1. HOME >
  2. 株価時系列 >
  3. 3652 >
  4. 2011年

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 [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,8001,8401,7751,77541,3001,775
2011-12-291,8401,8501,7551,77165,0001,771
2011-12-281,8901,9001,7801,824130,9001,824
2011-12-271,7301,9101,7201,910339,1001,910
2011-12-261,6301,6971,6001,69039,1001,690
2011-12-221,6731,6731,5641,58431,8001,584
2011-12-211,6261,6381,6021,63333,2001,633
2011-12-201,5501,5891,5501,58614,1001,586
2011-12-191,6401,6601,5521,55531,7001,555
2011-12-161,6111,6531,6101,62112,1001,621
2011-12-151,6511,6601,5901,60953,3001,609
2011-12-141,7041,7091,6701,69525,6001,695
2011-12-131,7301,7931,6951,70560,1001,705
2011-12-121,6801,7501,6601,75094,5001,750
2011-12-091,5901,6351,5651,62929,7001,629
2011-12-081,6871,6921,6051,63035,7001,630
2011-12-071,6351,7401,5831,70055,9001,700
2011-12-061,6981,7001,5801,59560,1001,595
2011-12-051,7461,7481,6601,71040,6001,710
2011-12-021,7501,8001,7061,74082,3001,740
2011-12-011,6351,7201,5371,720123,6001,720
2011-11-301,5701,6501,5251,60071,3001,600
2011-11-291,6181,6441,5011,57083,0001,570
2011-11-281,3711,6681,3711,61281,2001,612
2011-11-251,3291,4851,3251,38050,9001,380
2011-11-241,3011,3341,2721,32822,0001,328
2011-11-221,2501,3951,2411,33029,1001,330
2011-11-211,2171,3001,2171,27428,7001,274
2011-11-181,2671,2701,1991,23022,6001,230
2011-11-171,2671,2851,2331,26520,4001,265
2011-11-161,3591,3751,2911,29116,6001,291
2011-11-151,3801,3801,3251,34511,7001,345
2011-11-141,3691,4021,3521,38021,5001,380
2011-11-111,3471,3801,3101,3399,1001,339
2011-11-101,2811,3321,2801,33219,0001,332
2011-11-091,3451,3681,3331,3686,2001,368
2011-11-081,4401,4401,3231,32318,1001,323
2011-11-071,3701,4101,3351,41013,0001,410
2011-11-041,3311,3771,3261,36410,1001,364
2011-11-021,3301,3501,2551,31217,6001,312
2011-11-011,3801,3971,3511,38012,3001,380
2011-10-311,4361,4451,3821,38517,6001,385
2011-10-281,4111,4601,3951,43633,7001,436
2011-10-271,3801,4101,3701,39624,1001,396
2011-10-261,3761,3901,3221,37913,6001,379
2011-10-251,4601,4601,3851,40120,5001,401
2011-10-241,3431,4451,3431,43032,2001,430
2011-10-211,3621,3701,3151,3409,3001,340
2011-10-201,3251,3931,3251,36228,7001,362
2011-10-191,3921,3951,3131,32535,9001,325
2011-10-181,4051,4251,3731,37537,8001,375
2011-10-171,5201,5251,4211,44146,5001,441
2011-10-141,5201,5201,4561,48957,8001,489
2011-10-131,5301,5501,4751,520173,1001,520
2011-10-121,1931,5101,1701,470392,5001,470
2011-10-111,2351,2681,1911,21047,7001,210
2011-10-071,1801,2451,1771,20516,5001,205
2011-10-061,1801,2181,1651,16532,7001,165
2011-10-051,2201,2301,1111,13839,9001,138
2011-10-041,2051,2461,1931,20558,6001,205
2011-10-031,2601,3181,2521,29237,3001,292
2011-09-301,3661,3901,2701,28085,2001,280
2011-09-291,3121,3901,3001,36041,2001,360
2011-09-281,3121,3801,3001,35433,5001,354
2011-09-271,3901,3991,2501,28252,1001,282
2011-09-261,4301,4351,2611,27371,2001,273
2011-09-221,5001,6041,4351,460105,2001,460
2011-09-211,5731,6401,4941,525253,1001,525
2011-09-202,0062,0061,8921,89321,1001,893
2011-09-162,0302,0602,0202,0398,1002,039
2011-09-152,0262,1002,0212,0216,7002,021
2011-09-142,0902,1492,0052,02012,0002,020
2011-09-132,0972,1002,0202,0909,3002,090
2011-09-122,1212,1502,0512,06013,3002,060
2011-09-092,1902,2082,1852,2084,9002,208
2011-09-082,2652,2882,2002,22017,7002,220
2011-09-072,2422,2552,2112,2449,7002,244
2011-09-062,2002,3942,1652,19228,4002,192
2011-09-052,2412,2512,2102,24411,8002,244
2011-09-022,4152,4202,2702,28534,4002,285
2011-09-012,2002,5452,1932,402134,1002,402
2011-08-312,1152,2502,0512,18441,2002,184
2011-08-302,0682,0882,0502,0656,9002,065
2011-08-292,0302,0882,0102,0188,5002,018
2011-08-262,0072,0101,9712,0006,7002,000
2011-08-252,0002,0502,0002,0106,5002,010
2011-08-242,1312,1351,9602,00023,1002,000
2011-08-232,0302,1151,9902,10013,1002,100
2011-08-222,1012,1501,9982,02524,7002,025
2011-08-192,2402,2472,1762,20020,7002,200
2011-08-182,4352,4352,2952,29735,5002,297
2011-08-172,5302,5402,4082,42026,4002,420
2011-08-162,5782,5792,4552,48033,2002,480
2011-08-152,3802,5102,3712,49826,9002,498
2011-08-122,3102,4002,3002,30238,6002,302
2011-08-112,1662,2402,1512,22535,6002,225
2011-08-102,3002,3802,2612,30124,3002,301
2011-08-091,9802,2001,9602,20041,6002,200
2011-08-082,2812,3272,0722,08246,0002,082
2011-08-052,1612,2982,0652,23156,7002,231
2011-08-042,4702,4702,3252,36160,9002,361
2011-08-032,5032,5632,4122,46564,9002,465
2011-08-022,6112,6552,5842,59126,0002,591
2011-08-012,6052,6992,5602,66156,3002,661
2011-07-292,6282,8302,6002,600155,5002,600
2011-07-282,5502,6362,5212,58454,4002,584
2011-07-272,6622,6822,5812,58554,7002,585
2011-07-262,7312,7552,6622,66245,4002,662
2011-07-252,7302,8502,6552,731116,3002,731
2011-07-222,7302,8302,7182,78090,1002,780
2011-07-212,8022,9302,7302,758247,0002,758
2011-07-202,7042,7292,6052,72083,7002,720
2011-07-192,7302,7402,6502,66098,9002,660
2011-07-152,8602,9752,6892,693214,5002,693
2011-07-143,1203,1302,8912,891117,3002,891
2011-07-133,0953,1652,9503,120201,5003,120
2011-07-123,2903,3503,0303,050297,1003,050
2011-07-113,4053,4553,1703,220590,2003,220
2011-07-082,8553,3352,8303,335817,4003,335
2011-07-072,8512,9452,8102,83193,6002,831
2011-07-062,8782,9352,8102,82070,2002,820
2011-07-052,7403,0102,7012,840183,7002,840
2011-07-042,8502,8692,7102,71074,9002,710
2011-07-012,9492,9802,8122,835165,1002,835
2011-06-302,7002,9692,6852,885371,2002,885
2011-06-292,6512,7652,6152,671120,2002,671
2011-06-282,7402,7802,5122,610134,3002,610
2011-06-272,6902,7902,6382,650133,7002,650
2011-06-242,9002,9722,7282,753283,7002,753
2011-06-233,0503,2352,9602,9831,614,8002,983

分割・併合履歴 ： なし