3691 (株)デジタルプラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 593 | 595 | 571 | 578 | 14,000 | 578 |
| 2024-04-25 | 576 | 593 | 575 | 592 | 9,800 | 592 |
| 2024-04-24 | 568 | 581 | 565 | 575 | 6,800 | 575 |
| 2024-04-23 | 545 | 582 | 545 | 578 | 16,900 | 578 |
| 2024-04-22 | 554 | 554 | 542 | 546 | 4,200 | 546 |
| 2024-04-19 | 545 | 545 | 529 | 544 | 11,300 | 544 |
| 2024-04-18 | 538 | 559 | 538 | 552 | 7,400 | 552 |
| 2024-04-17 | 545 | 550 | 536 | 545 | 19,500 | 545 |
| 2024-04-16 | 550 | 550 | 540 | 541 | 6,500 | 541 |
| 2024-04-15 | 567 | 567 | 554 | 560 | 8,100 | 560 |
| 2024-04-12 | 568 | 570 | 561 | 569 | 1,700 | 569 |
| 2024-04-11 | 565 | 570 | 564 | 569 | 6,600 | 569 |
| 2024-04-10 | 571 | 575 | 568 | 575 | 11,100 | 575 |
| 2024-04-09 | 570 | 594 | 570 | 573 | 3,600 | 573 |
| 2024-04-08 | 585 | 585 | 560 | 568 | 23,300 | 568 |
| 2024-04-05 | 561 | 565 | 531 | 565 | 38,700 | 565 |
| 2024-04-04 | 540 | 549 | 540 | 543 | 7,300 | 543 |
| 2024-04-03 | 550 | 553 | 530 | 550 | 22,200 | 550 |
| 2024-04-02 | 582 | 582 | 552 | 555 | 27,100 | 555 |
| 2024-04-01 | 608 | 614 | 581 | 582 | 10,800 | 582 |
| 2024-03-29 | 589 | 596 | 587 | 588 | 7,600 | 588 |
| 2024-03-28 | 606 | 609 | 588 | 588 | 72,800 | 588 |
| 2024-03-27 | 601 | 612 | 592 | 596 | 28,400 | 596 |
| 2024-03-26 | 590 | 592 | 580 | 591 | 21,300 | 591 |
| 2024-03-25 | 625 | 639 | 590 | 593 | 175,900 | 593 |
| 2024-03-22 | 578 | 591 | 572 | 585 | 19,300 | 585 |
| 2024-03-21 | 585 | 597 | 577 | 577 | 7,200 | 577 |
| 2024-03-19 | 594 | 607 | 589 | 589 | 7,100 | 589 |
| 2024-03-18 | 574 | 599 | 574 | 594 | 20,700 | 594 |
| 2024-03-15 | 647 | 647 | 566 | 573 | 90,700 | 573 |
| 2024-03-14 | 587 | 606 | 577 | 597 | 16,300 | 597 |
| 2024-03-13 | 584 | 597 | 574 | 590 | 17,500 | 590 |
| 2024-03-12 | 586 | 590 | 586 | 590 | 2,800 | 590 |
| 2024-03-11 | 587 | 593 | 581 | 584 | 4,500 | 584 |
| 2024-03-08 | 617 | 617 | 591 | 591 | 18,300 | 591 |
| 2024-03-07 | 631 | 645 | 608 | 614 | 32,500 | 614 |
| 2024-03-06 | 649 | 649 | 623 | 630 | 23,800 | 630 |
| 2024-03-05 | 608 | 653 | 597 | 653 | 26,600 | 653 |
| 2024-03-04 | 609 | 616 | 605 | 606 | 8,700 | 606 |
| 2024-03-01 | 609 | 628 | 601 | 609 | 19,600 | 609 |
| 2024-02-29 | 614 | 624 | 607 | 611 | 6,900 | 611 |
| 2024-02-28 | 629 | 652 | 615 | 618 | 30,500 | 618 |
| 2024-02-27 | 588 | 626 | 586 | 623 | 26,600 | 623 |
| 2024-02-26 | 599 | 610 | 580 | 589 | 37,700 | 589 |
| 2024-02-22 | 631 | 642 | 588 | 598 | 91,100 | 598 |
| 2024-02-21 | 595 | 696 | 574 | 630 | 385,900 | 630 |
| 2024-02-20 | 595 | 620 | 591 | 596 | 36,300 | 596 |
| 2024-02-19 | 572 | 611 | 557 | 593 | 48,100 | 593 |
| 2024-02-16 | 529 | 572 | 529 | 572 | 53,700 | 572 |
| 2024-02-15 | 530 | 538 | 515 | 529 | 19,500 | 529 |
| 2024-02-14 | 502 | 512 | 500 | 500 | 9,200 | 500 |
| 2024-02-13 | 510 | 525 | 492 | 515 | 18,500 | 515 |
| 2024-02-09 | 525 | 525 | 508 | 508 | 18,800 | 508 |
| 2024-02-08 | 538 | 560 | 521 | 523 | 56,300 | 523 |
| 2024-02-07 | 512 | 584 | 508 | 528 | 254,800 | 528 |
| 2024-02-06 | 519 | 612 | 508 | 519 | 518,900 | 519 |
| 2024-02-05 | 510 | 525 | 490 | 518 | 18,800 | 518 |
| 2024-02-02 | 513 | 519 | 509 | 510 | 900 | 510 |
| 2024-02-01 | 515 | 515 | 509 | 510 | 2,700 | 510 |
| 2024-01-31 | 519 | 522 | 514 | 516 | 3,200 | 516 |
| 2024-01-30 | 536 | 536 | 525 | 525 | 5,500 | 525 |
| 2024-01-29 | 543 | 543 | 525 | 529 | 2,200 | 529 |
| 2024-01-26 | 523 | 535 | 520 | 533 | 2,600 | 533 |
| 2024-01-25 | 522 | 530 | 521 | 530 | 5,500 | 530 |
| 2024-01-24 | 517 | 521 | 517 | 521 | 1,400 | 521 |
| 2024-01-23 | 521 | 524 | 517 | 517 | 2,700 | 517 |
| 2024-01-22 | 514 | 533 | 514 | 521 | 10,100 | 521 |
| 2024-01-19 | 516 | 520 | 513 | 513 | 3,200 | 513 |
| 2024-01-18 | 515 | 516 | 513 | 514 | 3,300 | 514 |
| 2024-01-17 | 525 | 534 | 516 | 516 | 7,800 | 516 |
| 2024-01-16 | 522 | 547 | 522 | 528 | 11,400 | 528 |
| 2024-01-15 | 530 | 530 | 524 | 524 | 3,900 | 524 |
| 2024-01-12 | 546 | 546 | 532 | 536 | 11,200 | 536 |
| 2024-01-11 | 546 | 548 | 546 | 546 | 1,100 | 546 |
| 2024-01-10 | 548 | 550 | 546 | 547 | 3,700 | 547 |
| 2024-01-09 | 550 | 557 | 545 | 548 | 9,600 | 548 |
| 2024-01-05 | 546 | 551 | 546 | 551 | 19,700 | 551 |
| 2024-01-04 | 545 | 558 | 540 | 553 | 24,700 | 553 |
分割・併合履歴 ： なし
