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 [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	3,565	3,580	3,435	3,455	53,500	3,455
2023-06-08	3,665	3,715	3,500	3,505	81,400	3,505
2023-06-07	3,685	3,785	3,575	3,710	82,000	3,710
2023-06-06	3,545	3,815	3,505	3,695	115,100	3,695
2023-06-05	3,590	3,650	3,465	3,615	99,800	3,615
2023-06-02	3,880	3,880	3,535	3,590	157,300	3,590
2023-06-01	3,870	4,015	3,765	3,820	150,800	3,820
2023-05-31	4,195	4,255	3,940	4,010	190,300	4,010
2023-05-30	4,180	4,385	4,055	4,230	406,700	4,230
2023-05-29	3,870	4,345	3,795	4,125	523,000	4,125
2023-05-26	3,575	3,795	3,560	3,695	120,600	3,695
2023-05-25	3,760	3,875	3,565	3,645	158,000	3,645
2023-05-24	3,550	3,960	3,525	3,750	227,800	3,750
2023-05-23	3,960	4,000	3,555	3,620	299,900	3,620
2023-05-22	3,835	4,000	3,655	3,995	264,000	3,995
2023-05-19	3,465	3,735	3,410	3,700	311,300	3,700
2023-05-18	3,070	3,735	2,967	3,435	765,900	3,435
2023-05-17	2,763	3,270	2,761	3,115	311,400	3,115
2023-05-16	2,528	2,772	2,528	2,766	84,400	2,766
2023-05-15	2,441	2,650	2,362	2,530	186,900	2,530
2023-05-12	2,246	2,263	2,180	2,192	20,600	2,192
2023-05-11	2,247	2,275	2,238	2,267	9,100	2,267
2023-05-10	2,308	2,308	2,217	2,235	20,000	2,235
2023-05-09	2,298	2,353	2,248	2,272	12,900	2,272
2023-05-08	2,368	2,368	2,284	2,298	12,000	2,298
2023-05-02	2,284	2,347	2,284	2,345	8,900	2,345
2023-05-01	2,277	2,326	2,270	2,325	17,600	2,325
2023-04-28	2,315	2,339	2,240	2,262	26,400	2,262
2023-04-27	2,346	2,346	2,283	2,315	6,500	2,315
2023-04-26	2,293	2,310	2,254	2,307	21,600	2,307
2023-04-25	2,394	2,394	2,283	2,293	21,100	2,293
2023-04-24	2,352	2,396	2,352	2,361	12,000	2,361
2023-04-21	2,399	2,399	2,335	2,366	17,700	2,366
2023-04-20	2,421	2,455	2,390	2,414	14,600	2,414
2023-04-19	2,558	2,558	2,425	2,442	26,900	2,442
2023-04-18	2,512	2,589	2,415	2,516	92,300	2,516
2023-04-17	2,592	2,593	2,450	2,462	46,700	2,462
2023-04-14	2,590	2,639	2,573	2,602	22,800	2,602
2023-04-13	2,630	2,632	2,563	2,581	22,400	2,581
2023-04-12	2,650	2,660	2,581	2,630	20,900	2,630
2023-04-11	2,737	2,783	2,648	2,654	48,200	2,654
2023-04-10	2,551	2,754	2,528	2,737	61,300	2,737
2023-04-07	2,604	2,654	2,550	2,551	33,700	2,551
2023-04-06	2,668	2,824	2,540	2,644	73,300	2,644
2023-04-05	2,630	2,725	2,601	2,618	34,200	2,618
2023-04-04	2,761	2,778	2,616	2,680	52,400	2,680
2023-04-03	2,754	2,870	2,724	2,786	45,700	2,786
2023-03-31	2,662	2,850	2,662	2,750	97,600	2,750
2023-03-30	2,408	2,688	2,408	2,665	93,300	2,665
2023-03-29	2,394	2,433	2,384	2,433	19,000	2,433
2023-03-28	2,398	2,425	2,364	2,370	16,300	2,370
2023-03-27	2,395	2,458	2,354	2,398	25,700	2,398
2023-03-24	2,346	2,399	2,312	2,395	24,400	2,395
2023-03-23	2,244	2,329	2,219	2,329	17,700	2,329
2023-03-22	2,281	2,315	2,259	2,259	10,300	2,259
2023-03-20	2,378	2,380	2,188	2,258	42,200	2,258
2023-03-17	2,255	2,364	2,255	2,358	36,400	2,358
2023-03-16	2,221	2,261	2,185	2,255	36,200	2,255
2023-03-15	2,290	2,325	2,260	2,298	31,100	2,298
2023-03-14	2,396	2,401	2,235	2,235	79,100	2,235
2023-03-13	2,439	2,626	2,324	2,459	121,100	2,459
2023-03-10	2,460	2,509	2,435	2,489	31,600	2,489
2023-03-09	2,466	2,485	2,400	2,472	20,800	2,472
2023-03-08	2,422	2,485	2,402	2,466	17,100	2,466
2023-03-07	2,508	2,508	2,435	2,435	17,800	2,435
2023-03-06	2,504	2,540	2,462	2,508	26,900	2,508
2023-03-03	2,401	2,479	2,381	2,479	29,200	2,479
2023-03-02	2,332	2,395	2,314	2,395	14,500	2,395
2023-03-01	2,323	2,358	2,260	2,332	34,000	2,332
2023-02-28	2,362	2,399	2,344	2,346	19,600	2,346
2023-02-27	2,449	2,449	2,305	2,315	47,500	2,315
2023-02-24	2,394	2,466	2,392	2,449	26,300	2,449
2023-02-22	2,436	2,455	2,370	2,394	28,100	2,394
2023-02-21	2,525	2,545	2,451	2,473	27,700	2,473
2023-02-20	2,549	2,557	2,460	2,525	35,900	2,525
2023-02-17	2,399	2,555	2,366	2,519	64,600	2,519
2023-02-16	2,340	2,457	2,319	2,423	30,000	2,423
2023-02-15	2,286	2,328	2,229	2,322	34,100	2,322
2023-02-14	2,400	2,400	2,296	2,297	43,500	2,297
2023-02-13	2,331	2,406	2,232	2,400	79,400	2,400
2023-02-10	2,428	2,740	2,328	2,342	306,400	2,342
2023-02-09	2,323	2,390	2,276	2,378	55,500	2,378
2023-02-08	2,429	2,437	2,364	2,399	23,500	2,399
2023-02-07	2,357	2,438	2,326	2,429	25,800	2,429
2023-02-06	2,407	2,429	2,351	2,379	37,200	2,379
2023-02-03	2,535	2,548	2,400	2,457	56,800	2,457
2023-02-02	2,576	2,645	2,503	2,535	53,700	2,535
2023-02-01	2,500	2,622	2,496	2,561	61,500	2,561
2023-01-31	2,488	2,559	2,384	2,524	78,800	2,524
2023-01-30	2,342	2,572	2,308	2,524	100,100	2,524
2023-01-27	2,374	2,395	2,295	2,320	26,400	2,320
2023-01-26	2,354	2,416	2,315	2,379	22,600	2,379
2023-01-25	2,308	2,348	2,260	2,339	26,900	2,339
2023-01-24	2,396	2,402	2,308	2,308	36,900	2,308
2023-01-23	2,298	2,388	2,298	2,370	43,100	2,370
2023-01-20	2,242	2,315	2,213	2,298	33,100	2,298
2023-01-19	2,382	2,389	2,261	2,267	35,300	2,267
2023-01-18	2,360	2,373	2,243	2,333	56,600	2,333
2023-01-17	2,274	2,411	2,274	2,322	62,400	2,322
2023-01-16	2,320	2,384	2,266	2,321	41,200	2,321
2023-01-13	2,425	2,432	2,319	2,347	65,400	2,347
2023-01-12	2,550	2,566	2,355	2,450	79,800	2,450
2023-01-11	2,527	2,677	2,510	2,546	92,900	2,546
2023-01-10	2,566	2,609	2,464	2,545	112,700	2,545
2023-01-06	2,890	2,890	2,538	2,584	221,400	2,584
2023-01-05	2,942	3,000	2,856	2,939	61,200	2,939
2023-01-04	3,175	3,255	2,840	2,924	236,900	2,924

分割・併合履歴：なし

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 [2023年度]

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 [2023年度]