3691 (株)デジタルプラスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	785	804	783	789	7,200	789
2023-06-08	809	814	784	786	16,100	786
2023-06-07	829	837	792	809	32,300	809
2023-06-06	782	795	779	790	8,500	790
2023-06-05	786	802	780	780	16,800	780
2023-06-02	807	807	777	785	7,100	785
2023-06-01	827	827	794	795	5,000	795
2023-05-31	804	840	795	797	17,200	797
2023-05-30	796	810	789	796	7,800	796
2023-05-29	786	811	776	796	20,500	796
2023-05-26	797	797	780	786	8,400	786
2023-05-25	799	810	785	797	11,800	797
2023-05-24	760	801	760	795	18,200	795
2023-05-23	790	798	768	771	26,700	771
2023-05-22	814	814	790	794	11,500	794
2023-05-19	836	836	770	784	53,800	784
2023-05-18	860	861	825	825	13,300	825
2023-05-17	825	859	820	859	13,300	859
2023-05-16	793	844	793	825	35,700	825
2023-05-15	868	868	820	834	25,600	834
2023-05-12	875	875	840	868	30,700	868
2023-05-11	894	894	879	879	14,100	879
2023-05-10	916	916	875	879	26,400	879
2023-05-09	895	924	894	906	31,800	906
2023-05-08	893	902	870	896	56,100	896
2023-05-02	809	878	800	878	119,100	878
2023-05-01	823	824	797	802	24,100	802
2023-04-28	834	834	815	822	16,900	822
2023-04-27	822	836	819	834	16,400	834
2023-04-26	828	847	826	827	14,000	827
2023-04-25	833	855	833	833	17,400	833
2023-04-24	848	851	835	841	15,900	841
2023-04-21	850	853	831	848	36,500	848
2023-04-20	865	865	850	850	8,100	850
2023-04-19	866	866	850	850	6,200	850
2023-04-18	857	868	855	856	8,200	856
2023-04-17	872	875	852	862	10,200	862
2023-04-14	867	888	861	865	16,000	865
2023-04-13	860	864	847	852	14,000	852
2023-04-12	871	871	838	860	17,300	860
2023-04-11	875	880	856	856	14,100	856
2023-04-10	843	876	843	863	15,100	863
2023-04-07	864	872	827	845	54,200	845
2023-04-06	868	887	866	869	6,600	869
2023-04-05	890	893	859	865	27,700	865
2023-04-04	906	906	891	894	17,100	894
2023-04-03	925	947	906	907	29,100	907
2023-03-31	929	935	907	925	29,600	925
2023-03-30	916	929	904	917	13,600	917
2023-03-29	893	923	890	916	15,800	916
2023-03-28	929	929	893	893	17,700	893
2023-03-27	952	952	909	916	27,300	916
2023-03-24	941	943	908	943	35,900	943
2023-03-23	920	949	903	946	31,600	946
2023-03-22	929	957	916	920	55,300	920
2023-03-20	912	945	891	891	41,100	891
2023-03-17	877	929	877	916	51,500	916
2023-03-16	848	890	848	872	44,100	872
2023-03-15	916	934	866	878	80,100	878
2023-03-14	890	943	890	896	81,400	896
2023-03-13	945	960	895	904	202,500	904
2023-03-10	914	1,064	885	975	1,264,100	975
2023-03-09	1,039	1,039	901	914	708,600	914
2023-03-08	994	994	963	994	306,700	994
2023-03-07	829	844	824	844	17,200	844
2023-03-06	822	827	817	817	6,800	817
2023-03-03	830	833	824	833	6,400	833
2023-03-02	796	839	796	834	49,000	834
2023-03-01	796	803	788	800	4,500	800
2023-02-28	772	804	772	796	11,600	796
2023-02-27	769	785	769	785	6,700	785
2023-02-24	780	795	776	776	21,800	776
2023-02-22	818	818	775	786	34,500	786
2023-02-21	836	838	824	824	10,900	824
2023-02-20	822	836	820	834	10,400	834
2023-02-17	821	846	821	837	12,600	837
2023-02-16	822	839	822	835	27,000	835
2023-02-15	775	823	775	822	39,600	822
2023-02-14	795	805	763	805	41,100	805
2023-02-13	802	802	775	794	19,000	794
2023-02-10	799	799	775	795	23,500	795
2023-02-09	799	799	780	795	10,900	795
2023-02-08	799	799	763	798	27,400	798
2023-02-07	780	799	780	794	8,600	794
2023-02-06	791	796	782	782	8,400	782
2023-02-03	770	805	770	792	28,400	792
2023-02-02	762	774	758	774	8,800	774
2023-02-01	768	777	758	761	8,400	761
2023-01-31	778	778	744	770	11,700	770
2023-01-30	768	778	759	778	8,700	778
2023-01-27	779	784	768	768	5,400	768
2023-01-26	782	787	778	779	4,900	779
2023-01-25	786	788	776	782	4,300	782
2023-01-24	803	803	772	784	11,000	784
2023-01-23	781	800	777	796	9,300	796
2023-01-20	772	780	767	777	3,300	777
2023-01-19	769	778	769	778	1,100	778
2023-01-18	778	781	766	775	5,200	775
2023-01-17	775	781	765	781	17,300	781
2023-01-16	759	763	748	754	4,200	754
2023-01-13	761	770	759	759	11,900	759
2023-01-12	770	775	762	764	14,000	764
2023-01-11	768	787	768	775	6,800	775
2023-01-10	772	790	767	768	9,300	768
2023-01-06	747	785	747	770	12,400	770
2023-01-05	749	764	736	756	14,800	756
2023-01-04	780	780	749	749	16,600	749

分割・併合履歴：なし

3691 (株)デジタルプラス の時系列データ [2023年度]

3691 (株)デジタルプラスの時系列データ [2023年度]