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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,300 | 2,420 | 2,272 | 2,309 | 47,900 | 2,309 |
| 2025-11-13 | 2,280 | 2,603 | 2,251 | 2,350 | 247,100 | 2,350 |
| 2025-11-12 | 2,305 | 2,347 | 2,260 | 2,300 | 34,800 | 2,300 |
| 2025-11-11 | 2,325 | 2,348 | 2,302 | 2,335 | 20,600 | 2,335 |
| 2025-11-10 | 2,188 | 2,335 | 2,188 | 2,325 | 32,000 | 2,325 |
| 2025-11-07 | 2,192 | 2,210 | 2,173 | 2,181 | 14,400 | 2,181 |
| 2025-11-06 | 2,242 | 2,256 | 2,200 | 2,200 | 13,700 | 2,200 |
| 2025-11-05 | 2,244 | 2,244 | 2,131 | 2,229 | 29,000 | 2,229 |
| 2025-11-04 | 2,191 | 2,308 | 2,165 | 2,246 | 29,100 | 2,246 |
| 2025-10-31 | 2,173 | 2,227 | 2,163 | 2,190 | 19,700 | 2,190 |
| 2025-10-30 | 2,127 | 2,169 | 2,124 | 2,165 | 20,200 | 2,165 |
| 2025-10-29 | 2,199 | 2,200 | 2,116 | 2,127 | 23,100 | 2,127 |
| 2025-10-28 | 2,261 | 2,261 | 2,171 | 2,171 | 21,100 | 2,171 |
| 2025-10-27 | 2,215 | 2,261 | 2,201 | 2,261 | 17,300 | 2,261 |
| 2025-10-24 | 2,226 | 2,230 | 2,196 | 2,198 | 17,800 | 2,198 |
| 2025-10-23 | 2,260 | 2,260 | 2,215 | 2,215 | 13,300 | 2,215 |
| 2025-10-22 | 2,250 | 2,315 | 2,250 | 2,295 | 22,300 | 2,295 |
| 2025-10-21 | 2,254 | 2,307 | 2,225 | 2,254 | 33,700 | 2,254 |
| 2025-10-20 | 2,201 | 2,254 | 2,181 | 2,254 | 25,500 | 2,254 |
| 2025-10-17 | 2,194 | 2,220 | 2,141 | 2,155 | 19,700 | 2,155 |
| 2025-10-16 | 2,210 | 2,240 | 2,197 | 2,220 | 19,400 | 2,220 |
| 2025-10-15 | 2,130 | 2,227 | 2,130 | 2,204 | 21,300 | 2,204 |
| 2025-10-14 | 2,207 | 2,237 | 2,101 | 2,125 | 75,500 | 2,125 |
| 2025-10-10 | 2,340 | 2,340 | 2,223 | 2,257 | 33,100 | 2,257 |
| 2025-10-09 | 2,335 | 2,430 | 2,321 | 2,342 | 52,300 | 2,342 |
| 2025-10-08 | 2,358 | 2,378 | 2,269 | 2,285 | 59,400 | 2,285 |
| 2025-10-07 | 2,397 | 2,412 | 2,353 | 2,374 | 25,700 | 2,374 |
| 2025-10-06 | 2,312 | 2,415 | 2,277 | 2,385 | 64,000 | 2,385 |
| 2025-10-03 | 2,216 | 2,288 | 2,216 | 2,262 | 32,400 | 2,262 |
| 2025-10-02 | 2,286 | 2,331 | 2,205 | 2,240 | 66,200 | 2,240 |
| 2025-10-01 | 2,314 | 2,366 | 2,255 | 2,290 | 92,000 | 2,290 |
| 2025-09-30 | 2,261 | 2,514 | 2,205 | 2,382 | 440,100 | 2,382 |
| 2025-09-29 | 2,377 | 2,415 | 2,238 | 2,255 | 179,800 | 2,255 |
| 2025-09-26 | 2,744 | 2,925 | 2,387 | 2,427 | 630,900 | 2,427 |
| 2025-09-25 | 2,776 | 3,200 | 2,568 | 2,694 | 3,079,900 | 2,694 |
| 2025-09-24 | 2,190 | 2,697 | 2,175 | 2,697 | 370,900 | 2,697 |
| 2025-09-22 | 2,200 | 2,249 | 2,184 | 2,197 | 22,300 | 2,197 |
| 2025-09-19 | 2,246 | 2,270 | 2,170 | 2,232 | 41,100 | 2,232 |
| 2025-09-18 | 2,242 | 2,286 | 2,238 | 2,246 | 20,200 | 2,246 |
| 2025-09-17 | 2,282 | 2,282 | 2,236 | 2,242 | 11,500 | 2,242 |
| 2025-09-16 | 2,248 | 2,314 | 2,225 | 2,267 | 25,800 | 2,267 |
| 2025-09-12 | 2,280 | 2,300 | 2,212 | 2,217 | 23,000 | 2,217 |
| 2025-09-11 | 2,300 | 2,321 | 2,232 | 2,274 | 31,100 | 2,274 |
| 2025-09-10 | 2,202 | 2,361 | 2,144 | 2,297 | 76,400 | 2,297 |
| 2025-09-09 | 2,290 | 2,317 | 2,165 | 2,202 | 64,700 | 2,202 |
| 2025-09-08 | 2,091 | 2,490 | 2,091 | 2,340 | 249,200 | 2,340 |
| 2025-09-05 | 2,087 | 2,120 | 2,062 | 2,100 | 10,500 | 2,100 |
| 2025-09-04 | 2,117 | 2,121 | 2,042 | 2,067 | 34,900 | 2,067 |
| 2025-09-03 | 2,170 | 2,170 | 2,120 | 2,120 | 10,100 | 2,120 |
| 2025-09-02 | 2,213 | 2,226 | 2,170 | 2,170 | 10,000 | 2,170 |
| 2025-09-01 | 2,146 | 2,224 | 2,146 | 2,224 | 17,700 | 2,224 |
| 2025-08-29 | 2,121 | 2,182 | 2,121 | 2,167 | 14,800 | 2,167 |
| 2025-08-28 | 2,110 | 2,123 | 2,100 | 2,108 | 8,300 | 2,108 |
| 2025-08-27 | 2,131 | 2,150 | 2,117 | 2,123 | 9,000 | 2,123 |
| 2025-08-26 | 2,158 | 2,166 | 2,133 | 2,133 | 7,300 | 2,133 |
| 2025-08-25 | 2,178 | 2,215 | 2,146 | 2,162 | 18,200 | 2,162 |
| 2025-08-22 | 2,125 | 2,156 | 2,107 | 2,145 | 15,100 | 2,145 |
| 2025-08-21 | 2,144 | 2,158 | 2,118 | 2,125 | 7,600 | 2,125 |
| 2025-08-20 | 2,165 | 2,190 | 2,120 | 2,164 | 17,800 | 2,164 |
| 2025-08-19 | 2,195 | 2,209 | 2,163 | 2,180 | 23,600 | 2,180 |
| 2025-08-18 | 2,056 | 2,186 | 2,056 | 2,180 | 29,200 | 2,180 |
| 2025-08-15 | 2,088 | 2,137 | 2,076 | 2,076 | 15,000 | 2,076 |
| 2025-08-14 | 2,041 | 2,085 | 2,041 | 2,085 | 8,700 | 2,085 |
| 2025-08-13 | 2,040 | 2,144 | 2,022 | 2,065 | 33,800 | 2,065 |
| 2025-08-12 | 2,051 | 2,074 | 2,017 | 2,066 | 33,300 | 2,066 |
| 2025-08-08 | 2,070 | 2,085 | 2,061 | 2,079 | 13,500 | 2,079 |
| 2025-08-07 | 2,097 | 2,105 | 2,067 | 2,080 | 13,200 | 2,080 |
| 2025-08-06 | 2,072 | 2,098 | 2,025 | 2,098 | 16,000 | 2,098 |
| 2025-08-05 | 2,082 | 2,102 | 2,063 | 2,068 | 13,200 | 2,068 |
| 2025-08-04 | 2,068 | 2,133 | 2,066 | 2,080 | 13,700 | 2,080 |
| 2025-08-01 | 2,047 | 2,131 | 2,038 | 2,118 | 13,800 | 2,118 |
| 2025-07-31 | 2,058 | 2,067 | 2,028 | 2,067 | 10,600 | 2,067 |
| 2025-07-30 | 2,016 | 2,040 | 2,004 | 2,032 | 9,800 | 2,032 |
| 2025-07-29 | 2,080 | 2,080 | 2,018 | 2,033 | 17,800 | 2,033 |
| 2025-07-28 | 2,074 | 2,122 | 2,074 | 2,078 | 8,200 | 2,078 |
| 2025-07-25 | 2,076 | 2,115 | 2,067 | 2,074 | 14,200 | 2,074 |
| 2025-07-24 | 2,097 | 2,097 | 2,059 | 2,087 | 10,000 | 2,087 |
| 2025-07-23 | 2,063 | 2,120 | 2,063 | 2,084 | 15,600 | 2,084 |
| 2025-07-22 | 2,030 | 2,063 | 2,010 | 2,053 | 11,800 | 2,053 |
| 2025-07-18 | 2,078 | 2,080 | 1,991 | 2,044 | 11,800 | 2,044 |
| 2025-07-17 | 2,015 | 2,083 | 2,015 | 2,051 | 14,800 | 2,051 |
| 2025-07-16 | 2,020 | 2,035 | 2,007 | 2,017 | 7,500 | 2,017 |
| 2025-07-15 | 2,028 | 2,043 | 2,009 | 2,027 | 13,200 | 2,027 |
| 2025-07-14 | 2,066 | 2,079 | 2,028 | 2,030 | 14,500 | 2,030 |
| 2025-07-11 | 2,081 | 2,094 | 2,065 | 2,066 | 11,200 | 2,066 |
| 2025-07-10 | 2,075 | 2,081 | 2,035 | 2,081 | 16,200 | 2,081 |
| 2025-07-09 | 2,050 | 2,086 | 2,050 | 2,062 | 12,300 | 2,062 |
| 2025-07-08 | 2,002 | 2,050 | 1,998 | 2,035 | 16,600 | 2,035 |
| 2025-07-07 | 1,991 | 2,025 | 1,977 | 2,018 | 15,000 | 2,018 |
| 2025-07-04 | 2,038 | 2,052 | 1,986 | 2,002 | 43,400 | 2,002 |
| 2025-07-03 | 2,046 | 2,074 | 2,040 | 2,040 | 13,300 | 2,040 |
| 2025-07-02 | 2,071 | 2,116 | 2,045 | 2,052 | 27,800 | 2,052 |
| 2025-07-01 | 2,200 | 2,200 | 2,110 | 2,110 | 43,100 | 2,110 |
| 2025-06-30 | 2,212 | 2,257 | 2,180 | 2,202 | 21,200 | 2,202 |
| 2025-06-27 | 2,250 | 2,287 | 2,192 | 2,199 | 42,100 | 2,199 |
| 2025-06-26 | 2,212 | 2,319 | 2,208 | 2,243 | 53,200 | 2,243 |
| 2025-06-25 | 2,194 | 2,248 | 2,187 | 2,223 | 40,800 | 2,223 |
| 2025-06-24 | 2,183 | 2,229 | 2,180 | 2,194 | 51,600 | 2,194 |
| 2025-06-23 | 2,106 | 2,176 | 2,100 | 2,134 | 35,500 | 2,134 |
| 2025-06-20 | 2,116 | 2,175 | 2,107 | 2,135 | 47,500 | 2,135 |
| 2025-06-19 | 2,120 | 2,172 | 2,111 | 2,118 | 42,300 | 2,118 |
| 2025-06-18 | 2,156 | 2,178 | 2,122 | 2,122 | 39,100 | 2,122 |
| 2025-06-17 | 2,181 | 2,207 | 2,124 | 2,177 | 35,200 | 2,177 |
| 2025-06-16 | 2,199 | 2,254 | 2,156 | 2,178 | 51,200 | 2,178 |
| 2025-06-13 | 2,293 | 2,310 | 2,150 | 2,175 | 99,700 | 2,175 |
| 2025-06-12 | 2,221 | 2,332 | 2,212 | 2,316 | 66,800 | 2,316 |
| 2025-06-11 | 2,232 | 2,309 | 2,198 | 2,225 | 111,700 | 2,225 |
| 2025-06-10 | 2,073 | 2,255 | 2,073 | 2,182 | 158,600 | 2,182 |
| 2025-06-09 | 2,070 | 2,144 | 2,070 | 2,073 | 74,500 | 2,073 |
| 2025-06-06 | 2,223 | 2,265 | 2,082 | 2,085 | 138,300 | 2,085 |
| 2025-06-05 | 2,239 | 2,307 | 2,220 | 2,235 | 56,400 | 2,235 |
| 2025-06-04 | 2,297 | 2,318 | 2,230 | 2,261 | 74,300 | 2,261 |
| 2025-06-03 | 2,236 | 2,265 | 2,194 | 2,264 | 57,000 | 2,264 |
| 2025-06-02 | 2,265 | 2,333 | 2,220 | 2,222 | 84,200 | 2,222 |
| 2025-05-30 | 2,227 | 2,265 | 2,207 | 2,265 | 144,600 | 2,265 |
| 2025-05-29 | 2,358 | 2,391 | 2,260 | 2,261 | 123,500 | 2,261 |
| 2025-05-28 | 2,545 | 2,574 | 2,314 | 2,367 | 261,700 | 2,367 |
| 2025-05-27 | 2,509 | 2,560 | 2,387 | 2,440 | 190,600 | 2,440 |
| 2025-05-26 | 2,541 | 2,557 | 2,380 | 2,525 | 215,700 | 2,525 |
| 2025-05-23 | 2,870 | 2,870 | 2,483 | 2,560 | 407,000 | 2,560 |
| 2025-05-22 | 3,475 | 3,595 | 2,767 | 2,900 | 1,617,100 | 2,900 |
| 2025-05-21 | 2,889 | 3,195 | 2,761 | 3,195 | 612,300 | 3,195 |
| 2025-05-20 | 2,691 | 2,691 | 2,691 | 2,691 | 19,500 | 2,691 |
| 2025-05-19 | 1,755 | 2,191 | 1,740 | 2,191 | 397,700 | 2,191 |
| 2025-05-16 | 1,837 | 1,843 | 1,782 | 1,791 | 52,300 | 1,791 |
| 2025-05-15 | 1,776 | 1,877 | 1,776 | 1,853 | 26,300 | 1,853 |
| 2025-05-14 | 1,821 | 1,898 | 1,764 | 1,791 | 40,100 | 1,791 |
| 2025-05-13 | 1,866 | 1,894 | 1,831 | 1,877 | 70,000 | 1,877 |
| 2025-05-12 | 1,891 | 1,900 | 1,841 | 1,842 | 20,400 | 1,842 |
| 2025-05-09 | 1,851 | 1,914 | 1,834 | 1,900 | 22,600 | 1,900 |
| 2025-05-08 | 1,908 | 1,919 | 1,851 | 1,851 | 25,200 | 1,851 |
| 2025-05-07 | 1,811 | 1,885 | 1,802 | 1,868 | 24,700 | 1,868 |
| 2025-05-02 | 1,845 | 1,845 | 1,777 | 1,818 | 20,000 | 1,818 |
| 2025-05-01 | 1,806 | 1,840 | 1,803 | 1,839 | 21,400 | 1,839 |
| 2025-04-30 | 1,819 | 1,822 | 1,775 | 1,819 | 28,100 | 1,819 |
| 2025-04-28 | 1,820 | 1,829 | 1,773 | 1,808 | 36,100 | 1,808 |
| 2025-04-25 | 1,760 | 1,808 | 1,760 | 1,785 | 10,700 | 1,785 |
| 2025-04-24 | 1,801 | 1,847 | 1,758 | 1,769 | 38,400 | 1,769 |
| 2025-04-23 | 1,794 | 1,809 | 1,764 | 1,781 | 22,400 | 1,781 |
| 2025-04-22 | 1,769 | 1,797 | 1,752 | 1,754 | 27,000 | 1,754 |
| 2025-04-21 | 1,791 | 1,830 | 1,763 | 1,802 | 31,900 | 1,802 |
| 2025-04-18 | 1,855 | 1,873 | 1,798 | 1,831 | 62,900 | 1,831 |
| 2025-04-17 | 1,909 | 1,969 | 1,737 | 1,830 | 304,900 | 1,830 |
| 2025-04-16 | 1,632 | 1,930 | 1,573 | 1,930 | 384,200 | 1,930 |
| 2025-04-15 | 1,627 | 1,645 | 1,607 | 1,607 | 6,000 | 1,607 |
| 2025-04-14 | 1,689 | 1,689 | 1,621 | 1,621 | 25,300 | 1,621 |
| 2025-04-11 | 1,460 | 1,620 | 1,447 | 1,617 | 33,400 | 1,617 |
| 2025-04-10 | 1,555 | 1,590 | 1,526 | 1,530 | 20,300 | 1,530 |
| 2025-04-09 | 1,466 | 1,466 | 1,364 | 1,435 | 15,700 | 1,435 |
| 2025-04-08 | 1,395 | 1,500 | 1,395 | 1,496 | 8,400 | 1,496 |
| 2025-04-07 | 1,379 | 1,400 | 1,300 | 1,305 | 35,900 | 1,305 |
| 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