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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,364 | 1,386 | 1,317 | 1,334 | 72,800 | 1,334 |
| 2025-12-11 | 1,429 | 1,435 | 1,329 | 1,357 | 56,800 | 1,357 |
| 2025-12-10 | 1,470 | 1,480 | 1,412 | 1,419 | 42,200 | 1,419 |
| 2025-12-09 | 1,415 | 1,471 | 1,415 | 1,440 | 49,000 | 1,440 |
| 2025-12-08 | 1,337 | 1,446 | 1,337 | 1,445 | 59,900 | 1,445 |
| 2025-12-05 | 1,545 | 1,545 | 1,351 | 1,362 | 142,100 | 1,362 |
| 2025-12-04 | 1,592 | 1,615 | 1,329 | 1,439 | 341,400 | 1,439 |
| 2025-12-03 | 1,541 | 1,583 | 1,500 | 1,581 | 63,100 | 1,581 |
| 2025-12-02 | 1,505 | 1,535 | 1,465 | 1,517 | 35,700 | 1,517 |
| 2025-12-01 | 1,453 | 1,500 | 1,438 | 1,492 | 26,100 | 1,492 |
| 2025-11-28 | 1,435 | 1,478 | 1,435 | 1,463 | 22,500 | 1,463 |
| 2025-11-27 | 1,410 | 1,460 | 1,410 | 1,435 | 23,800 | 1,435 |
| 2025-11-26 | 1,443 | 1,457 | 1,401 | 1,410 | 31,700 | 1,410 |
| 2025-11-25 | 1,419 | 1,460 | 1,380 | 1,413 | 77,200 | 1,413 |
| 2025-11-21 | 1,329 | 1,406 | 1,306 | 1,393 | 67,400 | 1,393 |
| 2025-11-20 | 1,510 | 1,524 | 1,317 | 1,359 | 192,400 | 1,359 |
| 2025-11-19 | 1,453 | 1,553 | 1,411 | 1,480 | 119,600 | 1,480 |
| 2025-11-18 | 1,434 | 1,498 | 1,389 | 1,423 | 149,800 | 1,423 |
| 2025-11-17 | 1,194 | 1,494 | 1,190 | 1,435 | 401,200 | 1,435 |
| 2025-11-14 | 1,220 | 1,240 | 1,162 | 1,195 | 61,100 | 1,195 |
| 2025-11-13 | 1,223 | 1,243 | 1,200 | 1,243 | 30,800 | 1,243 |
| 2025-11-12 | 1,174 | 1,209 | 1,164 | 1,205 | 22,000 | 1,205 |
| 2025-11-11 | 1,160 | 1,175 | 1,124 | 1,171 | 30,400 | 1,171 |
| 2025-11-10 | 1,151 | 1,160 | 1,135 | 1,148 | 6,800 | 1,148 |
| 2025-11-07 | 1,117 | 1,138 | 1,109 | 1,133 | 15,700 | 1,133 |
| 2025-11-06 | 1,153 | 1,153 | 1,112 | 1,127 | 16,600 | 1,127 |
| 2025-11-05 | 1,100 | 1,151 | 1,081 | 1,148 | 37,100 | 1,148 |
| 2025-11-04 | 1,135 | 1,135 | 1,097 | 1,105 | 39,300 | 1,105 |
| 2025-10-31 | 1,115 | 1,146 | 1,115 | 1,119 | 16,900 | 1,119 |
| 2025-10-30 | 1,120 | 1,148 | 1,116 | 1,116 | 21,200 | 1,116 |
| 2025-10-29 | 1,151 | 1,159 | 1,114 | 1,114 | 34,200 | 1,114 |
| 2025-10-28 | 1,212 | 1,212 | 1,142 | 1,144 | 43,000 | 1,144 |
| 2025-10-27 | 1,212 | 1,240 | 1,206 | 1,212 | 19,000 | 1,212 |
| 2025-10-24 | 1,215 | 1,215 | 1,181 | 1,195 | 11,900 | 1,195 |
| 2025-10-23 | 1,222 | 1,226 | 1,198 | 1,199 | 17,600 | 1,199 |
| 2025-10-22 | 1,208 | 1,242 | 1,208 | 1,242 | 23,300 | 1,242 |
| 2025-10-21 | 1,218 | 1,229 | 1,185 | 1,218 | 34,100 | 1,218 |
| 2025-10-20 | 1,200 | 1,234 | 1,200 | 1,211 | 28,100 | 1,211 |
| 2025-10-17 | 1,203 | 1,203 | 1,163 | 1,195 | 55,000 | 1,195 |
| 2025-10-16 | 1,176 | 1,229 | 1,152 | 1,219 | 58,300 | 1,219 |
| 2025-10-15 | 1,133 | 1,187 | 1,121 | 1,176 | 34,900 | 1,176 |
| 2025-10-14 | 1,133 | 1,154 | 1,093 | 1,109 | 139,800 | 1,109 |
| 2025-10-10 | 1,203 | 1,215 | 1,158 | 1,161 | 49,300 | 1,161 |
| 2025-10-09 | 1,188 | 1,222 | 1,163 | 1,213 | 33,000 | 1,213 |
| 2025-10-08 | 1,180 | 1,212 | 1,171 | 1,186 | 19,800 | 1,186 |
| 2025-10-07 | 1,194 | 1,220 | 1,170 | 1,185 | 31,700 | 1,185 |
| 2025-10-06 | 1,285 | 1,285 | 1,176 | 1,194 | 94,700 | 1,194 |
| 2025-10-03 | 1,180 | 1,280 | 1,170 | 1,255 | 89,300 | 1,255 |
| 2025-10-02 | 1,166 | 1,199 | 1,126 | 1,199 | 131,100 | 1,199 |
| 2025-10-01 | 1,228 | 1,240 | 1,140 | 1,166 | 211,900 | 1,166 |
| 2025-09-30 | 1,280 | 1,285 | 1,180 | 1,258 | 140,000 | 1,258 |
| 2025-09-29 | 1,419 | 1,425 | 1,284 | 1,300 | 75,000 | 1,300 |
| 2025-09-26 | 1,403 | 1,403 | 1,322 | 1,331 | 27,700 | 1,331 |
| 2025-09-25 | 1,392 | 1,422 | 1,362 | 1,378 | 55,900 | 1,378 |
| 2025-09-24 | 1,442 | 1,450 | 1,392 | 1,402 | 23,200 | 1,402 |
| 2025-09-22 | 1,482 | 1,515 | 1,437 | 1,457 | 28,000 | 1,457 |
| 2025-09-19 | 1,400 | 1,470 | 1,369 | 1,470 | 87,300 | 1,470 |
| 2025-09-18 | 1,340 | 1,430 | 1,340 | 1,406 | 48,800 | 1,406 |
| 2025-09-17 | 1,366 | 1,396 | 1,318 | 1,322 | 29,900 | 1,322 |
| 2025-09-16 | 1,350 | 1,388 | 1,328 | 1,366 | 18,100 | 1,366 |
| 2025-09-12 | 1,353 | 1,376 | 1,326 | 1,350 | 47,900 | 1,350 |
| 2025-09-11 | 1,523 | 1,548 | 1,378 | 1,378 | 94,500 | 1,378 |
| 2025-09-10 | 1,568 | 1,570 | 1,440 | 1,463 | 76,900 | 1,463 |
| 2025-09-09 | 1,591 | 1,591 | 1,468 | 1,530 | 88,800 | 1,530 |
| 2025-09-08 | 1,432 | 1,553 | 1,360 | 1,511 | 178,500 | 1,511 |
| 2025-09-05 | 1,314 | 1,413 | 1,299 | 1,372 | 86,800 | 1,372 |
| 2025-09-04 | 1,359 | 1,365 | 1,290 | 1,310 | 116,400 | 1,310 |
| 2025-09-03 | 1,464 | 1,519 | 1,350 | 1,361 | 113,000 | 1,361 |
| 2025-09-02 | 1,446 | 1,466 | 1,409 | 1,460 | 39,800 | 1,460 |
| 2025-09-01 | 1,515 | 1,535 | 1,410 | 1,446 | 146,900 | 1,446 |
| 2025-08-29 | 1,595 | 1,623 | 1,535 | 1,535 | 52,500 | 1,535 |
| 2025-08-28 | 1,612 | 1,654 | 1,573 | 1,600 | 55,900 | 1,600 |
| 2025-08-27 | 1,654 | 1,718 | 1,621 | 1,641 | 66,000 | 1,641 |
| 2025-08-26 | 1,721 | 1,753 | 1,598 | 1,622 | 203,100 | 1,622 |
| 2025-08-25 | 1,768 | 1,972 | 1,727 | 1,799 | 273,100 | 1,799 |
| 2025-08-22 | 1,738 | 1,809 | 1,639 | 1,662 | 173,400 | 1,662 |
| 2025-08-21 | 1,788 | 1,886 | 1,725 | 1,738 | 183,000 | 1,738 |
| 2025-08-20 | 1,828 | 1,920 | 1,700 | 1,775 | 262,000 | 1,775 |
| 2025-08-19 | 1,513 | 1,869 | 1,507 | 1,825 | 424,800 | 1,825 |
| 2025-08-18 | 1,397 | 1,680 | 1,383 | 1,633 | 247,300 | 1,633 |
| 2025-08-15 | 1,299 | 1,466 | 1,250 | 1,427 | 380,200 | 1,427 |
| 2025-08-14 | 1,205 | 1,231 | 1,192 | 1,209 | 54,800 | 1,209 |
| 2025-08-13 | 1,172 | 1,233 | 1,159 | 1,196 | 61,000 | 1,196 |
| 2025-08-12 | 1,089 | 1,186 | 1,084 | 1,166 | 153,700 | 1,166 |
| 2025-08-08 | 1,096 | 1,117 | 1,080 | 1,089 | 60,700 | 1,089 |
| 2025-08-07 | 1,187 | 1,208 | 1,097 | 1,106 | 105,000 | 1,106 |
| 2025-08-06 | 1,157 | 1,225 | 1,142 | 1,197 | 68,900 | 1,197 |
| 2025-08-05 | 1,139 | 1,158 | 1,130 | 1,158 | 20,100 | 1,158 |
| 2025-08-04 | 1,126 | 1,150 | 1,120 | 1,137 | 30,200 | 1,137 |
| 2025-08-01 | 1,140 | 1,168 | 1,120 | 1,152 | 39,700 | 1,152 |
| 2025-07-31 | 1,132 | 1,190 | 1,119 | 1,135 | 50,100 | 1,135 |
| 2025-07-30 | 1,122 | 1,138 | 1,120 | 1,131 | 14,400 | 1,131 |
| 2025-07-29 | 1,140 | 1,140 | 1,102 | 1,118 | 30,700 | 1,118 |
| 2025-07-28 | 1,130 | 1,170 | 1,130 | 1,156 | 43,100 | 1,156 |
| 2025-07-25 | 1,150 | 1,160 | 1,109 | 1,126 | 35,400 | 1,126 |
| 2025-07-24 | 1,162 | 1,185 | 1,135 | 1,151 | 63,100 | 1,151 |
| 2025-07-23 | 1,137 | 1,219 | 1,133 | 1,141 | 84,400 | 1,141 |
| 2025-07-22 | 1,141 | 1,158 | 1,097 | 1,112 | 48,100 | 1,112 |
| 2025-07-18 | 1,064 | 1,180 | 1,060 | 1,139 | 193,200 | 1,139 |
| 2025-07-17 | 1,028 | 1,074 | 1,027 | 1,064 | 13,400 | 1,064 |
| 2025-07-16 | 1,010 | 1,035 | 994 | 1,028 | 35,100 | 1,028 |
| 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