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 [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2913,66015,76013,13015,270542,30015,270
2017-12-2813,59014,45013,20013,590290,40013,590
2017-12-2712,30014,06012,30013,730505,20013,730
2017-12-2610,80013,04010,57012,150546,70012,150
2017-12-2511,40011,40010,58010,650153,80010,650
2017-12-2211,35011,59010,80011,110239,20011,110
2017-12-2110,71011,65010,61011,260264,80011,260
2017-12-2011,87012,19010,51010,910376,60010,910
2017-12-1910,25011,32010,10011,320392,60011,320
2017-12-189,70010,6409,5109,820304,3009,820
2017-12-1511,00011,0809,9509,980178,5009,980
2017-12-1411,00011,66010,21010,450297,60010,450
2017-12-1311,20011,90010,86011,770322,60011,770
2017-12-1210,79011,62010,64011,500407,20011,500
2017-12-1110,05010,95010,05010,490313,00010,490
2017-12-089,5109,9409,2909,640379,2009,640
2017-12-078,5109,6308,5109,360462,6009,360
2017-12-067,8008,5007,6408,500306,4008,500
2017-12-058,1608,1607,5507,760195,1007,760
2017-12-047,6908,3007,6108,010372,1008,010
2017-12-018,4009,0507,4007,540756,8007,540
2017-11-308,2508,4007,5007,690285,4007,690
2017-11-297,9608,5507,7008,400280,7008,400
2017-11-288,4008,7407,9608,030574,4008,030
2017-11-277,3708,7707,3008,5501,002,5008,550
2017-11-247,2807,9507,2607,400677,2007,400
2017-11-227,1707,3206,6606,950408,2006,950
2017-11-217,5607,5806,9207,140525,4007,140
2017-11-206,4107,4106,3507,410396,2007,410
2017-11-176,5306,6406,1106,410379,5006,410
2017-11-166,0406,7305,9806,560478,2006,560
2017-11-155,5106,4405,2606,200503,3006,200
2017-11-136,4606,6205,5705,630564,3005,630
2017-11-105,1406,1605,1206,160567,1006,160
2017-11-094,7005,2504,6605,160364,2005,160
2017-11-084,6054,9304,5354,910192,3004,910
2017-11-074,9004,9054,6304,675254,3004,675
2017-11-064,6304,7404,3404,625376,5004,625
2017-11-025,0205,2204,6704,770361,9004,770
2017-11-015,3105,7304,9455,140565,6005,140
2017-10-315,1805,3304,9655,080319,0005,080
2017-10-306,0106,1204,9505,2601,083,2005,260
2017-10-274,6555,3104,6405,310338,1005,310
2017-10-264,5804,7804,5004,610184,5004,610
2017-10-254,4004,7504,3654,555351,3004,555
2017-10-244,3604,3904,0404,340201,3004,340
2017-10-234,5804,5804,2154,325236,5004,325
2017-10-204,5404,8604,1854,240435,0004,240
2017-10-194,2254,8004,1304,525486,6004,525
2017-10-184,2554,8154,2304,295507,0004,295
2017-10-174,0004,7503,9204,370654,3004,370
2017-10-163,6954,0953,5854,050497,3004,050
2017-10-133,7403,8353,4853,680714,5003,680
2017-10-123,2503,2503,2503,2509,4003,250
2017-10-112,8002,8172,7212,74727,0002,747
2017-10-102,7742,7742,7082,75024,5002,750
2017-10-062,7772,8232,7402,76131,6002,761
2017-10-052,8362,8362,7252,74852,3002,748
2017-10-042,9742,9812,8412,84161,0002,841
2017-10-033,0053,0352,9552,97445,8002,974
2017-10-022,8553,0952,8552,999131,8002,999
2017-09-292,8752,9332,8452,86343,9002,863
2017-09-282,9893,0802,8562,880178,0002,880
2017-09-272,7402,8332,7262,81839,8002,818
2017-09-262,7352,7552,7042,72747,8002,727
2017-09-252,6632,9832,6612,785247,8002,785
2017-09-222,7612,7782,6262,66148,1002,661
2017-09-212,6962,7572,6932,71920,6002,719
2017-09-202,7602,7702,6622,69835,4002,698
2017-09-192,6802,7632,6632,75241,6002,752
2017-09-152,5872,6662,5802,63822,4002,638
2017-09-142,6762,6822,5542,59537,7002,595
2017-09-132,6722,6952,6152,67620,3002,676
2017-09-122,6072,6622,5952,64530,9002,645
2017-09-112,5302,6222,5112,56724,3002,567
2017-09-082,4912,5962,4732,49730,9002,497
2017-09-072,5732,6042,4902,49935,0002,499
2017-09-062,4502,6112,4362,57968,2002,579
2017-09-052,6572,6892,4542,511136,9002,511
2017-09-042,7462,7692,6202,642119,6002,642
2017-09-012,9422,9452,7872,79676,7002,796
2017-08-312,8062,9682,8002,89377,6002,893
2017-08-302,8322,8322,7552,78032,2002,780
2017-08-292,8052,8202,7702,79836,2002,798
2017-08-282,8432,9802,7912,837147,0002,837
2017-08-252,7502,8442,7502,84351,0002,843
2017-08-242,7302,7852,6952,77027,0002,770
2017-08-232,7452,8182,7122,72542,6002,725
2017-08-222,6992,7472,6952,71814,8002,718
2017-08-212,7432,7782,6652,70066,9002,700
2017-08-182,7802,8462,7082,76649,5002,766
2017-08-172,8302,8902,8052,82123,7002,821
2017-08-162,7702,8662,7302,81931,1002,819
2017-08-152,7712,8182,7212,72730,8002,727
2017-08-142,6712,7632,6602,72149,0002,721
2017-08-102,9222,9682,7202,726209,9002,726
2017-08-093,0703,0752,9493,03552,1003,035
2017-08-082,9983,0652,9983,06522,6003,065
2017-08-073,1503,1502,9993,00062,0003,000
2017-08-043,0853,1503,0553,12061,8003,120
2017-08-033,1003,1052,9823,05542,4003,055
2017-08-022,9143,1202,9143,07557,2003,075
2017-08-013,0403,0702,8952,89673,8002,896
2017-07-313,1103,1302,9893,075111,8003,075
2017-07-283,3703,3903,1053,17079,4003,170
2017-07-273,3903,4153,3403,37035,2003,370
2017-07-263,4303,4303,3153,32052,5003,320
2017-07-253,3203,4653,2853,43071,4003,430
2017-07-243,3253,4153,3053,34037,5003,340
2017-07-213,3353,3903,2903,34542,1003,345
2017-07-203,3253,4253,2703,32085,0003,320
2017-07-193,3703,4653,3353,35058,9003,350
2017-07-183,5953,6303,3503,370143,4003,370
2017-07-143,7253,7403,5553,625114,1003,625
2017-07-133,8803,8903,6853,720108,1003,720
2017-07-123,7003,8803,6853,845136,8003,845
2017-07-113,7753,9303,6153,770335,5003,770
2017-07-103,6303,9803,5503,865442,2003,865
2017-07-073,5303,5353,2903,400154,5003,400
2017-07-063,4553,6253,3503,490215,4003,490
2017-07-052,9553,4702,9503,460463,6003,460
2017-07-043,0353,0402,9102,96762,0002,967
2017-07-032,9203,0252,9203,00547,9003,005
2017-06-302,8992,9202,8132,90147,7002,901
2017-06-292,8812,9532,8652,92444,6002,924
2017-06-283,0453,0502,8302,83491,5002,834
2017-06-273,0553,0852,9923,03553,0003,035
2017-06-262,9183,0852,9183,045147,6003,045
2017-06-232,9202,9802,8402,880101,9002,880
2017-06-222,8792,9282,8402,90050,9002,900
2017-06-212,8102,8702,8092,87035,9002,870
2017-06-202,9002,9252,8262,83060,7002,830
2017-06-192,7902,9332,7632,899119,4002,899
2017-06-162,7462,7962,6942,78835,7002,788
2017-06-152,7142,7752,6612,74642,6002,746
2017-06-142,7802,8402,7202,73760,4002,737
2017-06-132,7452,7642,7102,74831,5002,748
2017-06-122,6902,7472,6792,74521,3002,745
2017-06-092,7192,7202,6812,71424,5002,714
2017-06-082,6502,7072,6302,66928,0002,669
2017-06-072,6302,6762,6012,67631,7002,676
2017-06-062,7092,7092,6402,65837,3002,658
2017-06-052,7022,7402,6872,69931,1002,699
2017-06-022,7362,7602,6552,68634,5002,686
2017-06-012,6522,7742,6252,70755,7002,707
2017-05-312,6452,6672,6202,63826,2002,638
2017-05-302,7072,7122,6222,65538,8002,655
2017-05-292,8152,8152,7172,71942,7002,719
2017-05-262,6402,7772,5502,716162,8002,716
2017-05-252,6502,6792,6202,64035,7002,640
2017-05-242,6602,6802,6052,62969,7002,629
2017-05-232,4882,8402,4612,665394,8002,665
2017-05-222,4622,5102,4622,47621,6002,476
2017-05-192,5512,5512,4502,46235,3002,462
2017-05-182,4002,6732,3912,515154,9002,515
2017-05-172,4842,4892,4382,43843,8002,438
2017-05-162,5472,5692,4832,49946,3002,499
2017-05-152,6102,6342,5282,54189,4002,541
2017-05-122,7682,7982,7112,73733,5002,737
2017-05-112,7882,8352,7362,80735,8002,807
2017-05-102,8022,8252,7622,78032,0002,780
2017-05-092,9052,9052,8102,81038,7002,810
2017-05-082,9102,9302,8432,85583,2002,855
2017-05-022,8162,9082,8062,82570,8002,825
2017-05-012,7422,8482,6852,81497,2002,814
2017-04-282,5852,9002,5592,760405,4002,760
2017-04-272,5602,5762,5352,56615,2002,566
2017-04-262,5912,5922,5562,5828,4002,582
2017-04-252,4962,5622,4732,54536,0002,545
2017-04-242,6102,6102,5102,51013,1002,510
2017-04-212,5992,6102,5702,58714,6002,587
2017-04-202,5462,6142,5462,58325,2002,583
2017-04-192,4622,5522,4622,54613,7002,546
2017-04-182,4582,5002,4362,49715,3002,497
2017-04-172,3642,4352,3632,42014,2002,420
2017-04-142,3542,4002,3542,36415,7002,364
2017-04-132,3492,4202,3212,40021,9002,400
2017-04-122,4182,4432,3502,37139,9002,371
2017-04-112,4502,4842,4372,45621,3002,456
2017-04-102,4922,5162,4612,46113,4002,461
2017-04-072,4932,5432,4392,50618,7002,506
2017-04-062,4262,6852,4212,49057,3002,490
2017-04-052,4182,4972,4182,4338,1002,433
2017-04-042,4812,4932,4202,44025,5002,440
2017-04-032,5592,5752,4922,51313,1002,513
2017-03-312,5982,6002,5592,5609,2002,560
2017-03-302,5462,6002,5462,55911,2002,559
2017-03-292,4532,5992,4532,57835,6002,578
2017-03-282,4192,4632,4192,4578,8002,457
2017-03-272,4592,4652,4012,40813,8002,408
2017-03-242,4752,4782,4362,4559,7002,455
2017-03-232,4402,4782,4402,45911,7002,459
2017-03-222,4682,4972,4442,44520,2002,445
2017-03-212,4982,5312,4902,50516,5002,505
2017-03-172,5342,5352,4952,50124,0002,501
2017-03-162,5122,5792,5002,54625,2002,546
2017-03-152,4992,5252,4952,50233,9002,502
2017-03-142,5322,5602,5002,51431,1002,514
2017-03-132,5572,5792,5192,52940,5002,529
2017-03-102,6142,6142,5632,56522,8002,565
2017-03-092,5732,5912,5662,57119,1002,571
2017-03-082,6102,6122,5802,58022,0002,580
2017-03-072,6022,6272,5982,59916,9002,599
2017-03-062,6112,6302,5972,60222,4002,602
2017-03-032,5862,6772,5812,60924,4002,609
2017-03-022,6562,6562,6002,61029,0002,610
2017-03-012,6452,6682,6152,63167,1002,631
2017-02-282,7572,7872,6672,67057,6002,670
2017-02-272,7042,8752,6732,76353,0002,763
2017-02-242,7272,7542,6952,71323,5002,713
2017-02-232,7852,8002,6882,70755,4002,707
2017-02-222,6802,8412,6772,81467,3002,814
2017-02-212,7202,7482,6612,68132,5002,681
2017-02-202,7202,7602,7102,73029,8002,730
2017-02-172,6702,7552,6542,72648,6002,726
2017-02-162,8012,8402,6662,70066,1002,700
2017-02-152,7702,8422,7532,79333,3002,793
2017-02-142,8832,8832,7642,78592,2002,785
2017-02-132,9803,0402,8722,88391,2002,883
2017-02-102,8102,9612,7602,961208,9002,961
2017-02-092,6502,7982,6322,760105,2002,760
2017-02-082,6442,7802,6202,73778,4002,737
2017-02-072,7502,7802,6942,69446,6002,694
2017-02-062,7402,7402,6262,70083,3002,700
2017-02-032,7502,8402,7032,717185,5002,717
2017-02-022,7392,7792,6372,695136,7002,695
2017-02-012,9173,0802,6752,7311,177,0002,731
2017-01-312,5992,6112,5302,57642,6002,576
2017-01-302,5362,6662,5132,56286,0002,562
2017-01-272,6102,8792,4952,496386,8002,496
2017-01-262,4142,5012,4142,49945,9002,499
2017-01-252,3952,4142,3902,40713,6002,407
2017-01-242,4302,4302,3702,39421,6002,394
2017-01-232,3822,4292,3802,4287,3002,428
2017-01-202,3762,4232,3712,39024,2002,390
2017-01-192,4102,4422,3992,39917,7002,399
2017-01-182,3862,4052,3702,39015,8002,390
2017-01-172,3972,4312,3612,40422,6002,404
2017-01-162,4302,4312,3802,39314,5002,393
2017-01-132,3892,4462,3892,41320,5002,413
2017-01-122,4452,4972,4012,41736,9002,417
2017-01-112,5092,5672,4492,45049,3002,450
2017-01-102,6402,6682,5002,52784,3002,527
2017-01-062,5002,6662,4662,640111,4002,640
2017-01-052,4122,5322,4122,51259,8002,512
2017-01-042,4102,4462,4102,41315,3002,413

分割・併合履歴 : なし