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
2023-12-29	2,615	2,633	2,600	2,630	13,000	2,630
2023-12-28	2,613	2,629	2,536	2,615	24,400	2,615
2023-12-27	2,510	2,566	2,510	2,563	25,900	2,563
2023-12-26	2,484	2,570	2,484	2,506	24,100	2,506
2023-12-25	2,517	2,574	2,487	2,487	25,900	2,487
2023-12-22	2,548	2,601	2,516	2,529	29,100	2,529
2023-12-21	2,622	2,671	2,570	2,570	26,400	2,570
2023-12-20	2,698	2,752	2,672	2,672	24,500	2,672
2023-12-19	2,639	2,702	2,621	2,695	23,700	2,695
2023-12-18	2,667	2,718	2,600	2,625	24,200	2,625
2023-12-15	2,601	2,670	2,601	2,639	24,800	2,639
2023-12-14	2,645	2,717	2,587	2,629	47,800	2,629
2023-12-13	2,504	2,608	2,504	2,545	26,800	2,545
2023-12-12	2,565	2,565	2,469	2,492	29,800	2,492
2023-12-11	2,556	2,615	2,518	2,544	24,800	2,544
2023-12-08	2,558	2,648	2,532	2,553	38,400	2,553
2023-12-07	2,654	2,654	2,582	2,590	27,300	2,590
2023-12-06	2,682	2,755	2,635	2,677	41,400	2,677
2023-12-05	2,850	2,888	2,677	2,682	79,200	2,682
2023-12-04	2,688	2,870	2,681	2,870	60,600	2,870
2023-12-01	2,682	2,691	2,642	2,647	14,200	2,647
2023-11-30	2,725	2,737	2,682	2,708	13,900	2,708
2023-11-29	2,637	2,750	2,637	2,705	26,400	2,705
2023-11-28	2,702	2,742	2,664	2,664	25,700	2,664
2023-11-27	2,769	2,829	2,699	2,700	25,700	2,700
2023-11-24	2,833	2,885	2,771	2,783	35,600	2,783
2023-11-22	2,861	2,885	2,782	2,813	41,500	2,813
2023-11-21	2,895	2,950	2,806	2,890	46,800	2,890
2023-11-20	2,869	2,992	2,856	2,874	106,600	2,874
2023-11-17	2,820	2,920	2,747	2,785	59,700	2,785
2023-11-16	2,950	2,950	2,745	2,815	131,000	2,815
2023-11-15	3,200	3,215	2,910	3,020	274,400	3,020
2023-11-14	2,683	2,783	2,664	2,783	229,800	2,783
2023-11-13	2,339	2,379	2,243	2,283	63,900	2,283
2023-11-10	2,302	2,316	2,251	2,316	19,100	2,316
2023-11-09	2,317	2,335	2,277	2,324	10,100	2,324
2023-11-08	2,401	2,401	2,308	2,309	21,400	2,309
2023-11-07	2,380	2,414	2,351	2,389	20,200	2,389
2023-11-06	2,280	2,414	2,280	2,384	50,000	2,384
2023-11-02	2,174	2,242	2,150	2,233	23,500	2,233
2023-11-01	2,203	2,206	2,107	2,124	26,900	2,124
2023-10-31	2,219	2,219	2,145	2,219	25,200	2,219
2023-10-30	2,159	2,248	2,159	2,238	19,500	2,238
2023-10-27	2,210	2,220	2,150	2,198	25,500	2,198
2023-10-26	2,230	2,249	2,212	2,230	17,100	2,230
2023-10-25	2,316	2,331	2,265	2,265	9,900	2,265
2023-10-24	2,251	2,320	2,212	2,310	20,400	2,310
2023-10-23	2,307	2,335	2,253	2,256	12,900	2,256
2023-10-20	2,345	2,345	2,262	2,335	13,300	2,335
2023-10-19	2,282	2,355	2,282	2,307	21,000	2,307
2023-10-18	2,317	2,347	2,275	2,332	9,800	2,332
2023-10-17	2,216	2,315	2,216	2,289	18,300	2,289
2023-10-16	2,272	2,287	2,206	2,217	34,900	2,217
2023-10-13	2,336	2,338	2,295	2,312	13,600	2,312
2023-10-12	2,340	2,351	2,289	2,346	10,700	2,346
2023-10-11	2,375	2,376	2,312	2,342	9,500	2,342
2023-10-10	2,320	2,370	2,320	2,335	10,400	2,335
2023-10-06	2,233	2,323	2,224	2,310	26,100	2,310
2023-10-05	2,349	2,369	2,258	2,265	50,000	2,265
2023-10-04	2,358	2,383	2,291	2,301	34,000	2,301
2023-10-03	2,412	2,432	2,367	2,376	20,000	2,376
2023-10-02	2,493	2,530	2,431	2,440	18,900	2,440
2023-09-29	2,511	2,550	2,493	2,493	17,900	2,493
2023-09-28	2,485	2,490	2,435	2,490	7,000	2,490
2023-09-27	2,425	2,498	2,425	2,452	7,200	2,452
2023-09-26	2,529	2,529	2,445	2,451	12,500	2,451
2023-09-25	2,489	2,533	2,482	2,490	14,500	2,490
2023-09-22	2,356	2,492	2,354	2,477	18,900	2,477
2023-09-21	2,442	2,444	2,360	2,383	22,900	2,383
2023-09-20	2,392	2,437	2,392	2,431	16,500	2,431
2023-09-19	2,383	2,417	2,360	2,392	18,300	2,392
2023-09-15	2,483	2,487	2,413	2,419	22,400	2,419
2023-09-14	2,428	2,460	2,406	2,451	19,800	2,451
2023-09-13	2,404	2,448	2,394	2,426	12,500	2,426
2023-09-12	2,427	2,493	2,425	2,432	13,400	2,432
2023-09-11	2,473	2,513	2,423	2,427	26,000	2,427
2023-09-08	2,475	2,537	2,475	2,490	23,300	2,490
2023-09-07	2,513	2,548	2,466	2,475	31,900	2,475
2023-09-06	2,455	2,534	2,449	2,519	48,000	2,519
2023-09-05	2,364	2,460	2,342	2,455	52,200	2,455
2023-09-04	2,409	2,457	2,366	2,373	33,100	2,373
2023-09-01	2,416	2,431	2,373	2,409	56,900	2,409
2023-08-31	2,478	2,480	2,415	2,432	40,600	2,432
2023-08-30	2,497	2,518	2,430	2,453	42,600	2,453
2023-08-29	2,560	2,567	2,450	2,466	66,400	2,466
2023-08-28	2,648	2,648	2,538	2,547	52,100	2,547
2023-08-25	2,597	2,634	2,579	2,600	47,900	2,600
2023-08-24	2,796	2,814	2,665	2,679	88,900	2,679
2023-08-23	2,573	2,725	2,555	2,706	75,200	2,706
2023-08-22	2,599	2,640	2,515	2,584	51,500	2,584
2023-08-21	2,600	2,614	2,541	2,580	46,000	2,580
2023-08-18	2,600	2,612	2,534	2,570	70,100	2,570
2023-08-17	2,685	2,692	2,567	2,650	85,500	2,650
2023-08-16	2,825	2,831	2,708	2,708	91,300	2,708
2023-08-15	2,924	2,945	2,817	2,858	62,700	2,858
2023-08-14	3,200	3,200	2,880	2,950	154,300	2,950
2023-08-10	3,405	3,440	3,195	3,200	218,100	3,200
2023-08-09	3,915	3,985	3,820	3,895	80,300	3,895
2023-08-08	4,000	4,020	3,905	3,930	21,000	3,930
2023-08-07	3,790	4,020	3,735	3,985	62,300	3,985
2023-08-04	3,860	3,900	3,765	3,800	34,700	3,800
2023-08-03	3,975	4,020	3,870	3,875	55,300	3,875
2023-08-02	3,880	4,125	3,865	4,020	74,700	4,020
2023-08-01	3,890	3,950	3,820	3,930	31,400	3,930
2023-07-31	3,760	3,875	3,750	3,860	24,900	3,860
2023-07-28	3,715	3,800	3,675	3,730	43,400	3,730
2023-07-27	3,840	3,845	3,730	3,750	38,900	3,750
2023-07-26	3,840	3,910	3,785	3,880	36,600	3,880
2023-07-25	3,920	3,920	3,765	3,800	37,700	3,800
2023-07-24	3,850	3,935	3,845	3,920	36,100	3,920
2023-07-21	3,885	3,960	3,805	3,845	64,700	3,845
2023-07-20	4,165	4,185	3,975	3,990	79,500	3,990
2023-07-19	4,105	4,135	3,985	4,105	104,900	4,105
2023-07-18	3,800	4,115	3,790	4,100	157,700	4,100
2023-07-14	3,880	3,880	3,735	3,795	72,100	3,795
2023-07-13	3,645	3,880	3,580	3,880	93,400	3,880
2023-07-12	3,730	3,735	3,575	3,600	60,500	3,600
2023-07-11	3,865	3,930	3,685	3,700	125,500	3,700
2023-07-10	3,800	3,975	3,710	3,900	169,600	3,900
2023-07-07	3,530	3,815	3,505	3,795	111,100	3,795
2023-07-06	3,540	3,680	3,475	3,530	63,900	3,530
2023-07-05	3,470	3,685	3,460	3,635	69,300	3,635
2023-07-04	3,430	3,480	3,395	3,465	32,200	3,465
2023-07-03	3,510	3,585	3,435	3,445	43,600	3,445
2023-06-30	3,505	3,540	3,445	3,525	45,500	3,525
2023-06-29	3,555	3,580	3,465	3,505	56,900	3,505
2023-06-28	3,520	3,560	3,400	3,555	99,400	3,555
2023-06-27	3,400	3,535	3,370	3,480	75,000	3,480
2023-06-26	3,415	3,570	3,370	3,450	104,600	3,450
2023-06-23	3,645	3,655	3,430	3,480	156,400	3,480
2023-06-22	3,855	3,920	3,615	3,645	243,700	3,645
2023-06-21	3,460	3,915	3,460	3,820	266,600	3,820
2023-06-20	3,585	3,675	3,360	3,520	162,200	3,520
2023-06-19	3,485	3,775	3,405	3,610	298,400	3,610
2023-06-16	3,265	3,485	3,230	3,480	118,700	3,480
2023-06-15	3,280	3,345	3,150	3,150	82,100	3,150
2023-06-14	3,550	3,555	3,260	3,270	125,100	3,270
2023-06-13	3,750	3,795	3,515	3,595	96,900	3,595
2023-06-12	3,455	3,690	3,380	3,645	76,900	3,645
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]