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
2026/06/26 1,469 1,486 1,415 1,425 37,900
2026/06/25 1,546 1,546 1,445 1,485 48,800
2026/06/24 1,480 1,564 1,480 1,506 25,900
2026/06/23 1,511 1,545 1,479 1,487 26,800
2026/06/22 1,460 1,566 1,446 1,511 40,000
2026/06/19 1,571 1,590 1,456 1,464 177,900
2026/06/18 1,299 1,603 1,280 1,603 163,800
2026/06/17 1,246 1,347 1,246 1,303 30,800
2026/06/16 1,230 1,263 1,226 1,232 24,900
2026/06/15 1,241 1,270 1,218 1,254 122,700
2026/06/12 1,220 1,235 1,200 1,217 25,600
2026/06/11 1,205 1,219 1,167 1,213 36,100
2026/06/10 1,250 1,275 1,185 1,219 85,400
2026/06/09 1,323 1,323 1,246 1,261 42,900
2026/06/08 1,317 1,347 1,234 1,293 182,700
2026/06/05 1,337 1,400 1,310 1,370 142,200
2026/06/04 1,599 1,599 1,334 1,334 158,500
2026/06/03 1,668 1,669 1,590 1,599 31,700
2026/06/02 1,650 1,676 1,605 1,642 27,000
2026/06/01 1,712 1,712 1,616 1,678 60,700
2026/05/29 1,705 1,756 1,678 1,678 43,700
2026/05/28 1,640 1,726 1,623 1,726 31,000
2026/05/27 1,633 1,665 1,616 1,640 28,700
2026/05/26 1,604 1,725 1,576 1,638 44,300
2026/05/25 1,640 1,681 1,574 1,596 46,400
2026/05/22 1,577 1,633 1,569 1,619 32,800
2026/05/21 1,548 1,600 1,541 1,577 95,100
2026/05/20 1,630 1,691 1,507 1,543 103,100
2026/05/19 1,684 1,696 1,592 1,624 155,900
2026/05/18 1,855 1,857 1,583 1,668 251,000
2026/05/15 1,985 2,000 1,955 1,975 44,900
2026/05/14 2,127 2,149 1,966 1,980 100,400
2026/05/13 2,165 2,222 2,115 2,127 40,700
2026/05/12 2,340 2,340 2,125 2,154 109,000
2026/05/11 2,470 2,470 2,335 2,351 58,400
2026/05/08 2,245 2,469 2,245 2,420 89,000
2026/05/07 2,257 2,398 2,221 2,295 102,400
2026/05/01 2,040 2,251 2,040 2,215 72,300
2026/04/30 2,023 2,072 2,004 2,072 29,900
2026/04/28 1,949 2,140 1,914 2,061 125,900
2026/04/27 1,977 2,075 1,920 1,989 233,400
2026/04/24 1,539 1,920 1,528 1,857 304,100
2026/04/23 1,531 1,546 1,512 1,536 17,500
2026/04/22 1,578 1,578 1,535 1,541 13,100
2026/04/21 1,604 1,604 1,542 1,577 17,200
2026/04/20 1,591 1,614 1,558 1,564 14,200
2026/04/17 1,563 1,638 1,563 1,583 40,100
2026/04/16 1,524 1,599 1,521 1,557 31,300
2026/04/15 1,487 1,535 1,487 1,520 23,200
2026/04/14 1,444 1,512 1,444 1,493 33,500
2026/04/13 1,412 1,451 1,412 1,434 8,100
2026/04/10 1,430 1,472 1,429 1,442 8,600
2026/04/09 1,465 1,465 1,427 1,430 19,800
2026/04/08 1,399 1,470 1,397 1,470 31,200
2026/04/07 1,348 1,398 1,348 1,375 18,700
2026/04/06 1,330 1,366 1,330 1,335 7,600
2026/04/03 1,346 1,378 1,332 1,340 17,400
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