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 |
---|---|---|---|---|---|
2023/12/29 | 536 | 549 | 536 | 540 | 14,300 |
2023/12/28 | 516 | 547 | 516 | 537 | 48,400 |
2023/12/27 | 508 | 522 | 508 | 516 | 16,100 |
2023/12/26 | 501 | 512 | 501 | 507 | 21,200 |
2023/12/25 | 506 | 518 | 501 | 501 | 8,500 |
2023/12/22 | 505 | 509 | 499 | 506 | 12,100 |
2023/12/21 | 500 | 508 | 496 | 508 | 16,100 |
2023/12/20 | 511 | 528 | 505 | 510 | 32,900 |
2023/12/19 | 499 | 524 | 499 | 507 | 36,300 |
2023/12/18 | 482 | 505 | 476 | 505 | 54,300 |
2023/12/15 | 462 | 488 | 462 | 484 | 49,100 |
2023/12/14 | 484 | 484 | 462 | 463 | 32,000 |
2023/12/13 | 463 | 491 | 463 | 472 | 53,000 |
2023/12/12 | 483 | 490 | 451 | 468 | 101,000 |
2023/12/11 | 560 | 566 | 491 | 491 | 177,800 |
2023/12/08 | 594 | 596 | 573 | 578 | 43,500 |
2023/12/07 | 608 | 608 | 593 | 595 | 13,600 |
2023/12/06 | 609 | 614 | 593 | 608 | 16,700 |
2023/12/05 | 614 | 620 | 602 | 613 | 15,000 |
2023/12/04 | 614 | 627 | 614 | 622 | 16,000 |
2023/12/01 | 622 | 630 | 614 | 622 | 13,100 |
2023/11/30 | 650 | 650 | 617 | 626 | 28,500 |
2023/11/29 | 608 | 643 | 601 | 640 | 45,700 |
2023/11/28 | 613 | 613 | 597 | 609 | 23,300 |
2023/11/27 | 606 | 617 | 592 | 603 | 32,200 |
2023/11/24 | 610 | 615 | 606 | 606 | 19,300 |
2023/11/22 | 619 | 619 | 606 | 608 | 18,300 |
2023/11/21 | 618 | 624 | 606 | 624 | 14,800 |
2023/11/20 | 599 | 626 | 597 | 619 | 32,300 |
2023/11/17 | 583 | 597 | 578 | 597 | 15,300 |
2023/11/16 | 585 | 589 | 569 | 589 | 26,200 |
2023/11/15 | 579 | 586 | 563 | 585 | 46,200 |
2023/11/14 | 611 | 622 | 592 | 592 | 27,600 |
2023/11/13 | 618 | 618 | 604 | 611 | 9,400 |
2023/11/10 | 614 | 614 | 608 | 608 | 4,700 |
2023/11/09 | 617 | 617 | 606 | 614 | 14,100 |
2023/11/08 | 621 | 625 | 613 | 619 | 17,900 |
2023/11/07 | 624 | 628 | 615 | 620 | 10,500 |
2023/11/06 | 615 | 626 | 609 | 626 | 22,500 |
2023/11/02 | 612 | 617 | 605 | 611 | 62,800 |
2023/11/01 | 629 | 629 | 607 | 609 | 27,800 |
2023/10/31 | 628 | 649 | 615 | 619 | 110,700 |
2023/10/30 | 620 | 622 | 611 | 618 | 8,900 |
2023/10/27 | 602 | 621 | 602 | 621 | 20,100 |
2023/10/26 | 632 | 632 | 598 | 601 | 79,600 |
2023/10/25 | 640 | 640 | 627 | 638 | 12,500 |
2023/10/24 | 627 | 640 | 614 | 640 | 54,700 |
2023/10/23 | 628 | 640 | 615 | 628 | 23,700 |
2023/10/20 | 625 | 645 | 623 | 635 | 46,400 |
2023/10/19 | 641 | 643 | 624 | 627 | 33,600 |
2023/10/18 | 644 | 650 | 625 | 646 | 62,400 |
2023/10/17 | 659 | 673 | 643 | 648 | 105,000 |
2023/10/16 | 680 | 684 | 661 | 669 | 52,200 |
2023/10/13 | 691 | 700 | 681 | 681 | 40,300 |
2023/10/12 | 691 | 692 | 678 | 681 | 91,600 |
2023/10/11 | 726 | 726 | 688 | 690 | 107,400 |
2023/10/10 | 719 | 744 | 716 | 723 | 41,200 |
2023/10/06 | 722 | 738 | 706 | 722 | 81,800 |
2023/10/05 | 731 | 760 | 704 | 725 | 266,900 |
2023/10/04 | 739 | 782 | 704 | 724 | 580,900 |
2023/10/03 | 941 | 962 | 784 | 784 | 4,321,500 |
2023/10/02 | 794 | 934 | 751 | 934 | 2,124,100 |
2023/09/29 | 792 | 808 | 722 | 784 | 621,000 |
2023/09/28 | 772 | 772 | 772 | 772 | 32,300 |
2023/09/27 | 679 | 686 | 659 | 672 | 19,200 |
2023/09/26 | 668 | 682 | 660 | 681 | 30,100 |
2023/09/25 | 652 | 663 | 645 | 663 | 6,800 |
2023/09/22 | 619 | 649 | 615 | 649 | 33,300 |
2023/09/21 | 649 | 649 | 620 | 620 | 5,100 |
2023/09/20 | 645 | 645 | 632 | 640 | 6,000 |
2023/09/19 | 640 | 651 | 636 | 645 | 24,100 |
2023/09/15 | 620 | 647 | 611 | 647 | 20,000 |
2023/09/14 | 654 | 654 | 614 | 621 | 17,900 |
2023/09/13 | 623 | 661 | 621 | 654 | 34,900 |
2023/09/12 | 611 | 626 | 610 | 626 | 9,300 |
2023/09/11 | 610 | 614 | 601 | 611 | 5,000 |
2023/09/08 | 627 | 632 | 620 | 620 | 11,700 |
2023/09/07 | 646 | 659 | 638 | 640 | 15,900 |
2023/09/06 | 650 | 657 | 638 | 641 | 15,500 |
2023/09/05 | 654 | 656 | 645 | 653 | 7,100 |
2023/09/04 | 655 | 655 | 638 | 649 | 4,800 |
2023/09/01 | 659 | 659 | 636 | 647 | 14,400 |
2023/08/31 | 670 | 674 | 657 | 661 | 12,500 |
2023/08/30 | 700 | 703 | 675 | 675 | 29,500 |
2023/08/29 | 673 | 681 | 658 | 677 | 14,600 |
2023/08/28 | 645 | 688 | 635 | 679 | 29,300 |
2023/08/25 | 626 | 640 | 618 | 640 | 6,700 |
2023/08/24 | 623 | 629 | 620 | 626 | 2,700 |
2023/08/23 | 620 | 634 | 615 | 627 | 4,900 |
2023/08/22 | 617 | 640 | 607 | 621 | 12,100 |
2023/08/21 | 583 | 620 | 583 | 611 | 14,300 |
2023/08/18 | 607 | 607 | 576 | 588 | 55,900 |
2023/08/17 | 626 | 637 | 601 | 610 | 34,700 |
2023/08/16 | 621 | 640 | 616 | 626 | 52,900 |
2023/08/15 | 730 | 730 | 639 | 671 | 34,700 |
2023/08/14 | 732 | 741 | 732 | 736 | 5,900 |
2023/08/10 | 744 | 744 | 731 | 742 | 9,700 |
2023/08/09 | 750 | 750 | 745 | 745 | 2,200 |
2023/08/08 | 742 | 750 | 742 | 750 | 2,300 |
2023/08/07 | 745 | 745 | 740 | 742 | 1,800 |
2023/08/04 | 737 | 744 | 737 | 744 | 2,500 |
2023/08/03 | 742 | 745 | 736 | 740 | 4,700 |
2023/08/02 | 754 | 754 | 742 | 742 | 4,100 |
2023/08/01 | 756 | 760 | 747 | 747 | 3,800 |
2023/07/31 | 735 | 762 | 735 | 761 | 44,000 |
2023/07/28 | 743 | 743 | 733 | 733 | 12,800 |
2023/07/27 | 735 | 743 | 735 | 743 | 4,900 |
2023/07/26 | 743 | 744 | 735 | 736 | 6,700 |
2023/07/25 | 756 | 756 | 739 | 743 | 11,500 |
2023/07/24 | 746 | 750 | 739 | 748 | 9,900 |
2023/07/21 | 738 | 745 | 729 | 745 | 36,300 |
2023/07/20 | 753 | 754 | 738 | 739 | 13,600 |
2023/07/19 | 743 | 750 | 737 | 747 | 7,900 |
2023/07/18 | 753 | 757 | 739 | 743 | 21,000 |
2023/07/14 | 782 | 782 | 755 | 755 | 26,400 |
2023/07/13 | 764 | 787 | 738 | 770 | 43,900 |
2023/07/12 | 827 | 840 | 758 | 758 | 108,500 |
2023/07/11 | 810 | 877 | 790 | 838 | 244,800 |
2023/07/10 | 817 | 826 | 771 | 806 | 217,900 |
2023/07/07 | 820 | 840 | 753 | 787 | 625,100 |
2023/07/06 | 750 | 753 | 735 | 735 | 17,900 |
2023/07/05 | 767 | 768 | 754 | 755 | 7,900 |
2023/07/04 | 752 | 771 | 752 | 767 | 4,300 |
2023/07/03 | 767 | 768 | 753 | 760 | 10,800 |
2023/06/30 | 774 | 778 | 758 | 772 | 8,100 |
2023/06/29 | 765 | 782 | 765 | 774 | 19,900 |
2023/06/28 | 753 | 761 | 750 | 758 | 9,500 |
2023/06/27 | 764 | 764 | 743 | 746 | 13,600 |
2023/06/26 | 752 | 756 | 746 | 752 | 11,100 |
2023/06/23 | 753 | 765 | 741 | 765 | 16,900 |
2023/06/22 | 775 | 775 | 740 | 747 | 30,200 |
2023/06/21 | 720 | 759 | 713 | 750 | 35,300 |
2023/06/20 | 720 | 722 | 709 | 722 | 25,700 |
2023/06/19 | 731 | 731 | 710 | 729 | 45,200 |
2023/06/16 | 745 | 745 | 705 | 721 | 87,700 |
2023/06/15 | 810 | 810 | 740 | 746 | 83,600 |
2023/06/14 | 844 | 844 | 783 | 805 | 61,300 |
2023/06/13 | 795 | 849 | 786 | 845 | 77,200 |
2023/06/12 | 795 | 795 | 775 | 791 | 19,200 |
2023/06/09 | 785 | 804 | 783 | 789 | 7,200 |
2023/06/08 | 809 | 814 | 784 | 786 | 16,100 |
2023/06/07 | 829 | 837 | 792 | 809 | 32,300 |
2023/06/06 | 782 | 795 | 779 | 790 | 8,500 |
2023/06/05 | 786 | 802 | 780 | 780 | 16,800 |
2023/06/02 | 807 | 807 | 777 | 785 | 7,100 |
2023/06/01 | 827 | 827 | 794 | 795 | 5,000 |
2023/05/31 | 804 | 840 | 795 | 797 | 17,200 |
2023/05/30 | 796 | 810 | 789 | 796 | 7,800 |
2023/05/29 | 786 | 811 | 776 | 796 | 20,500 |
2023/05/26 | 797 | 797 | 780 | 786 | 8,400 |
2023/05/25 | 799 | 810 | 785 | 797 | 11,800 |
2023/05/24 | 760 | 801 | 760 | 795 | 18,200 |
2023/05/23 | 790 | 798 | 768 | 771 | 26,700 |
2023/05/22 | 814 | 814 | 790 | 794 | 11,500 |
2023/05/19 | 836 | 836 | 770 | 784 | 53,800 |
2023/05/18 | 860 | 861 | 825 | 825 | 13,300 |
2023/05/17 | 825 | 859 | 820 | 859 | 13,300 |
2023/05/16 | 793 | 844 | 793 | 825 | 35,700 |
2023/05/15 | 868 | 868 | 820 | 834 | 25,600 |
2023/05/12 | 875 | 875 | 840 | 868 | 30,700 |
2023/05/11 | 894 | 894 | 879 | 879 | 14,100 |
2023/05/10 | 916 | 916 | 875 | 879 | 26,400 |
2023/05/09 | 895 | 924 | 894 | 906 | 31,800 |
2023/05/08 | 893 | 902 | 870 | 896 | 56,100 |
2023/05/02 | 809 | 878 | 800 | 878 | 119,100 |
2023/05/01 | 823 | 824 | 797 | 802 | 24,100 |
2023/04/28 | 834 | 834 | 815 | 822 | 16,900 |
2023/04/27 | 822 | 836 | 819 | 834 | 16,400 |
2023/04/26 | 828 | 847 | 826 | 827 | 14,000 |
2023/04/25 | 833 | 855 | 833 | 833 | 17,400 |
2023/04/24 | 848 | 851 | 835 | 841 | 15,900 |
2023/04/21 | 850 | 853 | 831 | 848 | 36,500 |
2023/04/20 | 865 | 865 | 850 | 850 | 8,100 |
2023/04/19 | 866 | 866 | 850 | 850 | 6,200 |
2023/04/18 | 857 | 868 | 855 | 856 | 8,200 |
2023/04/17 | 872 | 875 | 852 | 862 | 10,200 |
2023/04/14 | 867 | 888 | 861 | 865 | 16,000 |
2023/04/13 | 860 | 864 | 847 | 852 | 14,000 |
2023/04/12 | 871 | 871 | 838 | 860 | 17,300 |
2023/04/11 | 875 | 880 | 856 | 856 | 14,100 |
2023/04/10 | 843 | 876 | 843 | 863 | 15,100 |
2023/04/07 | 864 | 872 | 827 | 845 | 54,200 |
2023/04/06 | 868 | 887 | 866 | 869 | 6,600 |
2023/04/05 | 890 | 893 | 859 | 865 | 27,700 |
2023/04/04 | 906 | 906 | 891 | 894 | 17,100 |
2023/04/03 | 925 | 947 | 906 | 907 | 29,100 |
2023/03/31 | 929 | 935 | 907 | 925 | 29,600 |
2023/03/30 | 916 | 929 | 904 | 917 | 13,600 |
2023/03/29 | 893 | 923 | 890 | 916 | 15,800 |
2023/03/28 | 929 | 929 | 893 | 893 | 17,700 |
2023/03/27 | 952 | 952 | 909 | 916 | 27,300 |
2023/03/24 | 941 | 943 | 908 | 943 | 35,900 |
2023/03/23 | 920 | 949 | 903 | 946 | 31,600 |
2023/03/22 | 929 | 957 | 916 | 920 | 55,300 |
2023/03/20 | 912 | 945 | 891 | 891 | 41,100 |
2023/03/17 | 877 | 929 | 877 | 916 | 51,500 |
2023/03/16 | 848 | 890 | 848 | 872 | 44,100 |
2023/03/15 | 916 | 934 | 866 | 878 | 80,100 |
2023/03/14 | 890 | 943 | 890 | 896 | 81,400 |
2023/03/13 | 945 | 960 | 895 | 904 | 202,500 |
2023/03/10 | 914 | 1,064 | 885 | 975 | 1,264,100 |
2023/03/09 | 1,039 | 1,039 | 901 | 914 | 708,600 |
2023/03/08 | 994 | 994 | 963 | 994 | 306,700 |
2023/03/07 | 829 | 844 | 824 | 844 | 17,200 |
2023/03/06 | 822 | 827 | 817 | 817 | 6,800 |
2023/03/03 | 830 | 833 | 824 | 833 | 6,400 |
2023/03/02 | 796 | 839 | 796 | 834 | 49,000 |
2023/03/01 | 796 | 803 | 788 | 800 | 4,500 |
2023/02/28 | 772 | 804 | 772 | 796 | 11,600 |
2023/02/27 | 769 | 785 | 769 | 785 | 6,700 |
2023/02/24 | 780 | 795 | 776 | 776 | 21,800 |
2023/02/22 | 818 | 818 | 775 | 786 | 34,500 |
2023/02/21 | 836 | 838 | 824 | 824 | 10,900 |
2023/02/20 | 822 | 836 | 820 | 834 | 10,400 |
2023/02/17 | 821 | 846 | 821 | 837 | 12,600 |
2023/02/16 | 822 | 839 | 822 | 835 | 27,000 |
2023/02/15 | 775 | 823 | 775 | 822 | 39,600 |
2023/02/14 | 795 | 805 | 763 | 805 | 41,100 |
2023/02/13 | 802 | 802 | 775 | 794 | 19,000 |
2023/02/10 | 799 | 799 | 775 | 795 | 23,500 |
2023/02/09 | 799 | 799 | 780 | 795 | 10,900 |
2023/02/08 | 799 | 799 | 763 | 798 | 27,400 |
2023/02/07 | 780 | 799 | 780 | 794 | 8,600 |
2023/02/06 | 791 | 796 | 782 | 782 | 8,400 |
2023/02/03 | 770 | 805 | 770 | 792 | 28,400 |
2023/02/02 | 762 | 774 | 758 | 774 | 8,800 |
2023/02/01 | 768 | 777 | 758 | 761 | 8,400 |
2023/01/31 | 778 | 778 | 744 | 770 | 11,700 |
2023/01/30 | 768 | 778 | 759 | 778 | 8,700 |
2023/01/27 | 779 | 784 | 768 | 768 | 5,400 |
2023/01/26 | 782 | 787 | 778 | 779 | 4,900 |
2023/01/25 | 786 | 788 | 776 | 782 | 4,300 |
2023/01/24 | 803 | 803 | 772 | 784 | 11,000 |
2023/01/23 | 781 | 800 | 777 | 796 | 9,300 |
2023/01/20 | 772 | 780 | 767 | 777 | 3,300 |
2023/01/19 | 769 | 778 | 769 | 778 | 1,100 |
2023/01/18 | 778 | 781 | 766 | 775 | 5,200 |
2023/01/17 | 775 | 781 | 765 | 781 | 17,300 |
2023/01/16 | 759 | 763 | 748 | 754 | 4,200 |
2023/01/13 | 761 | 770 | 759 | 759 | 11,900 |
2023/01/12 | 770 | 775 | 762 | 764 | 14,000 |
2023/01/11 | 768 | 787 | 768 | 775 | 6,800 |
2023/01/10 | 772 | 790 | 767 | 768 | 9,300 |
2023/01/06 | 747 | 785 | 747 | 770 | 12,400 |
2023/01/05 | 749 | 764 | 736 | 756 | 14,800 |
2023/01/04 | 780 | 780 | 749 | 749 | 16,600 |