3691 (株)デジタルプラスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	756	823	750	782	21,400	782
2022-12-29	721	757	721	756	10,100	756
2022-12-28	735	740	721	721	13,300	721
2022-12-27	763	764	742	743	9,000	743
2022-12-26	725	752	725	748	14,400	748
2022-12-23	730	750	720	723	12,700	723
2022-12-22	749	758	743	745	6,300	745
2022-12-21	759	760	721	730	24,000	730
2022-12-20	794	794	729	746	33,700	746
2022-12-19	793	804	770	794	20,400	794
2022-12-16	816	824	805	808	14,400	808
2022-12-15	813	830	813	825	6,500	825
2022-12-14	834	840	813	813	15,400	813
2022-12-13	874	874	831	831	51,000	831
2022-12-12	852	890	829	829	115,100	829
2022-12-09	823	830	807	822	15,000	822
2022-12-08	833	833	808	808	13,500	808
2022-12-07	835	849	808	818	19,600	818
2022-12-06	789	842	788	835	33,300	835
2022-12-05	790	811	790	795	13,600	795
2022-12-02	796	798	786	789	11,500	789
2022-12-01	823	828	800	800	14,500	800
2022-11-30	832	832	812	823	5,100	823
2022-11-29	813	834	811	832	11,700	832
2022-11-28	802	844	800	826	23,700	826
2022-11-25	783	809	783	802	13,300	802
2022-11-24	785	800	760	786	24,900	786
2022-11-22	795	800	785	785	9,800	785
2022-11-21	786	800	781	795	9,400	795
2022-11-18	772	792	772	792	17,500	792
2022-11-17	778	787	771	774	14,400	774
2022-11-16	777	794	765	778	25,700	778
2022-11-15	803	806	772	778	53,800	778
2022-11-14	819	856	818	856	66,000	856
2022-11-11	811	814	800	811	15,500	811
2022-11-10	823	830	796	796	17,200	796
2022-11-09	813	831	805	823	22,200	823
2022-11-08	801	815	789	810	16,900	810
2022-11-07	785	805	785	797	19,600	797
2022-11-04	775	797	773	778	10,700	778
2022-11-02	790	796	784	784	8,800	784
2022-11-01	787	806	787	792	10,300	792
2022-10-31	777	791	777	786	9,000	786
2022-10-28	776	777	760	775	7,900	775
2022-10-27	781	782	768	768	7,000	768
2022-10-26	793	793	776	781	19,800	781
2022-10-25	761	797	761	793	20,700	793
2022-10-24	761	766	756	756	10,300	756
2022-10-21	766	766	747	748	9,100	748
2022-10-20	751	769	751	769	6,800	769
2022-10-19	758	771	750	751	10,700	751
2022-10-18	755	779	754	760	14,200	760
2022-10-17	736	757	736	745	7,600	745
2022-10-14	741	752	718	747	38,800	747
2022-10-13	745	751	729	729	17,600	729
2022-10-12	763	763	741	745	12,300	745
2022-10-11	759	760	745	760	17,700	760
2022-10-07	755	775	749	775	38,900	775
2022-10-06	756	773	752	770	32,300	770
2022-10-05	765	773	742	748	29,100	748
2022-10-04	778	805	760	760	44,800	760
2022-10-03	752	796	713	793	59,800	793
2022-09-30	767	797	764	764	22,500	764
2022-09-29	762	790	762	779	26,300	779
2022-09-28	790	800	758	758	25,500	758
2022-09-27	783	811	783	797	9,100	797
2022-09-26	790	804	782	783	12,500	783
2022-09-22	785	809	771	791	22,000	791
2022-09-21	796	800	785	785	25,100	785
2022-09-20	831	831	795	795	40,100	795
2022-09-16	857	862	828	828	34,700	828
2022-09-15	865	872	857	857	14,200	857
2022-09-14	855	874	855	861	22,500	861
2022-09-13	873	905	870	880	43,900	880
2022-09-12	880	880	868	873	8,200	873
2022-09-09	864	885	855	865	44,200	865
2022-09-08	850	868	842	860	40,700	860
2022-09-07	860	860	840	842	15,300	842
2022-09-06	841	860	841	852	22,000	852
2022-09-05	834	855	833	844	16,700	844
2022-09-02	879	880	835	835	37,300	835
2022-09-01	887	888	863	865	37,400	865
2022-08-31	868	913	858	876	133,600	876
2022-08-30	880	887	845	852	125,300	852
2022-08-29	911	914	869	879	131,100	879
2022-08-26	985	1,019	931	931	346,600	931
2022-08-25	983	1,052	958	1,003	1,121,500	1,003
2022-08-24	1,026	1,123	964	972	4,055,200	972
2022-08-23	948	978	937	978	146,800	978
2022-08-22	804	835	804	828	16,600	828
2022-08-19	855	862	813	824	42,200	824
2022-08-18	844	863	833	851	28,400	851
2022-08-17	823	855	809	846	56,600	846
2022-08-16	782	824	780	808	57,100	808
2022-08-15	784	828	771	781	198,700	781
2022-08-12	904	904	865	874	106,900	874
2022-08-10	925	925	890	923	78,800	923
2022-08-09	925	940	900	933	84,000	933
2022-08-08	931	939	908	930	100,000	930
2022-08-05	894	964	875	916	311,800	916
2022-08-04	835	897	818	894	258,400	894
2022-08-03	802	839	801	839	84,200	839
2022-08-02	799	904	788	801	428,100	801
2022-08-01	770	784	770	784	18,700	784
2022-07-29	760	776	756	773	21,600	773
2022-07-28	760	770	749	770	20,000	770
2022-07-27	765	770	749	755	27,300	755
2022-07-26	765	788	761	770	45,400	770
2022-07-25	773	776	761	772	24,100	772
2022-07-22	829	833	775	775	89,200	775
2022-07-21	822	838	818	823	23,200	823
2022-07-20	841	845	815	823	43,200	823
2022-07-19	836	854	821	841	32,400	841
2022-07-15	853	856	831	833	20,100	833
2022-07-14	834	858	829	853	25,800	853
2022-07-13	804	844	804	838	26,100	838
2022-07-12	830	830	804	819	69,700	819
2022-07-11	865	883	843	843	87,000	843
2022-07-08	818	866	805	865	161,300	865
2022-07-07	814	848	799	815	112,700	815
2022-07-06	793	812	781	809	49,100	809
2022-07-05	788	800	770	800	76,200	800
2022-07-04	810	813	766	787	123,100	787
2022-07-01	802	823	766	808	401,800	808
2022-06-30	741	741	712	712	37,000	712
2022-06-29	709	745	703	744	47,300	744
2022-06-28	721	736	710	718	30,100	718
2022-06-27	738	756	730	730	23,500	730
2022-06-24	716	744	704	744	43,700	744
2022-06-23	710	734	704	715	32,600	715
2022-06-22	753	753	707	710	56,000	710
2022-06-21	702	766	702	762	85,300	762
2022-06-20	730	732	687	692	57,700	692
2022-06-17	716	728	704	720	51,100	720
2022-06-16	765	782	732	736	63,400	736
2022-06-15	783	787	756	756	41,800	756
2022-06-14	760	790	760	790	32,800	790
2022-06-13	791	793	769	771	32,400	771
2022-06-10	830	830	791	808	72,100	808
2022-06-09	779	817	775	817	68,100	817
2022-06-08	762	785	751	782	50,300	782
2022-06-07	750	771	736	759	60,000	759
2022-06-06	741	759	735	746	35,200	746
2022-06-03	781	781	736	755	95,800	755
2022-06-02	793	800	751	751	103,400	751
2022-06-01	775	799	762	793	65,800	793
2022-05-31	833	833	770	785	177,600	785
2022-05-30	802	851	790	829	237,100	829
2022-05-27	803	818	778	781	100,200	781
2022-05-26	780	807	776	799	64,600	799
2022-05-25	743	790	740	776	68,800	776
2022-05-24	757	785	743	752	68,000	752
2022-05-23	718	755	717	751	42,200	751
2022-05-20	713	718	695	716	46,300	716
2022-05-19	712	744	710	712	48,800	712
2022-05-18	765	772	738	738	45,700	738
2022-05-17	741	766	719	765	63,500	765
2022-05-16	780	780	709	733	105,400	733
2022-05-13	704	756	704	756	69,200	756
2022-05-12	751	763	700	702	90,300	702
2022-05-11	763	769	743	755	34,100	755
2022-05-10	747	748	719	748	59,300	748
2022-05-09	777	784	736	749	78,500	749
2022-05-06	791	791	776	780	26,100	780
2022-05-02	794	812	788	798	35,000	798
2022-04-28	801	804	779	789	48,100	789
2022-04-27	814	814	791	800	54,700	800
2022-04-26	804	825	794	822	53,500	822
2022-04-25	790	815	777	800	52,800	800
2022-04-22	815	828	795	809	95,500	809
2022-04-21	843	850	814	824	78,500	824
2022-04-20	855	855	829	836	42,800	836
2022-04-19	840	865	830	843	51,900	843
2022-04-18	848	874	831	836	62,000	836
2022-04-15	842	853	817	853	57,300	853
2022-04-14	866	870	842	851	53,100	851
2022-04-13	900	903	853	867	96,300	867
2022-04-12	845	890	825	885	90,900	885
2022-04-11	898	898	842	850	164,900	850
2022-04-08	994	1,012	904	918	758,400	918
2022-04-07	903	993	876	993	996,100	993
2022-04-06	859	860	818	843	159,900	843
2022-04-05	936	999	856	860	316,200	860
2022-04-04	1,000	1,000	928	951	111,900	951
2022-04-01	1,079	1,085	991	1,003	113,600	1,003
2022-03-31	1,144	1,145	1,073	1,100	105,400	1,100
2022-03-30	1,056	1,124	1,050	1,122	136,000	1,122
2022-03-29	1,027	1,056	1,010	1,035	56,500	1,035
2022-03-28	1,028	1,059	1,016	1,020	97,700	1,020
2022-03-25	1,001	1,035	988	1,028	81,600	1,028
2022-03-24	980	1,010	972	998	80,600	998
2022-03-23	964	1,023	955	1,003	202,500	1,003
2022-03-22	960	978	932	950	90,700	950
2022-03-18	965	995	949	961	170,000	961
2022-03-17	920	972	918	964	157,800	964
2022-03-16	916	949	892	926	164,700	926
2022-03-15	841	924	834	912	176,300	912
2022-03-14	815	855	815	853	62,900	853
2022-03-11	809	864	805	822	112,900	822
2022-03-10	832	853	805	816	77,300	816
2022-03-09	775	818	775	817	63,000	817
2022-03-08	778	809	766	773	56,300	773
2022-03-07	762	817	762	791	56,300	791
2022-03-04	803	849	769	782	93,500	782
2022-03-03	837	845	800	803	81,800	803
2022-03-02	827	845	800	827	106,800	827
2022-03-01	789	864	789	846	167,400	846
2022-02-28	775	795	763	791	70,300	791
2022-02-25	745	800	741	771	105,500	771
2022-02-24	783	787	721	726	161,800	726
2022-02-22	780	806	755	768	104,100	768
2022-02-21	777	809	744	800	110,100	800
2022-02-18	785	806	771	792	128,700	792
2022-02-17	824	833	764	793	263,400	793
2022-02-16	894	907	812	816	171,400	816
2022-02-15	920	925	854	882	246,800	882
2022-02-14	869	945	852	925	167,300	925
2022-02-10	943	972	876	888	302,500	888
2022-02-09	909	919	863	900	184,100	900
2022-02-08	930	959	901	901	147,900	901
2022-02-07	943	964	892	905	143,700	905
2022-02-04	959	974	929	935	151,200	935
2022-02-03	1,006	1,022	962	962	216,400	962
2022-02-02	1,039	1,093	1,012	1,046	164,800	1,046
2022-02-01	1,030	1,069	965	1,069	391,400	1,069
2022-01-31	1,098	1,107	999	1,001	323,000	1,001
2022-01-28	1,171	1,176	1,111	1,115	259,700	1,115
2022-01-27	1,170	1,199	1,099	1,175	522,900	1,175
2022-01-26	1,100	1,184	1,081	1,139	907,900	1,139
2022-01-25	1,150	1,255	1,013	1,052	2,441,300	1,052
2022-01-24	1,015	1,049	977	1,002	191,300	1,002
2022-01-21	965	1,061	947	1,061	723,300	1,061
2022-01-20	1,030	1,055	1,017	1,055	155,900	1,055
2022-01-19	914	951	839	905	361,800	905
2022-01-18	916	974	861	884	1,085,000	884
2022-01-17	1,090	1,105	823	830	782,900	830
2022-01-14	1,079	1,144	1,071	1,105	194,800	1,105
2022-01-13	1,234	1,239	1,095	1,102	443,200	1,102
2022-01-12	1,243	1,285	1,132	1,159	698,200	1,159
2022-01-11	1,121	1,268	1,101	1,255	695,600	1,255
2022-01-07	1,099	1,154	1,038	1,140	439,200	1,140
2022-01-06	1,102	1,125	1,031	1,110	382,000	1,110
2022-01-05	1,170	1,232	1,096	1,137	531,400	1,137
2022-01-04	1,369	1,493	1,173	1,215	2,035,000	1,215

分割・併合履歴：なし

3691 (株)デジタルプラス の時系列データ [2022年度]

3691 (株)デジタルプラスの時系列データ [2022年度]