3691 (株)デジタルプラスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,235	1,366	1,220	1,309	1,514,600	1,309
2021-12-29	1,160	1,216	1,155	1,194	388,000	1,194
2021-12-28	1,146	1,197	1,104	1,145	468,300	1,145
2021-12-27	1,121	1,244	1,090	1,149	841,400	1,149
2021-12-24	1,095	1,149	1,033	1,080	529,100	1,080
2021-12-23	1,092	1,217	1,032	1,089	1,219,500	1,089
2021-12-22	1,156	1,332	1,076	1,121	1,742,900	1,121
2021-12-21	1,102	1,287	1,023	1,246	3,239,500	1,246
2021-12-20	1,112	1,112	977	1,012	973,400	1,012
2021-12-17	902	1,070	901	1,070	1,645,800	1,070
2021-12-16	908	940	862	920	490,800	920
2021-12-15	1,010	1,034	858	893	1,207,000	893
2021-12-14	1,358	1,390	979	1,042	3,102,400	1,042
2021-12-13	1,118	1,118	1,118	1,118	22,900	1,118
2021-12-10	803	968	802	968	207,400	968
2021-12-09	787	826	752	818	106,800	818
2021-12-08	722	840	720	802	493,600	802
2021-12-07	686	767	666	767	158,000	767
2021-12-06	655	709	649	667	139,800	667
2021-12-03	691	706	649	670	125,800	670
2021-12-02	773	774	651	685	133,900	685
2021-12-01	780	842	760	777	122,100	777
2021-11-30	777	830	747	792	323,200	792
2021-11-29	783	848	769	785	397,000	785
2021-11-26	910	919	788	798	563,700	798
2021-11-25	1,015	1,128	880	919	1,258,200	919
2021-11-24	953	1,133	931	1,133	3,206,300	1,133
2021-11-22	1,257	1,563	983	983	4,109,500	983
2021-11-19	1,047	1,047	1,047	1,047	18,000	1,047
2021-11-18	897	897	897	897	14,000	897
2021-11-17	648	747	611	747	257,100	747
2021-11-16	698	706	642	647	48,300	647
2021-11-15	688	728	650	675	294,400	675
2021-11-12	628	628	608	628	14,400	628
2021-11-11	598	621	598	609	9,800	609
2021-11-10	580	620	580	608	13,600	608
2021-11-09	605	640	569	582	40,800	582
2021-11-08	575	604	575	604	13,700	604
2021-11-05	561	579	561	575	13,500	575
2021-11-04	567	568	561	561	2,800	561
2021-11-02	562	568	553	554	4,200	554
2021-11-01	555	569	554	569	3,900	569
2021-10-29	554	567	552	552	6,100	552
2021-10-28	549	558	547	554	2,500	554
2021-10-27	555	558	552	553	1,600	553
2021-10-26	555	564	555	555	1,700	555
2021-10-25	541	554	540	554	4,000	554
2021-10-22	540	546	540	540	5,300	540
2021-10-21	541	547	541	541	2,600	541
2021-10-20	543	548	538	538	900	538
2021-10-19	544	551	543	543	3,100	543
2021-10-18	536	550	533	550	3,900	550
2021-10-15	532	543	532	537	2,500	537
2021-10-14	533	538	531	531	4,300	531
2021-10-13	535	541	535	535	900	535
2021-10-12	542	552	534	538	3,100	538
2021-10-11	545	550	538	545	4,700	545
2021-10-08	541	545	530	545	15,800	545
2021-10-07	542	636	534	534	169,500	534
2021-10-06	539	544	536	542	1,100	542
2021-10-05	543	543	533	537	3,200	537
2021-10-04	554	562	546	546	4,500	546
2021-10-01	550	611	545	552	40,500	552
2021-09-30	-	-	-	550	-	550
2021-09-29	545	552	538	550	4,700	550
2021-09-28	552	552	550	550	1,700	550
2021-09-27	550	560	550	551	2,600	551
2021-09-24	538	550	538	542	2,600	542
2021-09-22	543	550	538	538	4,600	538
2021-09-21	552	559	542	542	1,600	542
2021-09-17	550	555	550	552	3,400	552
2021-09-16	569	569	550	557	1,600	557
2021-09-15	570	578	569	570	1,200	570
2021-09-14	574	580	574	580	1,900	580
2021-09-13	583	583	579	583	900	583
2021-09-10	589	589	570	570	3,200	570
2021-09-09	570	575	567	567	1,000	567
2021-09-08	576	580	567	580	2,900	580
2021-09-07	560	578	559	574	4,300	574
2021-09-06	558	566	558	558	2,900	558
2021-09-03	545	557	544	557	2,200	557
2021-09-02	550	550	544	545	5,900	545
2021-09-01	545	553	545	550	1,500	550
2021-08-31	545	554	545	548	800	548
2021-08-30	552	552	542	550	2,400	550
2021-08-27	546	554	545	547	1,300	547
2021-08-26	551	551	545	545	6,000	545
2021-08-25	558	558	548	550	1,700	550
2021-08-24	551	555	544	548	1,700	548
2021-08-23	545	546	538	546	1,900	546
2021-08-20	553	559	544	545	4,800	545
2021-08-19	562	562	530	544	12,100	544
2021-08-18	561	562	543	562	4,200	562
2021-08-17	570	577	561	561	1,600	561
2021-08-16	588	588	572	578	8,500	578
2021-08-13	578	587	569	587	3,900	587
2021-08-12	576	576	561	573	2,200	573
2021-08-11	571	581	560	576	5,800	576
2021-08-10	625	630	570	571	56,400	571
2021-08-06	535	545	535	535	4,300	535
2021-08-05	535	549	532	533	3,900	533
2021-08-04	536	540	536	540	800	540
2021-08-03	535	538	535	536	1,500	536
2021-08-02	543	543	536	542	1,100	542
2021-07-30	543	543	535	542	1,300	542
2021-07-29	533	549	532	537	2,000	537
2021-07-28	532	540	530	530	4,700	530
2021-07-27	542	543	538	539	3,600	539
2021-07-26	543	546	539	539	2,400	539
2021-07-21	544	545	536	542	7,100	542
2021-07-20	542	560	540	540	8,100	540
2021-07-19	564	575	540	561	38,100	561
2021-07-16	548	638	548	565	204,900	565
2021-07-15	548	548	538	538	900	538
2021-07-14	547	547	536	541	2,400	541
2021-07-13	534	543	534	538	6,400	538
2021-07-12	531	541	530	533	2,200	533
2021-07-09	531	535	529	529	2,500	529
2021-07-08	540	540	532	536	1,800	536
2021-07-07	546	546	540	540	800	540
2021-07-06	552	552	540	540	900	540
2021-07-05	555	555	542	542	2,400	542
2021-07-02	549	549	545	547	900	547
2021-07-01	557	557	550	550	3,100	550
2021-06-30	561	567	558	558	1,200	558
2021-06-29	575	575	570	570	200	570
2021-06-28	568	579	559	571	1,400	571
2021-06-25	579	579	557	567	2,800	567
2021-06-24	560	564	559	559	2,000	559
2021-06-23	568	568	560	560	4,400	560
2021-06-22	588	588	562	562	14,800	562
2021-06-21	568	578	560	568	11,700	568
2021-06-18	582	590	573	573	4,900	573
2021-06-17	583	584	580	584	2,500	584
2021-06-16	596	596	583	583	1,000	583
2021-06-15	585	590	583	590	300	590
2021-06-14	606	606	583	585	1,900	585
2021-06-11	589	600	587	599	24,600	599
2021-06-10	576	590	576	580	3,600	580
2021-06-09	583	585	580	581	5,600	581
2021-06-08	576	580	570	574	3,500	574
2021-06-07	585	585	570	576	2,600	576
2021-06-04	583	583	574	576	12,600	576
2021-06-03	573	579	573	573	2,300	573
2021-06-02	569	580	569	572	4,100	572
2021-06-01	572	576	569	569	4,500	569
2021-05-31	593	593	569	569	5,100	569
2021-05-28	552	577	552	573	7,800	573
2021-05-27	557	557	546	556	2,100	556
2021-05-26	563	563	530	553	19,200	553
2021-05-25	548	550	545	550	2,500	550
2021-05-24	563	568	548	548	3,100	548
2021-05-21	544	557	544	557	3,700	557
2021-05-20	556	556	548	548	1,900	548
2021-05-19	538	560	538	546	4,500	546
2021-05-18	518	548	518	537	4,700	537
2021-05-17	584	584	526	526	58,900	526
2021-05-14	581	592	581	582	4,200	582
2021-05-13	593	600	581	581	13,200	581
2021-05-12	605	605	593	593	8,400	593
2021-05-11	608	608	601	605	700	605
2021-05-10	611	611	595	602	9,200	602
2021-05-07	610	612	603	605	4,300	605
2021-05-06	594	602	594	600	2,600	600
2021-04-30	600	602	592	593	6,400	593
2021-04-28	604	613	604	609	4,300	609
2021-04-27	595	605	595	600	3,000	600
2021-04-26	618	618	598	598	9,200	598
2021-04-23	631	638	602	608	22,100	608
2021-04-22	627	633	624	631	4,400	631
2021-04-21	627	630	626	626	2,100	626
2021-04-20	636	637	628	637	7,300	637
2021-04-19	629	641	628	636	11,700	636
2021-04-16	646	646	626	635	7,400	635
2021-04-15	626	633	626	626	3,300	626
2021-04-14	640	640	620	626	12,100	626
2021-04-13	648	651	646	647	2,300	647
2021-04-12	662	662	646	648	9,000	648
2021-04-09	665	665	656	662	1,500	662
2021-04-08	682	682	662	663	2,900	663
2021-04-07	671	681	667	672	3,000	672
2021-04-06	689	689	660	679	15,100	679
2021-04-05	675	696	672	686	8,300	686
2021-04-02	658	678	655	678	9,900	678
2021-04-01	666	726	651	658	49,300	658
2021-03-31	667	667	657	658	3,300	658
2021-03-30	651	664	649	664	3,800	664
2021-03-29	662	665	648	652	6,100	652
2021-03-26	665	677	655	662	9,200	662
2021-03-25	648	656	648	648	2,800	648
2021-03-24	665	665	649	653	11,200	653
2021-03-23	679	679	648	660	14,900	660
2021-03-22	666	671	658	671	8,600	671
2021-03-19	669	680	660	666	25,100	666
2021-03-18	661	750	660	689	191,300	689
2021-03-17	667	667	650	663	3,200	663
2021-03-16	659	669	657	657	12,900	657
2021-03-15	645	653	635	648	8,600	648
2021-03-12	659	659	641	645	9,500	645
2021-03-11	664	668	644	650	9,500	650
2021-03-10	644	664	636	662	11,500	662
2021-03-09	630	640	625	635	10,900	635
2021-03-08	616	628	616	620	6,100	620
2021-03-05	615	628	610	616	25,100	616
2021-03-04	641	649	615	625	12,700	625
2021-03-03	654	663	645	651	11,300	651
2021-03-02	658	663	648	654	10,800	654
2021-03-01	650	659	646	651	11,800	651
2021-02-26	658	665	647	654	20,600	654
2021-02-25	664	667	653	661	21,400	661
2021-02-24	695	695	661	663	29,600	663
2021-02-22	698	716	682	684	22,000	684
2021-02-19	729	729	687	705	25,300	705
2021-02-18	755	755	705	705	56,300	705
2021-02-17	687	737	687	710	30,400	710
2021-02-16	682	701	682	685	26,400	685
2021-02-15	718	721	681	692	49,700	692
2021-02-12	721	727	701	726	19,700	726
2021-02-10	743	759	727	728	11,000	728
2021-02-09	780	789	729	740	87,900	740
2021-02-08	745	760	719	721	14,900	721
2021-02-05	736	745	730	739	5,600	739
2021-02-04	731	733	723	727	3,300	727
2021-02-03	735	744	722	722	11,400	722
2021-02-02	728	732	718	730	11,100	730
2021-02-01	705	733	705	728	20,800	728
2021-01-29	686	704	674	685	19,300	685
2021-01-28	701	725	672	696	52,500	696
2021-01-27	725	740	717	723	21,100	723
2021-01-26	737	750	710	710	26,800	710
2021-01-25	776	776	745	752	6,600	752
2021-01-22	757	768	753	761	10,700	761
2021-01-21	775	786	760	768	22,700	768
2021-01-20	772	782	741	748	18,000	748
2021-01-19	756	790	756	772	31,700	772
2021-01-18	755	794	747	759	33,500	759
2021-01-15	725	755	722	750	37,500	750
2021-01-14	789	802	714	727	113,600	727
2021-01-13	790	820	773	792	75,500	792
2021-01-12	743	807	733	791	155,700	791
2021-01-08	736	736	711	716	25,300	716
2021-01-07	721	751	719	721	56,300	721
2021-01-06	687	758	680	715	139,500	715
2021-01-05	714	730	692	696	51,100	696
2021-01-04	689	766	654	737	229,300	737

分割・併合履歴：なし

3691 (株)デジタルプラス の時系列データ [2021年度]

3691 (株)デジタルプラスの時系列データ [2021年度]