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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,919 | 2,919 | 2,844 | 2,845 | 25,200 | 2,845 |
| 2024-04-24 | 2,925 | 2,963 | 2,898 | 2,903 | 19,300 | 2,903 |
| 2024-04-23 | 2,920 | 2,959 | 2,877 | 2,904 | 22,800 | 2,904 |
| 2024-04-22 | 2,863 | 2,914 | 2,840 | 2,907 | 32,700 | 2,907 |
| 2024-04-19 | 3,025 | 3,025 | 2,847 | 2,913 | 82,800 | 2,913 |
| 2024-04-18 | 3,065 | 3,115 | 3,005 | 3,070 | 22,400 | 3,070 |
| 2024-04-17 | 3,100 | 3,145 | 3,070 | 3,085 | 28,000 | 3,085 |
| 2024-04-16 | 3,180 | 3,230 | 3,115 | 3,120 | 52,500 | 3,120 |
| 2024-04-15 | 3,210 | 3,240 | 3,180 | 3,240 | 44,900 | 3,240 |
| 2024-04-12 | 3,550 | 3,585 | 3,255 | 3,315 | 153,700 | 3,315 |
| 2024-04-11 | 3,320 | 3,350 | 3,295 | 3,340 | 19,300 | 3,340 |
| 2024-04-10 | 3,450 | 3,470 | 3,340 | 3,360 | 45,000 | 3,360 |
| 2024-04-09 | 3,275 | 3,455 | 3,270 | 3,380 | 45,200 | 3,380 |
| 2024-04-08 | 3,345 | 3,390 | 3,265 | 3,295 | 41,000 | 3,295 |
| 2024-04-05 | 3,310 | 3,360 | 3,300 | 3,330 | 40,300 | 3,330 |
| 2024-04-04 | 3,485 | 3,485 | 3,360 | 3,415 | 70,000 | 3,415 |
| 2024-04-03 | 3,555 | 3,590 | 3,470 | 3,490 | 54,400 | 3,490 |
| 2024-04-02 | 3,705 | 3,760 | 3,600 | 3,640 | 45,400 | 3,640 |
| 2024-04-01 | 3,845 | 3,850 | 3,700 | 3,700 | 46,300 | 3,700 |
| 2024-03-29 | 3,700 | 3,845 | 3,650 | 3,845 | 46,900 | 3,845 |
| 2024-03-28 | 3,760 | 3,875 | 3,630 | 3,660 | 62,500 | 3,660 |
| 2024-03-27 | 3,870 | 3,870 | 3,740 | 3,755 | 47,000 | 3,755 |
| 2024-03-26 | 3,765 | 3,890 | 3,730 | 3,875 | 50,000 | 3,875 |
| 2024-03-25 | 3,805 | 3,940 | 3,730 | 3,765 | 58,300 | 3,765 |
| 2024-03-22 | 3,920 | 3,960 | 3,790 | 3,820 | 65,800 | 3,820 |
| 2024-03-21 | 4,065 | 4,095 | 3,875 | 3,940 | 115,900 | 3,940 |
| 2024-03-19 | 4,030 | 4,070 | 3,915 | 3,995 | 129,000 | 3,995 |
| 2024-03-18 | 4,065 | 4,245 | 4,055 | 4,165 | 223,300 | 4,165 |
| 2024-03-15 | 3,995 | 4,065 | 3,825 | 3,900 | 311,300 | 3,900 |
| 2024-03-14 | 3,800 | 4,260 | 3,745 | 4,200 | 596,900 | 4,200 |
| 2024-03-13 | 3,970 | 4,000 | 3,650 | 3,690 | 234,200 | 3,690 |
| 2024-03-12 | 3,290 | 3,995 | 3,215 | 3,900 | 547,400 | 3,900 |
| 2024-03-11 | 3,365 | 3,425 | 3,235 | 3,295 | 149,900 | 3,295 |
| 2024-03-08 | 3,255 | 3,420 | 3,195 | 3,335 | 76,300 | 3,335 |
| 2024-03-07 | 3,370 | 3,485 | 3,245 | 3,290 | 125,100 | 3,290 |
| 2024-03-06 | 3,125 | 3,315 | 3,055 | 3,280 | 121,300 | 3,280 |
| 2024-03-05 | 3,050 | 3,150 | 2,985 | 3,130 | 68,900 | 3,130 |
| 2024-03-04 | 3,150 | 3,170 | 3,040 | 3,070 | 54,400 | 3,070 |
| 2024-03-01 | 3,115 | 3,145 | 3,015 | 3,085 | 46,800 | 3,085 |
| 2024-02-29 | 3,170 | 3,170 | 2,970 | 3,105 | 100,700 | 3,105 |
| 2024-02-28 | 3,095 | 3,095 | 3,010 | 3,050 | 50,100 | 3,050 |
| 2024-02-27 | 3,165 | 3,165 | 3,015 | 3,090 | 98,700 | 3,090 |
| 2024-02-26 | 3,300 | 3,430 | 3,165 | 3,205 | 119,300 | 3,205 |
| 2024-02-22 | 3,280 | 3,310 | 3,200 | 3,280 | 78,800 | 3,280 |
| 2024-02-21 | 3,250 | 3,255 | 3,150 | 3,160 | 70,800 | 3,160 |
| 2024-02-20 | 3,300 | 3,435 | 3,200 | 3,315 | 73,800 | 3,315 |
| 2024-02-19 | 3,460 | 3,485 | 3,200 | 3,260 | 131,200 | 3,260 |
| 2024-02-16 | 3,300 | 3,520 | 3,120 | 3,475 | 267,500 | 3,475 |
| 2024-02-15 | 2,801 | 3,220 | 2,667 | 3,220 | 346,700 | 3,220 |
| 2024-02-14 | 2,720 | 2,738 | 2,665 | 2,719 | 115,900 | 2,719 |
| 2024-02-13 | 2,830 | 2,844 | 2,738 | 2,770 | 74,800 | 2,770 |
| 2024-02-09 | 2,820 | 2,860 | 2,777 | 2,780 | 37,300 | 2,780 |
| 2024-02-08 | 2,858 | 2,900 | 2,803 | 2,818 | 51,100 | 2,818 |
| 2024-02-07 | 2,964 | 2,964 | 2,837 | 2,851 | 64,400 | 2,851 |
| 2024-02-06 | 2,985 | 3,025 | 2,935 | 2,965 | 133,700 | 2,965 |
| 2024-02-05 | 2,770 | 2,845 | 2,751 | 2,838 | 45,800 | 2,838 |
| 2024-02-02 | 2,790 | 2,800 | 2,732 | 2,765 | 23,900 | 2,765 |
| 2024-02-01 | 2,850 | 2,850 | 2,741 | 2,753 | 56,500 | 2,753 |
| 2024-01-31 | 2,866 | 2,875 | 2,794 | 2,861 | 50,200 | 2,861 |
| 2024-01-30 | 3,040 | 3,040 | 2,858 | 2,888 | 89,700 | 2,888 |
| 2024-01-29 | 2,950 | 3,160 | 2,949 | 3,040 | 183,600 | 3,040 |
| 2024-01-26 | 2,880 | 2,899 | 2,783 | 2,800 | 35,600 | 2,800 |
| 2024-01-25 | 2,864 | 2,882 | 2,797 | 2,882 | 33,400 | 2,882 |
| 2024-01-24 | 2,798 | 2,865 | 2,787 | 2,831 | 32,200 | 2,831 |
| 2024-01-23 | 2,866 | 2,906 | 2,768 | 2,801 | 54,600 | 2,801 |
| 2024-01-22 | 2,707 | 2,877 | 2,664 | 2,856 | 91,500 | 2,856 |
| 2024-01-19 | 2,565 | 2,667 | 2,561 | 2,663 | 28,500 | 2,663 |
| 2024-01-18 | 2,557 | 2,612 | 2,528 | 2,551 | 22,100 | 2,551 |
| 2024-01-17 | 2,660 | 2,672 | 2,563 | 2,563 | 35,500 | 2,563 |
| 2024-01-16 | 2,691 | 2,735 | 2,662 | 2,667 | 17,400 | 2,667 |
| 2024-01-15 | 2,668 | 2,719 | 2,620 | 2,668 | 34,300 | 2,668 |
| 2024-01-12 | 2,737 | 2,745 | 2,648 | 2,668 | 34,100 | 2,668 |
| 2024-01-11 | 2,784 | 2,789 | 2,748 | 2,761 | 16,500 | 2,761 |
| 2024-01-10 | 2,790 | 2,810 | 2,721 | 2,770 | 28,300 | 2,770 |
| 2024-01-09 | 2,718 | 2,782 | 2,713 | 2,770 | 28,000 | 2,770 |
| 2024-01-05 | 2,755 | 2,762 | 2,660 | 2,680 | 47,300 | 2,680 |
| 2024-01-04 | 2,575 | 2,748 | 2,517 | 2,744 | 52,100 | 2,744 |
分割・併合履歴 ： なし
