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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 461 | 495 | 455 | 461 | 38,100 |
| 2024/08/15 | 451 | 461 | 440 | 455 | 20,400 |
| 2024/08/14 | 450 | 464 | 446 | 459 | 12,400 |
| 2024/08/13 | 453 | 455 | 443 | 451 | 8,200 |
| 2024/08/09 | 448 | 450 | 432 | 440 | 3,800 |
| 2024/08/08 | 427 | 453 | 414 | 427 | 5,400 |
| 2024/08/07 | 401 | 447 | 401 | 427 | 20,900 |
| 2024/08/06 | 386 | 423 | 386 | 407 | 31,900 |
| 2024/08/05 | 460 | 470 | 402 | 402 | 65,200 |
| 2024/08/02 | 522 | 522 | 482 | 482 | 18,300 |
| 2024/08/01 | 540 | 540 | 528 | 529 | 5,800 |
| 2024/07/31 | 533 | 543 | 529 | 542 | 4,300 |
| 2024/07/30 | 544 | 546 | 537 | 540 | 2,200 |
| 2024/07/29 | 537 | 538 | 526 | 530 | 2,400 |
| 2024/07/26 | 530 | 533 | 512 | 517 | 8,000 |
| 2024/07/25 | 525 | 554 | 521 | 527 | 8,200 |
| 2024/07/24 | 563 | 570 | 535 | 535 | 5,800 |
| 2024/07/22 | 572 | 572 | 551 | 572 | 4,800 |
| 2024/07/19 | 580 | 585 | 569 | 572 | 1,300 |
| 2024/07/18 | 595 | 595 | 579 | 580 | 2,800 |
| 2024/07/17 | 590 | 599 | 580 | 599 | 6,600 |
| 2024/07/16 | 586 | 596 | 574 | 588 | 11,000 |
| 2024/07/12 | 587 | 596 | 561 | 586 | 24,800 |
| 2024/07/11 | 600 | 601 | 588 | 594 | 14,600 |
| 2024/07/10 | 594 | 604 | 569 | 597 | 13,600 |
| 2024/07/09 | 566 | 589 | 566 | 589 | 8,900 |
| 2024/07/08 | 572 | 573 | 556 | 567 | 3,600 |
| 2024/07/05 | 572 | 574 | 545 | 574 | 41,700 |
| 2024/07/04 | 570 | 572 | 560 | 560 | 8,100 |
| 2024/07/03 | 548 | 570 | 548 | 565 | 17,300 |
| 2024/07/02 | 542 | 570 | 539 | 547 | 19,700 |
| 2024/07/01 | 533 | 540 | 526 | 540 | 3,700 |
| 2024/06/28 | 556 | 558 | 519 | 539 | 34,000 |
| 2024/06/27 | 536 | 536 | 530 | 530 | 1,900 |
| 2024/06/26 | 521 | 540 | 521 | 530 | 7,400 |
| 2024/06/25 | 520 | 525 | 519 | 521 | 3,000 |
| 2024/06/24 | 521 | 525 | 521 | 523 | 1,800 |
| 2024/06/21 | 524 | 529 | 517 | 522 | 4,700 |
| 2024/06/20 | 524 | 525 | 520 | 525 | 400 |
| 2024/06/19 | 524 | 524 | 520 | 520 | 3,100 |
| 2024/06/18 | 518 | 527 | 518 | 521 | 800 |
| 2024/06/17 | 519 | 519 | 513 | 518 | 2,000 |
| 2024/06/14 | 513 | 518 | 512 | 515 | 4,100 |
| 2024/06/13 | 517 | 517 | 516 | 516 | 1,000 |
| 2024/06/12 | 518 | 523 | 516 | 521 | 2,700 |
| 2024/06/11 | 526 | 527 | 518 | 518 | 1,700 |
| 2024/06/10 | 515 | 527 | 515 | 521 | 3,000 |
| 2024/06/07 | 513 | 524 | 513 | 516 | 1,900 |
| 2024/06/06 | 513 | 514 | 512 | 513 | 2,900 |
| 2024/06/05 | 510 | 519 | 510 | 511 | 5,500 |
| 2024/06/04 | 513 | 533 | 513 | 515 | 5,300 |
| 2024/06/03 | 526 | 526 | 513 | 514 | 3,400 |
| 2024/05/31 | 518 | 532 | 514 | 527 | 2,700 |
| 2024/05/30 | 514 | 520 | 501 | 519 | 7,000 |
| 2024/05/29 | 541 | 541 | 519 | 524 | 13,100 |
| 2024/05/28 | 532 | 541 | 532 | 533 | 4,200 |
| 2024/05/27 | 540 | 545 | 536 | 539 | 2,700 |
| 2024/05/24 | 554 | 563 | 541 | 543 | 3,300 |
| 2024/05/23 | 538 | 551 | 538 | 551 | 3,400 |
| 2024/05/22 | 559 | 559 | 543 | 546 | 4,700 |
| 2024/05/21 | 563 | 564 | 558 | 563 | 2,400 |
| 2024/05/20 | 573 | 575 | 571 | 571 | 1,200 |
| 2024/05/17 | 548 | 574 | 542 | 573 | 5,200 |
| 2024/05/16 | 587 | 587 | 540 | 548 | 22,400 |
| 2024/05/15 | 611 | 613 | 585 | 585 | 15,100 |
| 2024/05/14 | 596 | 609 | 596 | 609 | 7,200 |
| 2024/05/13 | 579 | 599 | 575 | 596 | 9,800 |
| 2024/05/10 | 572 | 589 | 572 | 576 | 2,000 |
| 2024/05/09 | 575 | 575 | 568 | 572 | 2,400 |
| 2024/05/08 | 575 | 578 | 568 | 568 | 2,100 |
| 2024/05/07 | 580 | 587 | 565 | 575 | 5,000 |
| 2024/05/02 | 591 | 591 | 573 | 575 | 2,900 |
| 2024/05/01 | 581 | 595 | 580 | 581 | 6,900 |
| 2024/04/30 | 575 | 587 | 575 | 587 | 5,100 |
| 2024/04/26 | 593 | 595 | 571 | 578 | 14,000 |
| 2024/04/25 | 576 | 593 | 575 | 592 | 9,800 |
| 2024/04/24 | 568 | 581 | 565 | 575 | 6,800 |
| 2024/04/23 | 545 | 582 | 545 | 578 | 16,900 |
| 2024/04/22 | 554 | 554 | 542 | 546 | 4,200 |
| 2024/04/19 | 545 | 545 | 529 | 544 | 11,300 |
| 2024/04/18 | 538 | 559 | 538 | 552 | 7,400 |
| 2024/04/17 | 545 | 550 | 536 | 545 | 19,500 |
| 2024/04/16 | 550 | 550 | 540 | 541 | 6,500 |
| 2024/04/15 | 567 | 567 | 554 | 560 | 8,100 |
| 2024/04/12 | 568 | 570 | 561 | 569 | 1,700 |
| 2024/04/11 | 565 | 570 | 564 | 569 | 6,600 |
| 2024/04/10 | 571 | 575 | 568 | 575 | 11,100 |
| 2024/04/09 | 570 | 594 | 570 | 573 | 3,600 |
| 2024/04/08 | 585 | 585 | 560 | 568 | 23,300 |
| 2024/04/05 | 561 | 565 | 531 | 565 | 38,700 |
| 2024/04/04 | 540 | 549 | 540 | 543 | 7,300 |
| 2024/04/03 | 550 | 553 | 530 | 550 | 22,200 |
| 2024/04/02 | 582 | 582 | 552 | 555 | 27,100 |
| 2024/04/01 | 608 | 614 | 581 | 582 | 10,800 |
| 2024/03/29 | 589 | 596 | 587 | 588 | 7,600 |
| 2024/03/28 | 606 | 609 | 588 | 588 | 72,800 |
| 2024/03/27 | 601 | 612 | 592 | 596 | 28,400 |
| 2024/03/26 | 590 | 592 | 580 | 591 | 21,300 |
| 2024/03/25 | 625 | 639 | 590 | 593 | 175,900 |
| 2024/03/22 | 578 | 591 | 572 | 585 | 19,300 |
| 2024/03/21 | 585 | 597 | 577 | 577 | 7,200 |
| 2024/03/19 | 594 | 607 | 589 | 589 | 7,100 |
| 2024/03/18 | 574 | 599 | 574 | 594 | 20,700 |
| 2024/03/15 | 647 | 647 | 566 | 573 | 90,700 |
| 2024/03/14 | 587 | 606 | 577 | 597 | 16,300 |
| 2024/03/13 | 584 | 597 | 574 | 590 | 17,500 |
| 2024/03/12 | 586 | 590 | 586 | 590 | 2,800 |
| 2024/03/11 | 587 | 593 | 581 | 584 | 4,500 |
| 2024/03/08 | 617 | 617 | 591 | 591 | 18,300 |
| 2024/03/07 | 631 | 645 | 608 | 614 | 32,500 |
| 2024/03/06 | 649 | 649 | 623 | 630 | 23,800 |
| 2024/03/05 | 608 | 653 | 597 | 653 | 26,600 |
| 2024/03/04 | 609 | 616 | 605 | 606 | 8,700 |
| 2024/03/01 | 609 | 628 | 601 | 609 | 19,600 |
| 2024/02/29 | 614 | 624 | 607 | 611 | 6,900 |
| 2024/02/28 | 629 | 652 | 615 | 618 | 30,500 |
| 2024/02/27 | 588 | 626 | 586 | 623 | 26,600 |
| 2024/02/26 | 599 | 610 | 580 | 589 | 37,700 |
| 2024/02/22 | 631 | 642 | 588 | 598 | 91,100 |
| 2024/02/21 | 595 | 696 | 574 | 630 | 385,900 |
| 2024/02/20 | 595 | 620 | 591 | 596 | 36,300 |
| 2024/02/19 | 572 | 611 | 557 | 593 | 48,100 |
| 2024/02/16 | 529 | 572 | 529 | 572 | 53,700 |
| 2024/02/15 | 530 | 538 | 515 | 529 | 19,500 |
| 2024/02/14 | 502 | 512 | 500 | 500 | 9,200 |
| 2024/02/13 | 510 | 525 | 492 | 515 | 18,500 |
| 2024/02/09 | 525 | 525 | 508 | 508 | 18,800 |
| 2024/02/08 | 538 | 560 | 521 | 523 | 56,300 |
| 2024/02/07 | 512 | 584 | 508 | 528 | 254,800 |
| 2024/02/06 | 519 | 612 | 508 | 519 | 518,900 |
| 2024/02/05 | 510 | 525 | 490 | 518 | 18,800 |
| 2024/02/02 | 513 | 519 | 509 | 510 | 900 |
| 2024/02/01 | 515 | 515 | 509 | 510 | 2,700 |
| 2024/01/31 | 519 | 522 | 514 | 516 | 3,200 |
| 2024/01/30 | 536 | 536 | 525 | 525 | 5,500 |
| 2024/01/29 | 543 | 543 | 525 | 529 | 2,200 |
| 2024/01/26 | 523 | 535 | 520 | 533 | 2,600 |
| 2024/01/25 | 522 | 530 | 521 | 530 | 5,500 |
| 2024/01/24 | 517 | 521 | 517 | 521 | 1,400 |
| 2024/01/23 | 521 | 524 | 517 | 517 | 2,700 |
| 2024/01/22 | 514 | 533 | 514 | 521 | 10,100 |
| 2024/01/19 | 516 | 520 | 513 | 513 | 3,200 |
| 2024/01/18 | 515 | 516 | 513 | 514 | 3,300 |
| 2024/01/17 | 525 | 534 | 516 | 516 | 7,800 |
| 2024/01/16 | 522 | 547 | 522 | 528 | 11,400 |
| 2024/01/15 | 530 | 530 | 524 | 524 | 3,900 |
| 2024/01/12 | 546 | 546 | 532 | 536 | 11,200 |
| 2024/01/11 | 546 | 548 | 546 | 546 | 1,100 |
| 2024/01/10 | 548 | 550 | 546 | 547 | 3,700 |
| 2024/01/09 | 550 | 557 | 545 | 548 | 9,600 |
| 2024/01/05 | 546 | 551 | 546 | 551 | 19,700 |
| 2024/01/04 | 545 | 558 | 540 | 553 | 24,700 |