336A ダイナミックマッププラットフォーム(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,190 | 1,204 | 1,167 | 1,174 | 408,400 | 1,174 |
| 2025-07-01 | 1,230 | 1,242 | 1,200 | 1,205 | 462,100 | 1,205 |
| 2025-06-30 | 1,294 | 1,325 | 1,233 | 1,245 | 703,500 | 1,245 |
| 2025-06-27 | 1,303 | 1,319 | 1,265 | 1,278 | 632,700 | 1,278 |
| 2025-06-26 | 1,228 | 1,308 | 1,207 | 1,273 | 1,003,200 | 1,273 |
| 2025-06-25 | 1,270 | 1,270 | 1,192 | 1,231 | 886,800 | 1,231 |
| 2025-06-24 | 1,341 | 1,380 | 1,240 | 1,250 | 2,550,800 | 1,250 |
| 2025-06-23 | 1,148 | 1,185 | 1,137 | 1,161 | 335,500 | 1,161 |
| 2025-06-20 | 1,218 | 1,223 | 1,150 | 1,152 | 515,100 | 1,152 |
| 2025-06-19 | 1,224 | 1,233 | 1,198 | 1,200 | 317,000 | 1,200 |
| 2025-06-18 | 1,226 | 1,247 | 1,209 | 1,219 | 388,400 | 1,219 |
| 2025-06-17 | 1,269 | 1,290 | 1,218 | 1,226 | 686,200 | 1,226 |
| 2025-06-16 | 1,310 | 1,362 | 1,287 | 1,288 | 720,300 | 1,288 |
| 2025-06-13 | 1,375 | 1,391 | 1,295 | 1,308 | 749,200 | 1,308 |
| 2025-06-12 | 1,318 | 1,345 | 1,240 | 1,345 | 1,740,800 | 1,345 |
| 2025-06-11 | 1,286 | 1,438 | 1,223 | 1,325 | 5,237,000 | 1,325 |
| 2025-06-10 | 1,152 | 1,193 | 1,123 | 1,148 | 603,000 | 1,148 |
| 2025-06-09 | 1,130 | 1,197 | 1,125 | 1,150 | 381,700 | 1,150 |
| 2025-06-06 | 1,241 | 1,241 | 1,130 | 1,131 | 746,400 | 1,131 |
| 2025-06-05 | 1,262 | 1,273 | 1,221 | 1,222 | 388,300 | 1,222 |
| 2025-06-04 | 1,250 | 1,319 | 1,237 | 1,283 | 661,400 | 1,283 |
| 2025-06-03 | 1,260 | 1,277 | 1,216 | 1,226 | 531,300 | 1,226 |
| 2025-06-02 | 1,308 | 1,325 | 1,250 | 1,253 | 509,100 | 1,253 |
| 2025-05-30 | 1,386 | 1,416 | 1,313 | 1,327 | 1,007,000 | 1,327 |
| 2025-05-29 | 1,488 | 1,500 | 1,370 | 1,386 | 1,321,800 | 1,386 |
| 2025-05-28 | 1,378 | 1,528 | 1,365 | 1,490 | 3,374,600 | 1,490 |
| 2025-05-27 | 1,329 | 1,365 | 1,228 | 1,260 | 777,200 | 1,260 |
| 2025-05-26 | 1,220 | 1,293 | 1,208 | 1,285 | 666,800 | 1,285 |
| 2025-05-23 | 1,430 | 1,474 | 1,202 | 1,224 | 2,484,600 | 1,224 |
| 2025-05-22 | 1,439 | 1,487 | 1,401 | 1,443 | 1,885,300 | 1,443 |
| 2025-05-21 | 1,406 | 1,549 | 1,385 | 1,549 | 2,361,700 | 1,549 |
| 2025-05-20 | 1,272 | 1,413 | 1,215 | 1,376 | 1,965,300 | 1,376 |
| 2025-05-19 | 1,127 | 1,275 | 1,116 | 1,242 | 1,779,400 | 1,242 |
| 2025-05-16 | 1,050 | 1,116 | 1,030 | 1,095 | 543,000 | 1,095 |
| 2025-05-15 | 1,100 | 1,130 | 994 | 1,014 | 1,060,600 | 1,014 |
| 2025-05-14 | 988 | 1,002 | 960 | 996 | 269,000 | 996 |
| 2025-05-13 | 1,000 | 1,021 | 985 | 995 | 259,300 | 995 |
| 2025-05-12 | 977 | 998 | 963 | 985 | 199,200 | 985 |
| 2025-05-09 | 1,001 | 1,017 | 980 | 983 | 296,500 | 983 |
| 2025-05-08 | 1,046 | 1,046 | 985 | 1,002 | 394,200 | 1,002 |
| 2025-05-07 | 1,067 | 1,082 | 1,036 | 1,048 | 238,300 | 1,048 |
| 2025-05-02 | 1,079 | 1,121 | 1,046 | 1,057 | 287,000 | 1,057 |
| 2025-05-01 | 1,086 | 1,107 | 1,048 | 1,070 | 337,200 | 1,070 |
| 2025-04-30 | 1,180 | 1,180 | 1,073 | 1,075 | 628,000 | 1,075 |
| 2025-04-28 | 1,150 | 1,185 | 1,130 | 1,185 | 255,600 | 1,185 |
| 2025-04-25 | 1,150 | 1,188 | 1,131 | 1,148 | 413,200 | 1,148 |
| 2025-04-24 | 1,277 | 1,282 | 1,129 | 1,156 | 784,200 | 1,156 |
| 2025-04-23 | 1,298 | 1,344 | 1,238 | 1,262 | 961,600 | 1,262 |
| 2025-04-22 | 1,314 | 1,370 | 1,195 | 1,259 | 1,822,900 | 1,259 |
| 2025-04-21 | 1,200 | 1,339 | 1,191 | 1,315 | 1,661,800 | 1,315 |
| 2025-04-18 | 1,130 | 1,199 | 1,103 | 1,193 | 511,900 | 1,193 |
| 2025-04-17 | 1,091 | 1,165 | 1,091 | 1,138 | 445,400 | 1,138 |
| 2025-04-16 | 1,094 | 1,165 | 1,070 | 1,089 | 660,900 | 1,089 |
| 2025-04-15 | 1,196 | 1,196 | 1,089 | 1,089 | 847,100 | 1,089 |
| 2025-04-14 | 1,175 | 1,252 | 1,168 | 1,177 | 603,100 | 1,177 |
| 2025-04-11 | 1,140 | 1,208 | 1,126 | 1,167 | 782,500 | 1,167 |
| 2025-04-10 | 1,213 | 1,257 | 1,101 | 1,164 | 1,740,500 | 1,164 |
| 2025-04-09 | 1,057 | 1,148 | 1,019 | 1,093 | 1,621,900 | 1,093 |
| 2025-04-08 | 1,054 | 1,059 | 1,011 | 1,059 | 344,900 | 1,059 |
| 2025-04-07 | 943 | 1,036 | 842 | 909 | 1,177,000 | 909 |
| 2025-04-04 | 1,100 | 1,163 | 1,040 | 1,108 | 1,533,100 | 1,108 |
| 2025-04-03 | 1,092 | 1,158 | 1,070 | 1,100 | 1,400,800 | 1,100 |
| 2025-04-02 | 1,210 | 1,265 | 1,125 | 1,182 | 2,416,600 | 1,182 |
| 2025-04-01 | 1,428 | 1,429 | 1,169 | 1,192 | 3,073,100 | 1,192 |
| 2025-03-31 | 1,281 | 1,476 | 1,255 | 1,465 | 2,347,800 | 1,465 |
| 2025-03-28 | 1,600 | 1,601 | 1,330 | 1,330 | 4,943,800 | 1,330 |
| 2025-03-27 | 1,530 | 1,706 | 1,400 | 1,601 | 14,328,400 | 1,601 |
分割・併合履歴 ： なし