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
2024-12-061,5711,5841,5501,5597,3001,559
2024-12-051,5971,5971,5781,5804,8001,580
2024-12-041,6161,6201,5751,59118,6001,591
2024-12-031,6211,6851,6121,61610,2001,616
2024-12-021,6911,7001,6281,62914,9001,629
2024-11-291,7231,7231,6911,6935,1001,693
2024-11-281,7031,7231,7011,7019,0001,701
2024-11-271,7621,7621,7081,7116,6001,711
2024-11-261,7421,7691,7361,7653,4001,765
2024-11-251,7021,7561,7021,74310,0001,743
2024-11-221,7041,7261,6931,6964,8001,696
2024-11-211,7291,7401,7011,7014,8001,701
2024-11-201,7131,7431,7131,7326,4001,732
2024-11-191,7061,7281,6881,7204,0001,720
2024-11-181,7071,7501,6741,70713,6001,707
2024-11-151,7471,8001,7451,7508,7001,750
2024-11-141,8271,8271,7601,7809,8001,780
2024-11-131,9001,9021,8231,85029,1001,850
2024-11-121,9651,9881,9481,95520,6001,955
2024-11-111,9231,9481,8961,93910,2001,939
2024-11-081,9291,9311,8441,91711,5001,917
2024-11-071,9091,9401,9021,9239,4001,923
2024-11-061,8751,9001,8441,87010,8001,870
2024-11-051,8821,8821,8401,8704,7001,870
2024-11-011,8511,8901,8291,8566,3001,856
2024-10-311,8631,8831,8451,8703,0001,870
2024-10-301,8791,8871,8331,86311,7001,863
2024-10-291,7511,8651,7511,85213,9001,852
2024-10-281,6841,7851,6841,77011,8001,770
2024-10-251,7451,7661,6801,70315,7001,703
2024-10-241,7581,7581,7221,75811,7001,758
2024-10-231,8051,8051,7581,7668,1001,766
2024-10-221,8411,8591,7921,81813,7001,818
2024-10-211,8501,8891,8451,8818,3001,881
2024-10-181,8361,8491,8301,8481,4001,848
2024-10-171,8611,8711,8201,8369,0001,836
2024-10-161,8771,8771,8511,8613,0001,861
2024-10-151,8371,9101,8081,89121,0001,891
2024-10-111,8391,8581,8361,8376,5001,837
2024-10-101,8871,8941,8371,84817,5001,848
2024-10-091,9041,9341,8901,91013,3001,910
2024-10-081,9311,9311,9021,9087,3001,908
2024-10-071,9701,9781,9411,9425,6001,942
2024-10-041,9401,9701,9351,9384,0001,938
2024-10-031,9651,9731,9401,9406,2001,940
2024-10-022,0192,0191,9281,93614,2001,936
2024-10-011,9502,0281,9502,02810,2002,028
2024-09-301,9652,0181,9521,96612,7001,966
2024-09-272,0072,0602,0072,0419,7002,041
2024-09-261,9882,0191,9632,01416,5002,014
2024-09-251,9801,9991,9601,9735,8001,973
2024-09-242,0062,0221,9801,9877,4001,987
2024-09-202,0252,0482,0042,0049,9002,004
2024-09-191,9782,0341,9712,02511,3002,025
2024-09-182,0142,0141,9351,9787,5001,978
2024-09-172,1002,1001,9381,94941,2001,949
2024-09-132,1422,1502,0922,13415,8002,134
2024-09-122,0812,1472,0812,1397,0002,139
2024-09-112,1202,1202,0302,06511,6002,065
2024-09-102,1132,1502,1002,1209,3002,120
2024-09-092,0212,1122,0202,08614,8002,086
2024-09-062,1812,1812,1062,11510,0002,115
2024-09-052,1702,2282,1002,18811,8002,188
2024-09-042,2002,2722,1822,21516,8002,215
2024-09-032,2382,3002,2382,30019,8002,300
2024-09-022,2102,2402,1882,20210,2002,202
2024-08-302,2002,2242,1812,1996,7002,199
2024-08-292,1792,2092,1402,2049,9002,204
2024-08-282,2462,2462,1702,2019,3002,201
2024-08-272,2282,2482,1952,2267,3002,226
2024-08-262,1482,2282,1482,2289,6002,228
2024-08-232,1942,1942,1322,1487,4002,148
2024-08-222,1882,2322,1402,20511,0002,205
2024-08-212,1792,1902,1622,1906,3002,190
2024-08-202,1762,2202,1502,19812,8002,198
2024-08-192,1752,2012,1002,13917,2002,139
2024-08-162,1492,2112,1332,19719,0002,197
2024-08-152,1272,1482,0802,1148,7002,114
2024-08-142,0582,1312,0402,11216,0002,112
2024-08-132,0132,0851,9822,08520,7002,085
2024-08-092,0032,0161,9131,97722,0001,977
2024-08-081,9191,9821,9001,92620,6001,926
2024-08-071,7871,9971,7871,98749,7001,987
2024-08-061,6861,8951,6451,86371,2001,863
2024-08-051,7611,8251,5261,526106,2001,526
2024-08-022,1602,1602,0102,02682,9002,026
2024-08-012,2792,2882,2332,25613,0002,256
2024-07-312,2802,3132,2342,31016,2002,310
2024-07-302,3452,3452,2692,30129,6002,301
2024-07-292,4092,4092,3672,3849,8002,384
2024-07-262,3652,4222,3402,4097,2002,409
2024-07-252,3962,4302,3502,36628,2002,366
2024-07-242,5182,5182,4402,44113,3002,441
2024-07-232,4512,5332,4512,52512,8002,525
2024-07-222,5152,5152,4372,43715,3002,437
2024-07-192,5462,5802,5012,51312,4002,513
2024-07-182,6052,6052,5432,55915,7002,559
2024-07-172,5962,6302,5692,63016,9002,630
2024-07-162,5812,5842,5482,56712,1002,567
2024-07-122,4352,5802,4342,58020,0002,580
2024-07-112,4272,4772,4082,47717,5002,477
2024-07-102,4912,4912,4112,43023,9002,430
2024-07-092,5272,5472,4382,51218,9002,512
2024-07-082,5352,5352,5052,5157,3002,515
2024-07-052,5412,5652,5152,5386,3002,538
2024-07-042,5592,5802,5132,5409,9002,540
2024-07-032,5692,5742,5322,54811,1002,548
2024-07-022,5382,5702,4922,55814,2002,558
2024-07-012,6502,6582,5302,53032,0002,530
2024-06-282,6062,6402,5752,60016,1002,600
2024-06-272,6182,6302,5632,57113,0002,571
2024-06-262,5822,6452,5602,59130,4002,591
2024-06-252,5072,5922,5032,57717,3002,577
2024-06-242,5342,5502,4902,52010,9002,520
2024-06-212,4682,5632,4682,51626,5002,516
2024-06-202,3532,4722,3512,47222,7002,472
2024-06-192,3772,3892,3352,34312,5002,343
2024-06-182,3952,4222,3602,36216,5002,362
2024-06-172,4272,4432,3782,39724,9002,397
2024-06-142,4362,4982,4362,44522,9002,445
2024-06-132,4762,5092,4732,47319,2002,473
2024-06-122,5152,5342,4622,47021,0002,470
2024-06-112,5112,5392,5012,52015,1002,520
2024-06-102,4562,5202,4562,51112,1002,511
2024-06-072,4352,4792,4352,47910,6002,479
2024-06-062,5082,5442,3952,43534,1002,435
2024-06-052,4912,5292,4612,46120,2002,461
2024-06-042,4602,5302,4502,52213,2002,522
2024-06-032,4672,4802,4372,4629,2002,462
2024-05-312,4072,4572,3952,4578,1002,457
2024-05-302,3782,4532,3552,40422,2002,404
2024-05-292,4782,4782,4212,42114,9002,421
2024-05-282,4662,5362,4502,48315,3002,483
2024-05-272,4312,4862,4032,46720,9002,467
2024-05-242,4492,4712,4152,43118,9002,431
2024-05-232,5772,5772,4712,49933,0002,499
2024-05-222,5622,5872,5032,51238,1002,512
2024-05-212,5752,5822,5252,53118,6002,531
2024-05-202,5032,6092,4932,57129,8002,571
2024-05-172,5502,6062,5252,52749,7002,527
2024-05-162,6412,6762,6002,60033,9002,600
2024-05-152,7152,8052,6302,63593,9002,635
2024-05-142,8712,9092,7432,81787,8002,817
2024-05-132,8632,9072,8392,88832,8002,888
2024-05-102,9472,9472,8652,86627,4002,866
2024-05-093,0003,0102,8922,92426,8002,924
2024-05-082,9893,0352,9602,96827,3002,968
2024-05-072,9913,0152,9642,96624,6002,966
2024-05-022,8782,9652,8782,92922,0002,929
2024-05-012,8802,9312,8342,89527,8002,895
2024-04-302,8952,9152,8512,88727,6002,887
2024-04-262,8452,8632,8232,84521,3002,845
2024-04-252,9192,9192,8442,84525,2002,845
2024-04-242,9252,9632,8982,90319,3002,903
2024-04-232,9202,9592,8772,90422,8002,904
2024-04-222,8632,9142,8402,90732,7002,907
2024-04-193,0253,0252,8472,91382,8002,913
2024-04-183,0653,1153,0053,07022,4003,070
2024-04-173,1003,1453,0703,08528,0003,085
2024-04-163,1803,2303,1153,12052,5003,120
2024-04-153,2103,2403,1803,24044,9003,240
2024-04-123,5503,5853,2553,315153,7003,315
2024-04-113,3203,3503,2953,34019,3003,340
2024-04-103,4503,4703,3403,36045,0003,360
2024-04-093,2753,4553,2703,38045,2003,380
2024-04-083,3453,3903,2653,29541,0003,295
2024-04-053,3103,3603,3003,33040,3003,330
2024-04-043,4853,4853,3603,41570,0003,415
2024-04-033,5553,5903,4703,49054,4003,490
2024-04-023,7053,7603,6003,64045,4003,640
2024-04-013,8453,8503,7003,70046,3003,700
2024-03-293,7003,8453,6503,84546,9003,845
2024-03-283,7603,8753,6303,66062,5003,660
2024-03-273,8703,8703,7403,75547,0003,755
2024-03-263,7653,8903,7303,87550,0003,875
2024-03-253,8053,9403,7303,76558,3003,765
2024-03-223,9203,9603,7903,82065,8003,820
2024-03-214,0654,0953,8753,940115,9003,940
2024-03-194,0304,0703,9153,995129,0003,995
2024-03-184,0654,2454,0554,165223,3004,165
2024-03-153,9954,0653,8253,900311,3003,900
2024-03-143,8004,2603,7454,200596,9004,200
2024-03-133,9704,0003,6503,690234,2003,690
2024-03-123,2903,9953,2153,900547,4003,900
2024-03-113,3653,4253,2353,295149,9003,295
2024-03-083,2553,4203,1953,33576,3003,335
2024-03-073,3703,4853,2453,290125,1003,290
2024-03-063,1253,3153,0553,280121,3003,280
2024-03-053,0503,1502,9853,13068,9003,130
2024-03-043,1503,1703,0403,07054,4003,070
2024-03-013,1153,1453,0153,08546,8003,085
2024-02-293,1703,1702,9703,105100,7003,105
2024-02-283,0953,0953,0103,05050,1003,050
2024-02-273,1653,1653,0153,09098,7003,090
2024-02-263,3003,4303,1653,205119,3003,205
2024-02-223,2803,3103,2003,28078,8003,280
2024-02-213,2503,2553,1503,16070,8003,160
2024-02-203,3003,4353,2003,31573,8003,315
2024-02-193,4603,4853,2003,260131,2003,260
2024-02-163,3003,5203,1203,475267,5003,475
2024-02-152,8013,2202,6673,220346,7003,220
2024-02-142,7202,7382,6652,719115,9002,719
2024-02-132,8302,8442,7382,77074,8002,770
2024-02-092,8202,8602,7772,78037,3002,780
2024-02-082,8582,9002,8032,81851,1002,818
2024-02-072,9642,9642,8372,85164,4002,851
2024-02-062,9853,0252,9352,965133,7002,965
2024-02-052,7702,8452,7512,83845,8002,838
2024-02-022,7902,8002,7322,76523,9002,765
2024-02-012,8502,8502,7412,75356,5002,753
2024-01-312,8662,8752,7942,86150,2002,861
2024-01-303,0403,0402,8582,88889,7002,888
2024-01-292,9503,1602,9493,040183,6003,040
2024-01-262,8802,8992,7832,80035,6002,800
2024-01-252,8642,8822,7972,88233,4002,882
2024-01-242,7982,8652,7872,83132,2002,831
2024-01-232,8662,9062,7682,80154,6002,801
2024-01-222,7072,8772,6642,85691,5002,856
2024-01-192,5652,6672,5612,66328,5002,663
2024-01-182,5572,6122,5282,55122,1002,551
2024-01-172,6602,6722,5632,56335,5002,563
2024-01-162,6912,7352,6622,66717,4002,667
2024-01-152,6682,7192,6202,66834,3002,668
2024-01-122,7372,7452,6482,66834,1002,668
2024-01-112,7842,7892,7482,76116,5002,761
2024-01-102,7902,8102,7212,77028,3002,770
2024-01-092,7182,7822,7132,77028,0002,770
2024-01-052,7552,7622,6602,68047,3002,680
2024-01-042,5752,7482,5172,74452,1002,744

分割・併合履歴 : なし