日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/27 1,372 1,440 1,372 1,440 30,300
2026/03/26 1,419 1,421 1,383 1,397 16,600
2026/03/25 1,392 1,437 1,392 1,418 23,300
2026/03/24 1,360 1,385 1,352 1,365 23,000
2026/03/23 1,390 1,390 1,300 1,301 63,600
2026/03/19 1,481 1,481 1,403 1,417 23,400
2026/03/18 1,476 1,505 1,432 1,496 34,900
2026/03/17 1,530 1,537 1,448 1,476 42,400
2026/03/16 1,483 1,536 1,464 1,505 24,700
2026/03/13 1,498 1,508 1,463 1,488 21,200
2026/03/12 1,541 1,549 1,501 1,502 13,900
2026/03/11 1,609 1,630 1,548 1,548 27,200
2026/03/10 1,555 1,628 1,555 1,611 27,800
2026/03/09 1,495 1,539 1,484 1,515 28,200
2026/03/06 1,521 1,593 1,521 1,579 14,000
2026/03/05 1,545 1,627 1,543 1,559 30,500
2026/03/04 1,547 1,578 1,426 1,474 100,700
2026/03/03 1,638 1,645 1,580 1,595 32,700
2026/03/02 1,607 1,655 1,588 1,638 25,300
2026/02/27 1,618 1,655 1,618 1,647 20,000
2026/02/26 1,585 1,646 1,583 1,626 28,100
2026/02/25 1,503 1,598 1,503 1,578 39,700
2026/02/24 1,537 1,538 1,476 1,480 21,800
2026/02/20 1,555 1,560 1,497 1,512 42,600
2026/02/19 1,618 1,650 1,552 1,573 50,800
2026/02/18 1,524 1,600 1,524 1,599 56,000
2026/02/17 1,609 1,616 1,518 1,523 38,400
2026/02/16 1,557 1,632 1,532 1,610 37,000
2026/02/13 1,595 1,628 1,491 1,517 33,600
2026/02/12 1,590 1,614 1,568 1,595 11,800
2026/02/10 1,526 1,584 1,526 1,584 24,100
2026/02/09 1,535 1,569 1,526 1,526 17,100
2026/02/06 1,544 1,545 1,486 1,514 29,900
2026/02/05 1,523 1,560 1,505 1,556 25,000
2026/02/04 1,556 1,556 1,487 1,506 34,600
2026/02/03 1,585 1,585 1,533 1,550 16,900
2026/02/02 1,621 1,625 1,524 1,545 36,000
2026/01/30 1,686 1,699 1,568 1,581 60,800
2026/01/29 1,677 1,702 1,650 1,677 24,500
2026/01/28 1,712 1,712 1,650 1,677 27,200
2026/01/27 1,759 1,759 1,705 1,712 30,400
2026/01/26 1,825 1,825 1,735 1,750 41,200
2026/01/23 1,755 1,849 1,754 1,817 58,600
2026/01/22 1,672 1,744 1,655 1,732 28,200
2026/01/21 1,645 1,750 1,645 1,663 66,000
2026/01/20 1,692 1,711 1,664 1,685 18,800
2026/01/19 1,665 1,691 1,643 1,687 19,900
2026/01/16 1,670 1,680 1,628 1,660 21,600
2026/01/15 1,595 1,669 1,585 1,665 35,500
2026/01/14 1,581 1,609 1,581 1,595 15,400
2026/01/13 1,640 1,675 1,575 1,580 62,800
2026/01/09 1,530 1,694 1,524 1,638 85,200
2026/01/08 1,515 1,550 1,506 1,516 39,600
2026/01/07 1,418 1,525 1,418 1,521 65,400
2026/01/06 1,396 1,434 1,396 1,411 13,700
2026/01/05 1,409 1,423 1,390 1,396 17,500

このページの先頭へ