3691 (株)デジタルプラス 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 |
|---|---|---|---|---|---|---|
| 2025-07-15 | 1,015 | 1,032 | 1,001 | 1,001 | 15,600 | 1,001 |
| 2025-07-14 | 1,029 | 1,029 | 998 | 1,000 | 20,300 | 1,000 |
| 2025-07-11 | 1,024 | 1,039 | 1,013 | 1,031 | 13,600 | 1,031 |
| 2025-07-10 | 1,063 | 1,063 | 1,020 | 1,024 | 17,000 | 1,024 |
| 2025-07-09 | 1,020 | 1,069 | 1,020 | 1,069 | 37,100 | 1,069 |
| 2025-07-08 | 997 | 1,019 | 997 | 1,017 | 16,200 | 1,017 |
| 2025-07-07 | 983 | 1,002 | 983 | 997 | 9,700 | 997 |
| 2025-07-04 | 1,033 | 1,038 | 980 | 981 | 45,500 | 981 |
| 2025-07-03 | 1,000 | 1,062 | 990 | 1,026 | 54,200 | 1,026 |
| 2025-07-02 | 1,026 | 1,026 | 989 | 995 | 54,800 | 995 |
| 2025-07-01 | 1,074 | 1,102 | 1,029 | 1,029 | 44,000 | 1,029 |
| 2025-06-30 | 1,032 | 1,120 | 1,014 | 1,095 | 100,400 | 1,095 |
| 2025-06-27 | 1,027 | 1,050 | 1,003 | 1,009 | 31,100 | 1,009 |
| 2025-06-26 | 1,116 | 1,155 | 1,002 | 1,027 | 190,800 | 1,027 |
| 2025-06-25 | 1,037 | 1,313 | 981 | 1,133 | 1,162,700 | 1,133 |
| 2025-06-24 | 976 | 1,030 | 975 | 1,018 | 37,900 | 1,018 |
| 2025-06-23 | 991 | 1,000 | 968 | 970 | 39,400 | 970 |
| 2025-06-20 | 985 | 1,015 | 985 | 997 | 43,300 | 997 |
| 2025-06-19 | 982 | 1,013 | 965 | 985 | 48,600 | 985 |
| 2025-06-18 | 981 | 1,080 | 971 | 980 | 405,900 | 980 |
| 2025-06-17 | 998 | 998 | 965 | 982 | 9,100 | 982 |
| 2025-06-16 | 972 | 1,023 | 962 | 984 | 39,600 | 984 |
| 2025-06-13 | 939 | 967 | 910 | 966 | 39,500 | 966 |
| 2025-06-12 | 945 | 975 | 923 | 954 | 56,200 | 954 |
| 2025-06-11 | 836 | 949 | 825 | 948 | 183,000 | 948 |
| 2025-06-10 | 831 | 890 | 826 | 836 | 84,400 | 836 |
| 2025-06-09 | 828 | 848 | 823 | 825 | 17,400 | 825 |
| 2025-06-06 | 826 | 840 | 817 | 829 | 20,500 | 829 |
| 2025-06-05 | 826 | 837 | 821 | 831 | 8,100 | 831 |
| 2025-06-04 | 800 | 845 | 800 | 826 | 49,400 | 826 |
| 2025-06-03 | 805 | 807 | 778 | 799 | 25,200 | 799 |
| 2025-06-02 | 772 | 810 | 764 | 801 | 43,800 | 801 |
| 2025-05-30 | 752 | 787 | 752 | 772 | 25,600 | 772 |
| 2025-05-29 | 752 | 763 | 741 | 752 | 18,900 | 752 |
| 2025-05-28 | 751 | 774 | 740 | 752 | 25,900 | 752 |
| 2025-05-27 | 726 | 756 | 726 | 748 | 41,300 | 748 |
| 2025-05-26 | 710 | 723 | 710 | 711 | 11,200 | 711 |
| 2025-05-23 | 687 | 717 | 687 | 704 | 28,200 | 704 |
| 2025-05-22 | 671 | 705 | 665 | 692 | 16,700 | 692 |
| 2025-05-21 | 676 | 685 | 666 | 671 | 45,900 | 671 |
| 2025-05-20 | 654 | 682 | 638 | 676 | 27,500 | 676 |
| 2025-05-19 | 659 | 661 | 631 | 646 | 43,500 | 646 |
| 2025-05-16 | 650 | 672 | 623 | 659 | 96,800 | 659 |
| 2025-05-15 | 719 | 723 | 700 | 714 | 37,200 | 714 |
| 2025-05-14 | 714 | 729 | 711 | 719 | 15,100 | 719 |
| 2025-05-13 | 735 | 735 | 712 | 713 | 9,000 | 713 |
| 2025-05-12 | 740 | 742 | 715 | 725 | 17,800 | 725 |
| 2025-05-09 | 706 | 739 | 706 | 730 | 30,700 | 730 |
| 2025-05-08 | 701 | 706 | 699 | 705 | 18,900 | 705 |
| 2025-05-07 | 700 | 720 | 698 | 698 | 27,800 | 698 |
| 2025-05-02 | 702 | 711 | 691 | 700 | 32,000 | 700 |
| 2025-05-01 | 694 | 708 | 692 | 692 | 25,600 | 692 |
| 2025-04-30 | 720 | 722 | 694 | 694 | 59,600 | 694 |
| 2025-04-28 | 744 | 744 | 707 | 707 | 58,200 | 707 |
| 2025-04-25 | 747 | 748 | 735 | 735 | 7,800 | 735 |
| 2025-04-24 | 729 | 742 | 729 | 732 | 9,600 | 732 |
| 2025-04-23 | 751 | 766 | 724 | 727 | 40,200 | 727 |
| 2025-04-22 | 796 | 875 | 730 | 744 | 262,700 | 744 |
| 2025-04-21 | 788 | 920 | 711 | 821 | 661,100 | 821 |
| 2025-04-18 | 785 | 810 | 780 | 791 | 51,300 | 791 |
| 2025-04-17 | 778 | 785 | 760 | 785 | 11,500 | 785 |
| 2025-04-16 | 760 | 810 | 740 | 778 | 51,700 | 778 |
| 2025-04-15 | 741 | 763 | 741 | 747 | 18,900 | 747 |
| 2025-04-14 | 719 | 770 | 719 | 740 | 42,700 | 740 |
| 2025-04-11 | 673 | 727 | 666 | 719 | 22,400 | 719 |
| 2025-04-10 | 694 | 694 | 650 | 674 | 18,500 | 674 |
| 2025-04-09 | 632 | 650 | 620 | 646 | 11,200 | 646 |
| 2025-04-08 | 648 | 656 | 639 | 649 | 11,000 | 649 |
| 2025-04-07 | 590 | 630 | 577 | 619 | 22,400 | 619 |
| 2025-04-04 | 691 | 694 | 638 | 670 | 25,100 | 670 |
| 2025-04-03 | 703 | 750 | 660 | 706 | 47,600 | 706 |
| 2025-04-02 | 710 | 710 | 698 | 706 | 4,700 | 706 |
| 2025-04-01 | 713 | 713 | 690 | 710 | 16,400 | 710 |
| 2025-03-31 | 739 | 740 | 707 | 710 | 25,200 | 710 |
| 2025-03-28 | 732 | 744 | 729 | 744 | 3,700 | 744 |
| 2025-03-27 | 733 | 738 | 714 | 717 | 11,700 | 717 |
| 2025-03-26 | 757 | 759 | 717 | 725 | 13,700 | 725 |
| 2025-03-25 | 738 | 748 | 738 | 744 | 3,900 | 744 |
| 2025-03-24 | 757 | 772 | 735 | 735 | 21,000 | 735 |
| 2025-03-21 | 803 | 807 | 757 | 757 | 25,200 | 757 |
| 2025-03-19 | 883 | 895 | 782 | 788 | 262,400 | 788 |
| 2025-03-18 | 755 | 760 | 750 | 753 | 5,500 | 753 |
| 2025-03-17 | 736 | 752 | 731 | 748 | 5,700 | 748 |
| 2025-03-14 | 721 | 741 | 721 | 736 | 3,700 | 736 |
| 2025-03-13 | 732 | 734 | 722 | 722 | 1,200 | 722 |
| 2025-03-12 | 735 | 743 | 731 | 731 | 2,900 | 731 |
| 2025-03-11 | 744 | 744 | 712 | 720 | 18,800 | 720 |
| 2025-03-10 | 778 | 780 | 739 | 757 | 9,300 | 757 |
| 2025-03-07 | 743 | 827 | 711 | 763 | 64,600 | 763 |
| 2025-03-06 | 695 | 793 | 695 | 744 | 116,200 | 744 |
| 2025-03-05 | 705 | 720 | 678 | 693 | 19,500 | 693 |
| 2025-03-04 | 723 | 729 | 710 | 720 | 2,700 | 720 |
| 2025-03-03 | 715 | 721 | 699 | 720 | 2,700 | 720 |
| 2025-02-28 | 692 | 726 | 688 | 720 | 13,000 | 720 |
| 2025-02-27 | 718 | 731 | 687 | 703 | 10,900 | 703 |
| 2025-02-26 | 725 | 727 | 685 | 712 | 22,400 | 712 |
| 2025-02-25 | 734 | 743 | 725 | 725 | 9,500 | 725 |
| 2025-02-21 | 735 | 759 | 735 | 742 | 6,700 | 742 |
| 2025-02-20 | 747 | 757 | 735 | 749 | 8,800 | 749 |
| 2025-02-19 | 771 | 786 | 745 | 758 | 13,100 | 758 |
| 2025-02-18 | 735 | 800 | 735 | 770 | 34,200 | 770 |
| 2025-02-17 | 780 | 799 | 713 | 713 | 52,400 | 713 |
| 2025-02-14 | 855 | 859 | 829 | 854 | 11,900 | 854 |
| 2025-02-13 | 850 | 881 | 831 | 851 | 13,600 | 851 |
| 2025-02-12 | 860 | 866 | 842 | 846 | 22,400 | 846 |
| 2025-02-10 | 852 | 866 | 846 | 860 | 4,500 | 860 |
| 2025-02-07 | 884 | 884 | 846 | 851 | 8,500 | 851 |
| 2025-02-06 | 887 | 887 | 851 | 855 | 21,000 | 855 |
| 2025-02-05 | 795 | 887 | 782 | 887 | 39,600 | 887 |
| 2025-02-04 | 793 | 796 | 781 | 796 | 7,900 | 796 |
| 2025-02-03 | 773 | 795 | 766 | 790 | 20,000 | 790 |
| 2025-01-31 | 796 | 796 | 765 | 782 | 21,900 | 782 |
| 2025-01-30 | 819 | 819 | 790 | 799 | 5,100 | 799 |
| 2025-01-29 | 811 | 823 | 804 | 804 | 5,700 | 804 |
| 2025-01-28 | 805 | 815 | 804 | 811 | 4,700 | 811 |
| 2025-01-27 | 805 | 829 | 805 | 817 | 6,600 | 817 |
| 2025-01-24 | 804 | 818 | 801 | 801 | 11,600 | 801 |
| 2025-01-23 | 820 | 820 | 805 | 810 | 4,900 | 810 |
| 2025-01-22 | 815 | 835 | 815 | 826 | 6,100 | 826 |
| 2025-01-21 | 840 | 841 | 800 | 820 | 15,000 | 820 |
| 2025-01-20 | 838 | 859 | 830 | 838 | 24,300 | 838 |
| 2025-01-17 | 780 | 848 | 780 | 828 | 41,500 | 828 |
| 2025-01-16 | 790 | 791 | 760 | 778 | 27,200 | 778 |
| 2025-01-15 | 836 | 836 | 790 | 790 | 34,500 | 790 |
| 2025-01-14 | 788 | 837 | 788 | 837 | 30,600 | 837 |
| 2025-01-10 | 790 | 795 | 775 | 782 | 22,900 | 782 |
| 2025-01-09 | 811 | 818 | 783 | 790 | 36,900 | 790 |
| 2025-01-08 | 750 | 810 | 750 | 799 | 57,700 | 799 |
| 2025-01-07 | 751 | 759 | 727 | 733 | 34,200 | 733 |
| 2025-01-06 | 769 | 773 | 731 | 755 | 28,200 | 755 |
分割・併合履歴 ： なし