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
2023-06-097858047837897,200789
2023-06-0880981478478616,100786
2023-06-0782983779280932,300809
2023-06-067827957797908,500790
2023-06-0578680278078016,800780
2023-06-028078077777857,100785
2023-06-018278277947955,000795
2023-05-3180484079579717,200797
2023-05-307968107897967,800796
2023-05-2978681177679620,500796
2023-05-267977977807868,400786
2023-05-2579981078579711,800797
2023-05-2476080176079518,200795
2023-05-2379079876877126,700771
2023-05-2281481479079411,500794
2023-05-1983683677078453,800784
2023-05-1886086182582513,300825
2023-05-1782585982085913,300859
2023-05-1679384479382535,700825
2023-05-1586886882083425,600834
2023-05-1287587584086830,700868
2023-05-1189489487987914,100879
2023-05-1091691687587926,400879
2023-05-0989592489490631,800906
2023-05-0889390287089656,100896
2023-05-02809878800878119,100878
2023-05-0182382479780224,100802
2023-04-2883483481582216,900822
2023-04-2782283681983416,400834
2023-04-2682884782682714,000827
2023-04-2583385583383317,400833
2023-04-2484885183584115,900841
2023-04-2185085383184836,500848
2023-04-208658658508508,100850
2023-04-198668668508506,200850
2023-04-188578688558568,200856
2023-04-1787287585286210,200862
2023-04-1486788886186516,000865
2023-04-1386086484785214,000852
2023-04-1287187183886017,300860
2023-04-1187588085685614,100856
2023-04-1084387684386315,100863
2023-04-0786487282784554,200845
2023-04-068688878668696,600869
2023-04-0589089385986527,700865
2023-04-0490690689189417,100894
2023-04-0392594790690729,100907
2023-03-3192993590792529,600925
2023-03-3091692990491713,600917
2023-03-2989392389091615,800916
2023-03-2892992989389317,700893
2023-03-2795295290991627,300916
2023-03-2494194390894335,900943
2023-03-2392094990394631,600946
2023-03-2292995791692055,300920
2023-03-2091294589189141,100891
2023-03-1787792987791651,500916
2023-03-1684889084887244,100872
2023-03-1591693486687880,100878
2023-03-1489094389089681,400896
2023-03-13945960895904202,500904
2023-03-109141,0648859751,264,100975
2023-03-091,0391,039901914708,600914
2023-03-08994994963994306,700994
2023-03-0782984482484417,200844
2023-03-068228278178176,800817
2023-03-038308338248336,400833
2023-03-0279683979683449,000834
2023-03-017968037888004,500800
2023-02-2877280477279611,600796
2023-02-277697857697856,700785
2023-02-2478079577677621,800776
2023-02-2281881877578634,500786
2023-02-2183683882482410,900824
2023-02-2082283682083410,400834
2023-02-1782184682183712,600837
2023-02-1682283982283527,000835
2023-02-1577582377582239,600822
2023-02-1479580576380541,100805
2023-02-1380280277579419,000794
2023-02-1079979977579523,500795
2023-02-0979979978079510,900795
2023-02-0879979976379827,400798
2023-02-077807997807948,600794
2023-02-067917967827828,400782
2023-02-0377080577079228,400792
2023-02-027627747587748,800774
2023-02-017687777587618,400761
2023-01-3177877874477011,700770
2023-01-307687787597788,700778
2023-01-277797847687685,400768
2023-01-267827877787794,900779
2023-01-257867887767824,300782
2023-01-2480380377278411,000784
2023-01-237818007777969,300796
2023-01-207727807677773,300777
2023-01-197697787697781,100778
2023-01-187787817667755,200775
2023-01-1777578176578117,300781
2023-01-167597637487544,200754
2023-01-1376177075975911,900759
2023-01-1277077576276414,000764
2023-01-117687877687756,800775
2023-01-107727907677689,300768
2023-01-0674778574777012,400770
2023-01-0574976473675614,800756
2023-01-0478078074974916,600749

分割・併合履歴 : なし