
2022/01/20 | 1,030 | 1,055 | 1,017 | 1,055 | 155,900 |
2022/01/19 | 914 | 951 | 839 | 905 | 361,800 |
2022/01/18 | 916 | 974 | 861 | 884 | 1,085,000 |
2022/01/17 | 1,090 | 1,105 | 823 | 830 | 782,900 |
2022/01/14 | 1,079 | 1,144 | 1,071 | 1,105 | 194,800 |
2022/01/13 | 1,234 | 1,239 | 1,095 | 1,102 | 443,200 |
2022/01/12 | 1,243 | 1,285 | 1,132 | 1,159 | 698,200 |
2022/01/11 | 1,121 | 1,268 | 1,101 | 1,255 | 695,600 |
2022/01/07 | 1,099 | 1,154 | 1,038 | 1,140 | 439,200 |
2022/01/06 | 1,102 | 1,125 | 1,031 | 1,110 | 382,000 |
2022/01/05 | 1,170 | 1,232 | 1,096 | 1,137 | 531,400 |
2022/01/04 | 1,369 | 1,493 | 1,173 | 1,215 | 2,035,000 |