3652 (株)ディジタルメディアプロフェッショナル 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,595 | 1,651 | 1,455 | 1,539 | 55,800 | 1,539 |
| 2025-04-03 | 1,635 | 1,720 | 1,621 | 1,670 | 31,300 | 1,670 |
| 2025-04-02 | 1,710 | 1,789 | 1,665 | 1,755 | 22,100 | 1,755 |
| 2025-04-01 | 1,755 | 1,808 | 1,706 | 1,706 | 13,400 | 1,706 |
| 2025-03-31 | 1,761 | 1,844 | 1,724 | 1,755 | 29,200 | 1,755 |
| 2025-03-28 | 1,856 | 1,875 | 1,761 | 1,761 | 17,200 | 1,761 |
| 2025-03-27 | 1,895 | 1,915 | 1,800 | 1,892 | 30,100 | 1,892 |
| 2025-03-26 | 1,845 | 1,911 | 1,805 | 1,890 | 34,800 | 1,890 |
| 2025-03-25 | 1,769 | 1,852 | 1,769 | 1,810 | 22,000 | 1,810 |
| 2025-03-24 | 1,744 | 1,780 | 1,714 | 1,765 | 13,300 | 1,765 |
| 2025-03-21 | 1,740 | 1,740 | 1,697 | 1,730 | 10,600 | 1,730 |
| 2025-03-19 | 1,760 | 1,780 | 1,741 | 1,746 | 11,200 | 1,746 |
| 2025-03-18 | 1,705 | 1,847 | 1,705 | 1,782 | 33,200 | 1,782 |
| 2025-03-17 | 1,674 | 1,702 | 1,674 | 1,697 | 6,000 | 1,697 |
| 2025-03-14 | 1,655 | 1,686 | 1,655 | 1,672 | 2,000 | 1,672 |
| 2025-03-13 | 1,680 | 1,698 | 1,650 | 1,668 | 9,000 | 1,668 |
| 2025-03-12 | 1,670 | 1,692 | 1,666 | 1,677 | 8,300 | 1,677 |
| 2025-03-11 | 1,665 | 1,700 | 1,640 | 1,670 | 11,100 | 1,670 |
| 2025-03-10 | 1,695 | 1,731 | 1,671 | 1,704 | 7,500 | 1,704 |
| 2025-03-07 | 1,721 | 1,721 | 1,668 | 1,685 | 9,000 | 1,685 |
| 2025-03-06 | 1,719 | 1,747 | 1,684 | 1,724 | 12,100 | 1,724 |
| 2025-03-05 | 1,665 | 1,715 | 1,665 | 1,715 | 21,300 | 1,715 |
| 2025-03-04 | 1,701 | 1,707 | 1,641 | 1,665 | 26,600 | 1,665 |
| 2025-03-03 | 1,730 | 1,780 | 1,719 | 1,736 | 16,300 | 1,736 |
| 2025-02-28 | 1,757 | 1,770 | 1,702 | 1,717 | 26,000 | 1,717 |
| 2025-02-27 | 1,823 | 1,850 | 1,770 | 1,793 | 15,000 | 1,793 |
| 2025-02-26 | 1,943 | 1,943 | 1,790 | 1,826 | 37,600 | 1,826 |
| 2025-02-25 | 1,973 | 1,989 | 1,946 | 1,949 | 13,400 | 1,949 |
| 2025-02-21 | 1,912 | 2,082 | 1,912 | 1,989 | 32,400 | 1,989 |
| 2025-02-20 | 1,948 | 1,960 | 1,910 | 1,912 | 12,300 | 1,912 |
| 2025-02-19 | 1,973 | 2,015 | 1,948 | 1,948 | 19,900 | 1,948 |
| 2025-02-18 | 2,017 | 2,120 | 2,000 | 2,015 | 44,000 | 2,015 |
| 2025-02-17 | 2,215 | 2,255 | 1,951 | 2,035 | 110,800 | 2,035 |
| 2025-02-14 | 1,620 | 1,918 | 1,585 | 1,855 | 101,600 | 1,855 |
| 2025-02-13 | 1,585 | 1,625 | 1,585 | 1,625 | 13,400 | 1,625 |
| 2025-02-12 | 1,594 | 1,594 | 1,579 | 1,585 | 4,600 | 1,585 |
| 2025-02-10 | 1,589 | 1,590 | 1,568 | 1,585 | 7,400 | 1,585 |
| 2025-02-07 | 1,570 | 1,594 | 1,570 | 1,590 | 8,800 | 1,590 |
| 2025-02-06 | 1,555 | 1,580 | 1,552 | 1,580 | 7,800 | 1,580 |
| 2025-02-05 | 1,525 | 1,551 | 1,520 | 1,543 | 8,300 | 1,543 |
| 2025-02-04 | 1,531 | 1,560 | 1,520 | 1,550 | 18,800 | 1,550 |
| 2025-02-03 | 1,587 | 1,587 | 1,530 | 1,531 | 11,700 | 1,531 |
| 2025-01-31 | 1,589 | 1,616 | 1,570 | 1,602 | 28,800 | 1,602 |
| 2025-01-30 | 1,614 | 1,628 | 1,605 | 1,605 | 3,200 | 1,605 |
| 2025-01-29 | 1,642 | 1,642 | 1,614 | 1,614 | 5,400 | 1,614 |
| 2025-01-28 | 1,620 | 1,643 | 1,585 | 1,643 | 8,000 | 1,643 |
| 2025-01-27 | 1,649 | 1,650 | 1,617 | 1,636 | 7,700 | 1,636 |
| 2025-01-24 | 1,599 | 1,647 | 1,599 | 1,645 | 13,900 | 1,645 |
| 2025-01-23 | 1,599 | 1,599 | 1,576 | 1,590 | 3,400 | 1,590 |
| 2025-01-22 | 1,511 | 1,605 | 1,511 | 1,591 | 15,900 | 1,591 |
| 2025-01-21 | 1,530 | 1,530 | 1,511 | 1,529 | 2,700 | 1,529 |
| 2025-01-20 | 1,510 | 1,521 | 1,500 | 1,521 | 6,400 | 1,521 |
| 2025-01-17 | 1,518 | 1,529 | 1,491 | 1,527 | 10,700 | 1,527 |
| 2025-01-16 | 1,551 | 1,560 | 1,518 | 1,548 | 4,900 | 1,548 |
| 2025-01-15 | 1,532 | 1,558 | 1,516 | 1,558 | 4,300 | 1,558 |
| 2025-01-14 | 1,579 | 1,579 | 1,520 | 1,544 | 17,700 | 1,544 |
| 2025-01-10 | 1,613 | 1,613 | 1,586 | 1,604 | 3,900 | 1,604 |
| 2025-01-09 | 1,620 | 1,620 | 1,594 | 1,615 | 7,800 | 1,615 |
| 2025-01-08 | 1,583 | 1,626 | 1,583 | 1,621 | 8,200 | 1,621 |
| 2025-01-07 | 1,600 | 1,609 | 1,578 | 1,605 | 11,900 | 1,605 |
| 2025-01-06 | 1,626 | 1,628 | 1,574 | 1,580 | 12,700 | 1,580 |
分割・併合履歴 ： なし