3691 (株)デジタルプラス の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 692 | 694 | 674 | 683 | 21,900 | 683 |
2020-12-29 | 676 | 708 | 675 | 706 | 22,900 | 706 |
2020-12-28 | 700 | 700 | 668 | 677 | 33,800 | 677 |
2020-12-25 | 687 | 709 | 665 | 693 | 30,900 | 693 |
2020-12-24 | 689 | 709 | 685 | 697 | 14,700 | 697 |
2020-12-23 | 660 | 694 | 658 | 686 | 16,500 | 686 |
2020-12-22 | 685 | 687 | 662 | 662 | 38,800 | 662 |
2020-12-21 | 696 | 700 | 680 | 695 | 25,600 | 695 |
2020-12-18 | 700 | 721 | 695 | 703 | 30,500 | 703 |
2020-12-17 | 701 | 721 | 695 | 720 | 29,900 | 720 |
2020-12-16 | 716 | 716 | 696 | 705 | 17,300 | 705 |
2020-12-15 | 723 | 729 | 698 | 716 | 29,200 | 716 |
2020-12-14 | 711 | 739 | 695 | 727 | 33,600 | 727 |
2020-12-11 | 721 | 750 | 695 | 718 | 94,400 | 718 |
2020-12-10 | 709 | 719 | 686 | 711 | 56,600 | 711 |
2020-12-09 | 701 | 728 | 699 | 724 | 52,800 | 724 |
2020-12-08 | 671 | 715 | 661 | 701 | 68,400 | 701 |
2020-12-07 | 683 | 728 | 661 | 666 | 94,600 | 666 |
2020-12-04 | 708 | 713 | 686 | 693 | 91,000 | 693 |
2020-12-03 | 655 | 700 | 653 | 678 | 69,300 | 678 |
2020-12-02 | 659 | 680 | 648 | 655 | 132,900 | 655 |
2020-12-01 | 674 | 764 | 652 | 681 | 864,100 | 681 |
2020-11-30 | 736 | 790 | 660 | 664 | 469,200 | 664 |
2020-11-27 | 685 | 725 | 672 | 725 | 93,900 | 725 |
2020-11-26 | 632 | 650 | 618 | 625 | 37,000 | 625 |
2020-11-25 | 595 | 639 | 590 | 638 | 70,100 | 638 |
2020-11-24 | 575 | 604 | 575 | 595 | 37,400 | 595 |
2020-11-20 | 557 | 581 | 557 | 575 | 18,900 | 575 |
2020-11-19 | 562 | 572 | 556 | 567 | 23,100 | 567 |
2020-11-18 | 548 | 605 | 546 | 572 | 50,100 | 572 |
2020-11-17 | 590 | 597 | 551 | 558 | 45,100 | 558 |
2020-11-16 | 613 | 614 | 580 | 590 | 58,600 | 590 |
2020-11-13 | 626 | 666 | 613 | 613 | 188,600 | 613 |
2020-11-12 | 629 | 637 | 616 | 616 | 50,800 | 616 |
2020-11-11 | 664 | 682 | 628 | 628 | 113,500 | 628 |
2020-11-10 | 709 | 718 | 652 | 668 | 99,700 | 668 |
2020-11-09 | 761 | 799 | 721 | 738 | 331,300 | 738 |
2020-11-06 | 739 | 840 | 717 | 773 | 1,217,400 | 773 |
2020-11-05 | 677 | 853 | 651 | 760 | 1,903,300 | 760 |
2020-11-04 | 625 | 705 | 566 | 705 | 1,931,100 | 705 |
2020-11-02 | 605 | 605 | 590 | 605 | 95,700 | 605 |
2020-10-30 | 515 | 522 | 502 | 505 | 10,500 | 505 |
2020-10-29 | 527 | 533 | 516 | 522 | 5,200 | 522 |
2020-10-28 | 524 | 527 | 505 | 513 | 5,900 | 513 |
2020-10-27 | 510 | 539 | 510 | 520 | 11,400 | 520 |
2020-10-26 | 536 | 545 | 519 | 528 | 19,600 | 528 |
2020-10-23 | 539 | 555 | 530 | 531 | 13,700 | 531 |
2020-10-22 | 555 | 555 | 531 | 534 | 23,500 | 534 |
2020-10-21 | 571 | 583 | 551 | 553 | 14,400 | 553 |
2020-10-20 | 540 | 572 | 540 | 569 | 15,200 | 569 |
2020-10-19 | 545 | 545 | 535 | 540 | 8,200 | 540 |
2020-10-16 | 550 | 552 | 531 | 534 | 17,400 | 534 |
2020-10-15 | 562 | 574 | 548 | 550 | 13,300 | 550 |
2020-10-14 | 575 | 583 | 560 | 569 | 12,400 | 569 |
2020-10-13 | 570 | 583 | 564 | 574 | 9,000 | 574 |
2020-10-12 | 583 | 583 | 563 | 577 | 13,000 | 577 |
2020-10-09 | 562 | 577 | 561 | 566 | 11,400 | 566 |
2020-10-08 | 591 | 594 | 562 | 562 | 19,000 | 562 |
2020-10-07 | 585 | 603 | 583 | 587 | 18,400 | 587 |
2020-10-06 | 582 | 605 | 576 | 580 | 26,700 | 580 |
2020-10-05 | 547 | 574 | 547 | 572 | 17,200 | 572 |
2020-10-02 | 556 | 594 | 539 | 544 | 41,100 | 544 |
2020-09-30 | 568 | 570 | 547 | 557 | 11,900 | 557 |
2020-09-29 | 555 | 562 | 541 | 550 | 17,700 | 550 |
2020-09-28 | 562 | 569 | 544 | 545 | 23,700 | 545 |
2020-09-25 | 550 | 600 | 550 | 563 | 34,000 | 563 |
2020-09-24 | 575 | 580 | 545 | 552 | 22,000 | 552 |
2020-09-23 | 574 | 591 | 574 | 576 | 12,800 | 576 |
2020-09-18 | 596 | 596 | 567 | 584 | 23,400 | 584 |
2020-09-17 | 605 | 609 | 562 | 591 | 42,500 | 591 |
2020-09-16 | 606 | 624 | 603 | 605 | 16,500 | 605 |
2020-09-15 | 615 | 625 | 606 | 612 | 9,100 | 612 |
2020-09-14 | 606 | 630 | 601 | 606 | 28,200 | 606 |
2020-09-11 | 664 | 664 | 613 | 613 | 70,400 | 613 |
2020-09-10 | 642 | 660 | 636 | 657 | 45,400 | 657 |
2020-09-09 | 637 | 670 | 625 | 632 | 48,000 | 632 |
2020-09-08 | 640 | 685 | 612 | 655 | 136,900 | 655 |
2020-09-07 | 610 | 701 | 610 | 668 | 420,300 | 668 |
2020-09-04 | 530 | 634 | 530 | 605 | 360,800 | 605 |
2020-09-03 | 556 | 558 | 532 | 546 | 51,700 | 546 |
2020-09-02 | 529 | 627 | 529 | 556 | 325,500 | 556 |
2020-09-01 | 517 | 529 | 508 | 527 | 15,800 | 527 |
2020-08-31 | 495 | 509 | 495 | 509 | 6,400 | 509 |
2020-08-28 | 512 | 515 | 483 | 490 | 29,500 | 490 |
2020-08-27 | 519 | 525 | 515 | 515 | 15,000 | 515 |
2020-08-26 | 527 | 530 | 519 | 524 | 8,200 | 524 |
2020-08-25 | 540 | 540 | 527 | 527 | 5,000 | 527 |
2020-08-24 | 548 | 550 | 535 | 540 | 8,000 | 540 |
2020-08-21 | 522 | 538 | 522 | 538 | 9,400 | 538 |
2020-08-20 | 535 | 541 | 515 | 520 | 19,400 | 520 |
2020-08-19 | 515 | 535 | 502 | 535 | 42,700 | 535 |
2020-08-18 | 501 | 515 | 501 | 513 | 13,000 | 513 |
2020-08-17 | 508 | 509 | 490 | 496 | 35,700 | 496 |
2020-08-14 | 503 | 510 | 495 | 507 | 38,300 | 507 |
2020-08-13 | 498 | 501 | 489 | 501 | 18,700 | 501 |
2020-08-12 | 503 | 503 | 479 | 495 | 9,200 | 495 |
2020-08-11 | 501 | 505 | 497 | 500 | 7,600 | 500 |
2020-08-07 | 495 | 501 | 485 | 500 | 8,800 | 500 |
2020-08-06 | 489 | 489 | 478 | 487 | 3,600 | 487 |
2020-08-05 | 485 | 486 | 482 | 485 | 2,300 | 485 |
2020-08-04 | 478 | 481 | 472 | 477 | 5,400 | 477 |
2020-08-03 | 484 | 484 | 463 | 468 | 6,800 | 468 |
2020-07-31 | 500 | 503 | 463 | 470 | 46,000 | 470 |
2020-07-30 | 498 | 513 | 498 | 507 | 9,300 | 507 |
2020-07-29 | 505 | 506 | 495 | 499 | 12,800 | 499 |
2020-07-28 | 511 | 515 | 503 | 506 | 18,100 | 506 |
2020-07-27 | 520 | 526 | 504 | 514 | 21,700 | 514 |
2020-07-22 | 523 | 523 | 503 | 510 | 34,800 | 510 |
2020-07-21 | 513 | 523 | 510 | 520 | 6,300 | 520 |
2020-07-20 | 518 | 549 | 506 | 516 | 33,200 | 516 |
2020-07-17 | 553 | 561 | 510 | 511 | 51,200 | 511 |
2020-07-16 | 570 | 575 | 549 | 559 | 19,900 | 559 |
2020-07-15 | 569 | 593 | 561 | 568 | 43,800 | 568 |
2020-07-14 | 560 | 578 | 537 | 571 | 57,600 | 571 |
2020-07-13 | 549 | 573 | 544 | 560 | 41,900 | 560 |
2020-07-10 | 540 | 541 | 535 | 539 | 12,200 | 539 |
2020-07-09 | 545 | 547 | 537 | 542 | 9,900 | 542 |
2020-07-08 | 545 | 566 | 542 | 545 | 14,300 | 545 |
2020-07-07 | 544 | 544 | 527 | 535 | 7,100 | 535 |
2020-07-06 | 526 | 543 | 526 | 537 | 7,600 | 537 |
2020-07-03 | 504 | 532 | 504 | 526 | 16,700 | 526 |
2020-07-02 | 535 | 536 | 486 | 498 | 44,600 | 498 |
2020-07-01 | 550 | 551 | 534 | 535 | 9,600 | 535 |
2020-06-30 | 540 | 550 | 535 | 544 | 13,300 | 544 |
2020-06-29 | 570 | 570 | 536 | 537 | 20,400 | 537 |
2020-06-26 | 584 | 584 | 551 | 570 | 15,800 | 570 |
2020-06-25 | 604 | 607 | 575 | 578 | 20,700 | 578 |
2020-06-24 | 593 | 604 | 591 | 594 | 23,000 | 594 |
2020-06-23 | 601 | 605 | 564 | 580 | 34,000 | 580 |
2020-06-22 | 586 | 608 | 574 | 593 | 28,900 | 593 |
2020-06-19 | 572 | 588 | 558 | 581 | 21,700 | 581 |
2020-06-18 | 570 | 573 | 553 | 562 | 14,500 | 562 |
2020-06-17 | 573 | 579 | 559 | 570 | 8,400 | 570 |
2020-06-16 | 550 | 577 | 550 | 573 | 18,300 | 573 |
2020-06-15 | 565 | 570 | 531 | 541 | 28,700 | 541 |
2020-06-12 | 543 | 563 | 535 | 555 | 32,600 | 555 |
2020-06-11 | 629 | 629 | 563 | 570 | 81,700 | 570 |
2020-06-10 | 625 | 646 | 620 | 633 | 66,400 | 633 |
2020-06-09 | 628 | 628 | 601 | 609 | 29,700 | 609 |
2020-06-08 | 606 | 628 | 579 | 613 | 52,900 | 613 |
2020-06-05 | 591 | 600 | 579 | 596 | 18,800 | 596 |
2020-06-04 | 582 | 592 | 573 | 581 | 18,100 | 581 |
2020-06-03 | 589 | 606 | 573 | 581 | 31,300 | 581 |
2020-06-02 | 588 | 612 | 567 | 585 | 73,800 | 585 |
2020-06-01 | 567 | 616 | 557 | 588 | 72,300 | 588 |
2020-05-29 | 550 | 579 | 545 | 569 | 36,700 | 569 |
2020-05-28 | 581 | 588 | 546 | 558 | 32,600 | 558 |
2020-05-27 | 580 | 593 | 566 | 581 | 52,200 | 581 |
2020-05-26 | 574 | 585 | 533 | 563 | 48,400 | 563 |
2020-05-25 | 566 | 579 | 553 | 572 | 32,200 | 572 |
2020-05-22 | 563 | 583 | 552 | 557 | 22,100 | 557 |
2020-05-21 | 544 | 562 | 543 | 545 | 27,900 | 545 |
2020-05-20 | 519 | 543 | 518 | 543 | 29,800 | 543 |
2020-05-19 | 525 | 534 | 506 | 519 | 29,300 | 519 |
2020-05-18 | 528 | 541 | 515 | 523 | 27,300 | 523 |
2020-05-15 | 554 | 569 | 514 | 527 | 59,700 | 527 |
2020-05-14 | 610 | 612 | 566 | 578 | 41,800 | 578 |
2020-05-13 | 638 | 638 | 610 | 614 | 25,800 | 614 |
2020-05-12 | 646 | 655 | 630 | 644 | 33,600 | 644 |
2020-05-11 | 626 | 640 | 607 | 636 | 54,200 | 636 |
2020-05-08 | 626 | 633 | 603 | 603 | 45,400 | 603 |
2020-05-07 | 604 | 637 | 600 | 630 | 61,900 | 630 |
2020-05-01 | 578 | 597 | 562 | 588 | 61,300 | 588 |
2020-04-30 | 605 | 610 | 573 | 585 | 42,800 | 585 |
2020-04-28 | 617 | 621 | 583 | 605 | 43,300 | 605 |
2020-04-27 | 620 | 634 | 614 | 617 | 30,800 | 617 |
2020-04-24 | 628 | 684 | 611 | 618 | 86,500 | 618 |
2020-04-23 | 627 | 637 | 601 | 624 | 72,700 | 624 |
2020-04-22 | 592 | 688 | 592 | 643 | 233,000 | 643 |
2020-04-21 | 668 | 668 | 588 | 588 | 83,700 | 588 |
2020-04-20 | 614 | 667 | 614 | 666 | 120,200 | 666 |
2020-04-17 | 664 | 723 | 608 | 611 | 345,100 | 611 |
2020-04-16 | 528 | 624 | 525 | 624 | 134,400 | 624 |
2020-04-15 | 545 | 559 | 524 | 524 | 33,400 | 524 |
2020-04-14 | 552 | 557 | 532 | 546 | 39,500 | 546 |
2020-04-13 | 571 | 571 | 538 | 553 | 50,400 | 553 |
2020-04-10 | 584 | 586 | 562 | 571 | 21,000 | 571 |
2020-04-09 | 580 | 594 | 567 | 579 | 80,600 | 579 |
2020-04-08 | 571 | 594 | 544 | 562 | 41,600 | 562 |
2020-04-07 | 560 | 585 | 534 | 570 | 89,900 | 570 |
2020-04-06 | 584 | 616 | 554 | 570 | 198,900 | 570 |
2020-04-03 | 678 | 697 | 571 | 594 | 231,800 | 594 |
2020-04-02 | 693 | 724 | 654 | 671 | 289,700 | 671 |
2020-04-01 | 632 | 724 | 567 | 653 | 799,800 | 653 |
2020-03-31 | 690 | 717 | 540 | 634 | 615,400 | 634 |
2020-03-30 | 570 | 626 | 542 | 626 | 436,000 | 626 |
2020-03-27 | 514 | 600 | 481 | 526 | 695,300 | 526 |
2020-03-26 | 431 | 525 | 430 | 504 | 299,400 | 504 |
2020-03-25 | 431 | 469 | 429 | 445 | 115,400 | 445 |
2020-03-24 | 394 | 438 | 387 | 416 | 68,400 | 416 |
2020-03-23 | 342 | 404 | 341 | 382 | 67,200 | 382 |
2020-03-19 | 396 | 407 | 351 | 358 | 145,400 | 358 |
2020-03-18 | 416 | 472 | 389 | 396 | 218,100 | 396 |
2020-03-17 | 386 | 440 | 374 | 410 | 189,900 | 410 |
2020-03-16 | 434 | 476 | 402 | 402 | 169,500 | 402 |
2020-03-13 | 463 | 488 | 416 | 418 | 167,200 | 418 |
2020-03-12 | 550 | 579 | 508 | 515 | 177,600 | 515 |
2020-03-11 | 570 | 625 | 560 | 563 | 304,900 | 563 |
2020-03-10 | 604 | 622 | 565 | 570 | 299,900 | 570 |
2020-03-09 | 701 | 704 | 590 | 605 | 355,100 | 605 |
2020-03-06 | 829 | 853 | 704 | 712 | 217,600 | 712 |
2020-03-05 | 864 | 895 | 805 | 836 | 365,400 | 836 |
2020-03-04 | 865 | 918 | 832 | 849 | 898,000 | 849 |
2020-03-03 | 842 | 970 | 774 | 910 | 1,601,200 | 910 |
2020-03-02 | 864 | 890 | 780 | 820 | 547,700 | 820 |
2020-02-28 | 951 | 990 | 791 | 849 | 1,068,100 | 849 |
2020-02-27 | 1,491 | 1,491 | 1,056 | 1,056 | 1,876,400 | 1,056 |
2020-02-26 | 1,236 | 1,356 | 1,057 | 1,356 | 2,582,100 | 1,356 |
2020-02-25 | 944 | 1,056 | 942 | 1,056 | 346,800 | 1,056 |
2020-02-21 | 763 | 936 | 739 | 906 | 869,400 | 906 |
2020-02-20 | 718 | 793 | 691 | 793 | 274,700 | 793 |
2020-02-19 | 710 | 745 | 680 | 693 | 160,500 | 693 |
2020-02-18 | 749 | 794 | 680 | 707 | 418,400 | 707 |
2020-02-17 | 689 | 755 | 664 | 694 | 355,400 | 694 |
2020-02-14 | 650 | 668 | 646 | 655 | 8,500 | 655 |
2020-02-13 | 645 | 660 | 645 | 650 | 3,000 | 650 |
2020-02-12 | 664 | 673 | 645 | 645 | 4,600 | 645 |
2020-02-10 | 637 | 643 | 637 | 638 | 2,000 | 638 |
2020-02-07 | 662 | 662 | 632 | 638 | 18,900 | 638 |
2020-02-06 | 667 | 671 | 652 | 661 | 7,100 | 661 |
2020-02-05 | 688 | 688 | 664 | 667 | 14,000 | 667 |
2020-02-04 | 670 | 692 | 653 | 691 | 19,000 | 691 |
2020-02-03 | 622 | 719 | 621 | 690 | 36,900 | 690 |
2020-01-31 | 633 | 671 | 632 | 632 | 16,900 | 632 |
2020-01-30 | 619 | 697 | 619 | 631 | 29,900 | 631 |
2020-01-29 | 611 | 621 | 611 | 616 | 2,000 | 616 |
2020-01-28 | 615 | 615 | 610 | 611 | 1,900 | 611 |
2020-01-27 | 623 | 623 | 616 | 616 | 4,000 | 616 |
2020-01-24 | 622 | 625 | 622 | 625 | 1,300 | 625 |
2020-01-23 | 624 | 628 | 622 | 622 | 2,300 | 622 |
2020-01-22 | 625 | 633 | 624 | 628 | 4,500 | 628 |
2020-01-21 | 625 | 631 | 624 | 624 | 5,800 | 624 |
2020-01-20 | 624 | 626 | 618 | 624 | 2,800 | 624 |
2020-01-17 | 615 | 616 | 615 | 616 | 4,400 | 616 |
2020-01-16 | 615 | 617 | 614 | 614 | 4,100 | 614 |
2020-01-15 | 610 | 620 | 610 | 612 | 8,900 | 612 |
2020-01-14 | 609 | 612 | 606 | 607 | 3,500 | 607 |
2020-01-10 | 600 | 613 | 600 | 604 | 2,800 | 604 |
2020-01-09 | 601 | 613 | 601 | 602 | 7,200 | 602 |
2020-01-08 | 613 | 614 | 591 | 594 | 14,700 | 594 |
2020-01-07 | 628 | 628 | 612 | 613 | 6,000 | 613 |
2020-01-06 | 613 | 623 | 603 | 610 | 9,500 | 610 |
分割・併合履歴 : なし