3691 (株)デジタルプラス の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 610 | 619 | 610 | 613 | 1,600 | 613 |
2019-12-27 | 613 | 619 | 603 | 610 | 5,700 | 610 |
2019-12-26 | 606 | 615 | 602 | 603 | 16,200 | 603 |
2019-12-25 | 617 | 617 | 605 | 606 | 5,700 | 606 |
2019-12-24 | 611 | 620 | 604 | 604 | 9,500 | 604 |
2019-12-23 | 625 | 628 | 611 | 611 | 8,800 | 611 |
2019-12-20 | 638 | 638 | 623 | 628 | 6,800 | 628 |
2019-12-19 | 631 | 634 | 629 | 631 | 4,000 | 631 |
2019-12-18 | 639 | 640 | 633 | 633 | 3,600 | 633 |
2019-12-17 | 634 | 638 | 632 | 637 | 3,900 | 637 |
2019-12-16 | 635 | 642 | 631 | 632 | 6,900 | 632 |
2019-12-13 | 635 | 642 | 631 | 640 | 5,400 | 640 |
2019-12-12 | 636 | 639 | 635 | 635 | 2,600 | 635 |
2019-12-11 | 643 | 643 | 636 | 636 | 4,200 | 636 |
2019-12-10 | 640 | 648 | 636 | 642 | 4,900 | 642 |
2019-12-09 | 644 | 644 | 636 | 644 | 2,400 | 644 |
2019-12-06 | 643 | 648 | 631 | 644 | 4,400 | 644 |
2019-12-05 | 653 | 653 | 633 | 634 | 11,000 | 634 |
2019-12-04 | 641 | 648 | 635 | 640 | 19,000 | 640 |
2019-12-03 | 652 | 691 | 643 | 661 | 50,600 | 661 |
2019-12-02 | 637 | 737 | 623 | 666 | 213,400 | 666 |
2019-11-29 | 646 | 664 | 636 | 637 | 5,200 | 637 |
2019-11-28 | 665 | 667 | 645 | 646 | 10,100 | 646 |
2019-11-27 | 646 | 667 | 646 | 665 | 14,400 | 665 |
2019-11-26 | 636 | 650 | 632 | 649 | 5,600 | 649 |
2019-11-25 | 629 | 634 | 622 | 632 | 6,400 | 632 |
2019-11-22 | 626 | 626 | 622 | 622 | 2,000 | 622 |
2019-11-21 | 633 | 635 | 622 | 625 | 4,200 | 625 |
2019-11-20 | 626 | 632 | 626 | 628 | 2,200 | 628 |
2019-11-19 | 635 | 638 | 622 | 626 | 5,400 | 626 |
2019-11-18 | 629 | 637 | 626 | 631 | 5,500 | 631 |
2019-11-15 | 623 | 632 | 623 | 625 | 4,800 | 625 |
2019-11-14 | 628 | 639 | 628 | 633 | 7,400 | 633 |
2019-11-13 | 631 | 636 | 626 | 627 | 6,600 | 627 |
2019-11-12 | 625 | 632 | 625 | 631 | 3,700 | 631 |
2019-11-11 | 625 | 626 | 618 | 625 | 6,400 | 625 |
2019-11-08 | 627 | 630 | 617 | 618 | 2,600 | 618 |
2019-11-07 | 628 | 628 | 607 | 618 | 7,400 | 618 |
2019-11-06 | 628 | 630 | 618 | 630 | 500 | 630 |
2019-11-05 | 616 | 633 | 616 | 628 | 1,800 | 628 |
2019-11-01 | 620 | 620 | 615 | 615 | 1,600 | 615 |
2019-10-31 | 621 | 632 | 620 | 620 | 2,600 | 620 |
2019-10-30 | 626 | 628 | 620 | 620 | 1,700 | 620 |
2019-10-29 | 629 | 630 | 625 | 626 | 2,200 | 626 |
2019-10-28 | 629 | 637 | 627 | 629 | 1,700 | 629 |
2019-10-25 | 629 | 636 | 626 | 629 | 1,400 | 629 |
2019-10-24 | 627 | 639 | 627 | 629 | 4,500 | 629 |
2019-10-23 | 626 | 626 | 624 | 626 | 400 | 626 |
2019-10-21 | 633 | 635 | 629 | 633 | 4,500 | 633 |
2019-10-18 | 619 | 633 | 619 | 628 | 3,800 | 628 |
2019-10-17 | 626 | 626 | 619 | 619 | 1,100 | 619 |
2019-10-16 | 618 | 621 | 617 | 617 | 1,500 | 617 |
2019-10-15 | 617 | 618 | 615 | 617 | 1,500 | 617 |
2019-10-11 | 630 | 633 | 619 | 619 | 3,500 | 619 |
2019-10-10 | 638 | 638 | 626 | 626 | 1,800 | 626 |
2019-10-09 | 623 | 635 | 622 | 626 | 6,000 | 626 |
2019-10-08 | 615 | 621 | 611 | 611 | 1,700 | 611 |
2019-10-07 | 611 | 617 | 605 | 605 | 1,500 | 605 |
2019-10-04 | 612 | 617 | 609 | 611 | 1,900 | 611 |
2019-10-03 | 600 | 614 | 599 | 612 | 7,500 | 612 |
2019-10-02 | 602 | 611 | 599 | 599 | 4,700 | 599 |
2019-10-01 | 596 | 604 | 596 | 602 | 700 | 602 |
2019-09-30 | 606 | 606 | 593 | 596 | 5,600 | 596 |
2019-09-27 | 599 | 609 | 599 | 606 | 800 | 606 |
2019-09-26 | 600 | 602 | 596 | 602 | 2,300 | 602 |
2019-09-25 | 598 | 602 | 597 | 600 | 5,800 | 600 |
2019-09-24 | 616 | 622 | 598 | 604 | 7,300 | 604 |
2019-09-20 | 596 | 604 | 595 | 599 | 7,100 | 599 |
2019-09-19 | 598 | 605 | 595 | 598 | 12,800 | 598 |
2019-09-18 | 612 | 612 | 599 | 600 | 4,300 | 600 |
2019-09-17 | 614 | 615 | 600 | 612 | 6,400 | 612 |
2019-09-13 | 633 | 633 | 614 | 617 | 24,500 | 617 |
2019-09-12 | 700 | 709 | 634 | 643 | 107,800 | 643 |
2019-09-11 | 620 | 709 | 620 | 709 | 291,300 | 709 |
2019-09-10 | 623 | 623 | 609 | 609 | 3,600 | 609 |
2019-09-09 | 609 | 632 | 609 | 623 | 8,300 | 623 |
2019-09-06 | 608 | 608 | 607 | 607 | 1,600 | 607 |
2019-09-05 | 607 | 615 | 607 | 608 | 1,200 | 608 |
2019-09-04 | 601 | 622 | 601 | 611 | 3,000 | 611 |
2019-09-03 | 610 | 612 | 601 | 606 | 3,400 | 606 |
2019-09-02 | 583 | 606 | 583 | 600 | 3,400 | 600 |
2019-08-30 | 571 | 595 | 571 | 582 | 4,200 | 582 |
2019-08-29 | 584 | 584 | 571 | 571 | 2,900 | 571 |
2019-08-28 | 586 | 597 | 582 | 584 | 4,100 | 584 |
2019-08-27 | 585 | 589 | 576 | 589 | 8,600 | 589 |
2019-08-26 | 600 | 600 | 589 | 592 | 3,100 | 592 |
2019-08-23 | 609 | 616 | 606 | 606 | 2,600 | 606 |
2019-08-22 | 621 | 621 | 605 | 609 | 9,300 | 609 |
2019-08-21 | 630 | 637 | 623 | 623 | 4,500 | 623 |
2019-08-20 | 634 | 642 | 633 | 638 | 5,000 | 638 |
2019-08-19 | 617 | 638 | 617 | 634 | 8,800 | 634 |
2019-08-16 | 621 | 637 | 609 | 609 | 5,900 | 609 |
2019-08-15 | 636 | 645 | 578 | 621 | 23,100 | 621 |
2019-08-14 | 678 | 686 | 675 | 676 | 3,500 | 676 |
2019-08-13 | 683 | 683 | 673 | 676 | 2,100 | 676 |
2019-08-09 | 690 | 690 | 685 | 685 | 2,400 | 685 |
2019-08-08 | 691 | 691 | 685 | 685 | 1,900 | 685 |
2019-08-07 | 690 | 701 | 690 | 691 | 2,800 | 691 |
2019-08-06 | 686 | 697 | 680 | 690 | 6,300 | 690 |
2019-08-05 | 701 | 701 | 684 | 694 | 3,700 | 694 |
2019-08-02 | 696 | 709 | 692 | 702 | 1,100 | 702 |
2019-08-01 | 706 | 706 | 691 | 697 | 6,300 | 697 |
2019-07-31 | 710 | 712 | 707 | 707 | 2,900 | 707 |
2019-07-30 | 717 | 717 | 702 | 710 | 3,700 | 710 |
2019-07-29 | 711 | 719 | 711 | 719 | 3,200 | 719 |
2019-07-26 | 715 | 722 | 708 | 708 | 3,900 | 708 |
2019-07-25 | 726 | 726 | 713 | 722 | 2,400 | 722 |
2019-07-24 | 724 | 737 | 724 | 736 | 3,800 | 736 |
2019-07-23 | 727 | 727 | 716 | 717 | 2,600 | 717 |
2019-07-22 | 723 | 739 | 702 | 720 | 15,300 | 720 |
2019-07-19 | 714 | 729 | 713 | 716 | 3,700 | 716 |
2019-07-18 | 701 | 737 | 701 | 713 | 9,700 | 713 |
2019-07-17 | 726 | 730 | 671 | 700 | 10,900 | 700 |
2019-07-16 | 733 | 733 | 723 | 726 | 8,600 | 726 |
2019-07-12 | 735 | 740 | 729 | 736 | 1,600 | 736 |
2019-07-11 | 737 | 742 | 724 | 735 | 3,300 | 735 |
2019-07-10 | 721 | 727 | 721 | 724 | 1,500 | 724 |
2019-07-09 | 740 | 740 | 725 | 727 | 4,500 | 727 |
2019-07-08 | 738 | 738 | 731 | 733 | 1,200 | 733 |
2019-07-05 | 736 | 748 | 715 | 744 | 10,200 | 744 |
2019-07-04 | 748 | 749 | 736 | 736 | 1,200 | 736 |
2019-07-03 | 745 | 750 | 745 | 750 | 2,600 | 750 |
2019-07-02 | 749 | 749 | 734 | 741 | 6,500 | 741 |
2019-07-01 | 735 | 774 | 732 | 748 | 17,400 | 748 |
2019-06-28 | 734 | 735 | 729 | 735 | 3,000 | 735 |
2019-06-27 | 734 | 734 | 718 | 734 | 6,300 | 734 |
2019-06-26 | 716 | 734 | 716 | 725 | 1,600 | 725 |
2019-06-25 | 730 | 730 | 718 | 718 | 1,800 | 718 |
2019-06-24 | 720 | 735 | 720 | 735 | 1,800 | 735 |
2019-06-21 | 726 | 726 | 716 | 722 | 3,400 | 722 |
2019-06-20 | 719 | 743 | 719 | 726 | 3,600 | 726 |
2019-06-19 | 730 | 736 | 718 | 721 | 4,300 | 721 |
2019-06-18 | 740 | 740 | 720 | 729 | 4,000 | 729 |
2019-06-17 | 743 | 743 | 740 | 740 | 600 | 740 |
2019-06-14 | 734 | 742 | 720 | 739 | 3,700 | 739 |
2019-06-13 | 727 | 742 | 716 | 721 | 8,500 | 721 |
2019-06-12 | 722 | 722 | 711 | 714 | 3,000 | 714 |
2019-06-11 | 723 | 723 | 711 | 722 | 3,200 | 722 |
2019-06-10 | 705 | 728 | 705 | 724 | 3,900 | 724 |
2019-06-07 | 703 | 703 | 700 | 701 | 2,800 | 701 |
2019-06-06 | 696 | 715 | 696 | 702 | 1,900 | 702 |
2019-06-05 | 697 | 704 | 695 | 696 | 1,400 | 696 |
2019-06-04 | 690 | 698 | 685 | 698 | 3,000 | 698 |
2019-06-03 | 713 | 717 | 686 | 689 | 5,700 | 689 |
2019-05-31 | 711 | 713 | 711 | 713 | 2,500 | 713 |
2019-05-30 | 709 | 725 | 704 | 723 | 3,100 | 723 |
2019-05-29 | 707 | 729 | 707 | 715 | 2,900 | 715 |
2019-05-28 | 727 | 727 | 709 | 709 | 4,000 | 709 |
2019-05-27 | 720 | 729 | 718 | 718 | 500 | 718 |
2019-05-24 | 729 | 734 | 717 | 717 | 4,100 | 717 |
2019-05-23 | 720 | 735 | 720 | 730 | 4,100 | 730 |
2019-05-22 | 721 | 736 | 720 | 720 | 3,600 | 720 |
2019-05-21 | 729 | 736 | 711 | 716 | 4,200 | 716 |
2019-05-20 | 715 | 740 | 715 | 737 | 3,400 | 737 |
2019-05-17 | 733 | 733 | 724 | 729 | 1,900 | 729 |
2019-05-16 | 714 | 729 | 710 | 729 | 5,900 | 729 |
2019-05-15 | 722 | 723 | 715 | 721 | 5,800 | 721 |
2019-05-14 | 701 | 717 | 679 | 708 | 4,300 | 708 |
2019-05-13 | 722 | 722 | 705 | 707 | 4,700 | 707 |
2019-05-10 | 704 | 722 | 702 | 710 | 2,900 | 710 |
2019-05-09 | 720 | 737 | 708 | 708 | 6,700 | 708 |
2019-05-08 | 732 | 732 | 718 | 720 | 2,400 | 720 |
2019-05-07 | 720 | 733 | 718 | 719 | 2,700 | 719 |
2019-04-26 | 732 | 733 | 713 | 733 | 3,800 | 733 |
2019-04-25 | 727 | 741 | 721 | 732 | 2,600 | 732 |
2019-04-24 | 720 | 720 | 720 | 720 | 1,000 | 720 |
2019-04-23 | 714 | 726 | 714 | 726 | 2,600 | 726 |
2019-04-22 | 724 | 724 | 712 | 713 | 3,200 | 713 |
2019-04-19 | 725 | 732 | 710 | 718 | 6,800 | 718 |
2019-04-18 | 740 | 742 | 719 | 725 | 6,600 | 725 |
2019-04-17 | 757 | 759 | 740 | 740 | 3,600 | 740 |
2019-04-16 | 761 | 761 | 733 | 750 | 5,800 | 750 |
2019-04-15 | 754 | 764 | 738 | 761 | 4,700 | 761 |
2019-04-12 | 776 | 776 | 763 | 764 | 9,300 | 764 |
2019-04-11 | 735 | 786 | 735 | 776 | 12,000 | 776 |
2019-04-10 | 734 | 747 | 734 | 735 | 3,000 | 735 |
2019-04-09 | 737 | 749 | 732 | 734 | 3,000 | 734 |
2019-04-08 | 742 | 743 | 729 | 730 | 6,500 | 730 |
2019-04-05 | 750 | 755 | 738 | 743 | 2,800 | 743 |
2019-04-04 | 724 | 749 | 718 | 743 | 10,600 | 743 |
2019-04-03 | 718 | 733 | 716 | 725 | 2,800 | 725 |
2019-04-02 | 723 | 732 | 716 | 716 | 4,700 | 716 |
2019-04-01 | 729 | 745 | 722 | 726 | 9,100 | 726 |
2019-03-29 | 735 | 744 | 729 | 729 | 6,200 | 729 |
2019-03-28 | 701 | 745 | 701 | 728 | 10,500 | 728 |
2019-03-27 | 701 | 712 | 688 | 699 | 8,400 | 699 |
2019-03-26 | 700 | 717 | 691 | 691 | 7,400 | 691 |
2019-03-25 | 707 | 735 | 690 | 700 | 19,600 | 700 |
2019-03-22 | 769 | 770 | 737 | 737 | 11,100 | 737 |
2019-03-20 | 754 | 774 | 754 | 768 | 7,500 | 768 |
2019-03-19 | 785 | 795 | 739 | 754 | 13,200 | 754 |
2019-03-18 | 755 | 770 | 753 | 760 | 5,400 | 760 |
2019-03-15 | 769 | 786 | 755 | 755 | 14,900 | 755 |
2019-03-14 | 771 | 791 | 756 | 786 | 8,800 | 786 |
2019-03-13 | 779 | 805 | 766 | 768 | 15,300 | 768 |
2019-03-12 | 757 | 809 | 748 | 764 | 28,700 | 764 |
2019-03-11 | 764 | 783 | 742 | 742 | 13,800 | 742 |
2019-03-08 | 775 | 789 | 751 | 766 | 24,600 | 766 |
2019-03-07 | 791 | 806 | 775 | 789 | 12,700 | 789 |
2019-03-06 | 810 | 810 | 781 | 791 | 12,600 | 791 |
2019-03-05 | 783 | 858 | 783 | 796 | 66,900 | 796 |
2019-03-04 | 821 | 841 | 773 | 783 | 52,600 | 783 |
2019-03-01 | 870 | 892 | 820 | 820 | 66,300 | 820 |
2019-02-28 | 849 | 875 | 807 | 840 | 156,300 | 840 |
2019-02-27 | 948 | 1,008 | 875 | 879 | 944,500 | 879 |
2019-02-26 | 768 | 858 | 768 | 858 | 98,300 | 858 |
2019-02-25 | 712 | 712 | 694 | 708 | 4,200 | 708 |
2019-02-22 | 702 | 717 | 702 | 712 | 2,700 | 712 |
2019-02-21 | 708 | 720 | 697 | 702 | 5,100 | 702 |
2019-02-20 | 705 | 716 | 701 | 708 | 3,900 | 708 |
2019-02-19 | 718 | 718 | 695 | 695 | 6,000 | 695 |
2019-02-18 | 721 | 721 | 694 | 715 | 6,400 | 715 |
2019-02-15 | 698 | 719 | 676 | 719 | 6,300 | 719 |
2019-02-14 | 718 | 725 | 710 | 713 | 5,300 | 713 |
2019-02-13 | 734 | 734 | 703 | 704 | 1,500 | 704 |
2019-02-12 | 682 | 710 | 682 | 699 | 6,300 | 699 |
2019-02-08 | 694 | 724 | 694 | 707 | 6,300 | 707 |
2019-02-07 | 720 | 720 | 693 | 693 | 4,500 | 693 |
2019-02-06 | 688 | 735 | 688 | 719 | 9,100 | 719 |
2019-02-05 | 745 | 745 | 687 | 698 | 16,600 | 698 |
2019-02-04 | 750 | 757 | 712 | 730 | 20,600 | 730 |
2019-02-01 | 749 | 763 | 672 | 750 | 81,100 | 750 |
2019-01-31 | 659 | 734 | 653 | 734 | 139,800 | 734 |
2019-01-30 | 655 | 655 | 630 | 634 | 24,700 | 634 |
2019-01-29 | 657 | 676 | 654 | 672 | 6,000 | 672 |
2019-01-28 | 656 | 672 | 656 | 667 | 3,500 | 667 |
2019-01-25 | 646 | 662 | 640 | 654 | 7,400 | 654 |
2019-01-24 | 649 | 656 | 643 | 653 | 2,400 | 653 |
2019-01-23 | 640 | 658 | 625 | 640 | 6,800 | 640 |
2019-01-22 | 641 | 648 | 623 | 633 | 8,300 | 633 |
2019-01-21 | 634 | 659 | 633 | 641 | 16,200 | 641 |
2019-01-18 | 648 | 660 | 622 | 644 | 15,300 | 644 |
2019-01-17 | 617 | 681 | 614 | 618 | 33,200 | 618 |
2019-01-16 | 617 | 617 | 600 | 601 | 2,800 | 601 |
2019-01-15 | 613 | 619 | 598 | 618 | 2,800 | 618 |
2019-01-11 | 587 | 619 | 585 | 614 | 5,900 | 614 |
2019-01-10 | 597 | 613 | 580 | 580 | 4,200 | 580 |
2019-01-09 | 608 | 624 | 592 | 596 | 7,300 | 596 |
2019-01-08 | 598 | 625 | 598 | 618 | 7,500 | 618 |
2019-01-07 | 600 | 600 | 590 | 590 | 4,200 | 590 |
2019-01-04 | 546 | 582 | 546 | 579 | 7,600 | 579 |
分割・併合履歴 : なし