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