3691 (株)デジタルプラスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	536	549	536	540	14,300	540
2023-12-28	516	547	516	537	48,400	537
2023-12-27	508	522	508	516	16,100	516
2023-12-26	501	512	501	507	21,200	507
2023-12-25	506	518	501	501	8,500	501
2023-12-22	505	509	499	506	12,100	506
2023-12-21	500	508	496	508	16,100	508
2023-12-20	511	528	505	510	32,900	510
2023-12-19	499	524	499	507	36,300	507
2023-12-18	482	505	476	505	54,300	505
2023-12-15	462	488	462	484	49,100	484
2023-12-14	484	484	462	463	32,000	463
2023-12-13	463	491	463	472	53,000	472
2023-12-12	483	490	451	468	101,000	468
2023-12-11	560	566	491	491	177,800	491
2023-12-08	594	596	573	578	43,500	578
2023-12-07	608	608	593	595	13,600	595
2023-12-06	609	614	593	608	16,700	608
2023-12-05	614	620	602	613	15,000	613
2023-12-04	614	627	614	622	16,000	622
2023-12-01	622	630	614	622	13,100	622
2023-11-30	650	650	617	626	28,500	626
2023-11-29	608	643	601	640	45,700	640
2023-11-28	613	613	597	609	23,300	609
2023-11-27	606	617	592	603	32,200	603
2023-11-24	610	615	606	606	19,300	606
2023-11-22	619	619	606	608	18,300	608
2023-11-21	618	624	606	624	14,800	624
2023-11-20	599	626	597	619	32,300	619
2023-11-17	583	597	578	597	15,300	597
2023-11-16	585	589	569	589	26,200	589
2023-11-15	579	586	563	585	46,200	585
2023-11-14	611	622	592	592	27,600	592
2023-11-13	618	618	604	611	9,400	611
2023-11-10	614	614	608	608	4,700	608
2023-11-09	617	617	606	614	14,100	614
2023-11-08	621	625	613	619	17,900	619
2023-11-07	624	628	615	620	10,500	620
2023-11-06	615	626	609	626	22,500	626
2023-11-02	612	617	605	611	62,800	611
2023-11-01	629	629	607	609	27,800	609
2023-10-31	628	649	615	619	110,700	619
2023-10-30	620	622	611	618	8,900	618
2023-10-27	602	621	602	621	20,100	621
2023-10-26	632	632	598	601	79,600	601
2023-10-25	640	640	627	638	12,500	638
2023-10-24	627	640	614	640	54,700	640
2023-10-23	628	640	615	628	23,700	628
2023-10-20	625	645	623	635	46,400	635
2023-10-19	641	643	624	627	33,600	627
2023-10-18	644	650	625	646	62,400	646
2023-10-17	659	673	643	648	105,000	648
2023-10-16	680	684	661	669	52,200	669
2023-10-13	691	700	681	681	40,300	681
2023-10-12	691	692	678	681	91,600	681
2023-10-11	726	726	688	690	107,400	690
2023-10-10	719	744	716	723	41,200	723
2023-10-06	722	738	706	722	81,800	722
2023-10-05	731	760	704	725	266,900	725
2023-10-04	739	782	704	724	580,900	724
2023-10-03	941	962	784	784	4,321,500	784
2023-10-02	794	934	751	934	2,124,100	934
2023-09-29	792	808	722	784	621,000	784
2023-09-28	772	772	772	772	32,300	772
2023-09-27	679	686	659	672	19,200	672
2023-09-26	668	682	660	681	30,100	681
2023-09-25	652	663	645	663	6,800	663
2023-09-22	619	649	615	649	33,300	649
2023-09-21	649	649	620	620	5,100	620
2023-09-20	645	645	632	640	6,000	640
2023-09-19	640	651	636	645	24,100	645
2023-09-15	620	647	611	647	20,000	647
2023-09-14	654	654	614	621	17,900	621
2023-09-13	623	661	621	654	34,900	654
2023-09-12	611	626	610	626	9,300	626
2023-09-11	610	614	601	611	5,000	611
2023-09-08	627	632	620	620	11,700	620
2023-09-07	646	659	638	640	15,900	640
2023-09-06	650	657	638	641	15,500	641
2023-09-05	654	656	645	653	7,100	653
2023-09-04	655	655	638	649	4,800	649
2023-09-01	659	659	636	647	14,400	647
2023-08-31	670	674	657	661	12,500	661
2023-08-30	700	703	675	675	29,500	675
2023-08-29	673	681	658	677	14,600	677
2023-08-28	645	688	635	679	29,300	679
2023-08-25	626	640	618	640	6,700	640
2023-08-24	623	629	620	626	2,700	626
2023-08-23	620	634	615	627	4,900	627
2023-08-22	617	640	607	621	12,100	621
2023-08-21	583	620	583	611	14,300	611
2023-08-18	607	607	578	588	55,900	588
2023-08-17	626	637	601	610	34,700	610
2023-08-16	621	640	616	626	52,900	626
2023-08-15	730	730	639	671	34,700	671
2023-08-14	732	741	732	736	5,900	736
2023-08-10	744	744	731	742	9,700	742
2023-08-09	750	750	745	745	2,200	745
2023-08-08	742	750	742	750	2,300	750
2023-08-07	745	745	740	742	1,800	742
2023-08-04	737	744	737	744	2,500	744
2023-08-03	742	745	736	740	4,700	740
2023-08-02	754	754	742	742	4,100	742
2023-08-01	756	760	747	747	3,800	747
2023-07-31	735	762	735	761	44,000	761
2023-07-28	743	743	733	733	12,800	733
2023-07-27	735	743	735	743	4,900	743
2023-07-26	743	744	735	736	6,700	736
2023-07-25	756	756	739	743	11,500	743
2023-07-24	746	750	739	748	9,900	748
2023-07-21	738	745	729	745	36,300	745
2023-07-20	753	754	738	739	13,600	739
2023-07-19	743	750	737	747	7,900	747
2023-07-18	753	757	739	743	21,000	743
2023-07-14	782	782	755	755	26,400	755
2023-07-13	764	787	738	770	43,900	770
2023-07-12	827	840	758	758	108,500	758
2023-07-11	810	877	790	838	244,800	838
2023-07-10	817	826	771	806	217,900	806
2023-07-07	820	840	753	787	625,100	787
2023-07-06	750	753	735	735	17,900	735
2023-07-05	767	768	754	755	7,900	755
2023-07-04	752	771	752	767	4,300	767
2023-07-03	767	768	753	760	10,800	760
2023-06-30	774	778	758	772	8,100	772
2023-06-29	765	782	765	774	19,900	774
2023-06-28	753	761	750	758	9,500	758
2023-06-27	764	764	743	746	13,600	746
2023-06-26	752	756	746	752	11,100	752
2023-06-23	753	765	741	765	16,900	765
2023-06-22	775	775	740	747	30,200	747
2023-06-21	720	759	713	750	35,300	750
2023-06-20	720	722	709	722	25,700	722
2023-06-19	731	731	710	729	45,200	729
2023-06-16	745	745	705	721	87,700	721
2023-06-15	810	810	740	746	83,600	746
2023-06-14	844	844	783	805	61,300	805
2023-06-13	795	849	786	845	77,200	845
2023-06-12	795	795	775	791	19,200	791
2023-06-09	785	804	783	789	7,200	789
2023-06-08	809	814	784	786	16,100	786
2023-06-07	829	837	792	809	32,300	809
2023-06-06	782	795	779	790	8,500	790
2023-06-05	786	802	780	780	16,800	780
2023-06-02	807	807	777	785	7,100	785
2023-06-01	827	827	794	795	5,000	795
2023-05-31	804	840	795	797	17,200	797
2023-05-30	796	810	789	796	7,800	796
2023-05-29	786	811	776	796	20,500	796
2023-05-26	797	797	780	786	8,400	786
2023-05-25	799	810	785	797	11,800	797
2023-05-24	760	801	760	795	18,200	795
2023-05-23	790	798	768	771	26,700	771
2023-05-22	814	814	790	794	11,500	794
2023-05-19	836	836	770	784	53,800	784
2023-05-18	860	861	825	825	13,300	825
2023-05-17	825	859	820	859	13,300	859
2023-05-16	793	844	793	825	35,700	825
2023-05-15	868	868	820	834	25,600	834
2023-05-12	875	875	840	868	30,700	868
2023-05-11	894	894	879	879	14,100	879
2023-05-10	916	916	875	879	26,400	879
2023-05-09	895	924	894	906	31,800	906
2023-05-08	893	902	870	896	56,100	896
2023-05-02	809	878	800	878	119,100	878
2023-05-01	823	824	797	802	24,100	802
2023-04-28	834	834	815	822	16,900	822
2023-04-27	822	836	819	834	16,400	834
2023-04-26	828	847	826	827	14,000	827
2023-04-25	833	855	833	833	17,400	833
2023-04-24	848	851	835	841	15,900	841
2023-04-21	850	853	831	848	36,500	848
2023-04-20	865	865	850	850	8,100	850
2023-04-19	866	866	850	850	6,200	850
2023-04-18	857	868	855	856	8,200	856
2023-04-17	872	875	852	862	10,200	862
2023-04-14	867	888	861	865	16,000	865
2023-04-13	860	864	847	852	14,000	852
2023-04-12	871	871	838	860	17,300	860
2023-04-11	875	880	856	856	14,100	856
2023-04-10	843	876	843	863	15,100	863
2023-04-07	864	872	827	845	54,200	845
2023-04-06	868	887	866	869	6,600	869
2023-04-05	890	893	859	865	27,700	865
2023-04-04	906	906	891	894	17,100	894
2023-04-03	925	947	906	907	29,100	907
2023-03-31	929	935	907	925	29,600	925
2023-03-30	916	929	904	917	13,600	917
2023-03-29	893	923	890	916	15,800	916
2023-03-28	929	929	893	893	17,700	893
2023-03-27	952	952	909	916	27,300	916
2023-03-24	941	943	908	943	35,900	943
2023-03-23	920	949	903	946	31,600	946
2023-03-22	929	957	916	920	55,300	920
2023-03-20	912	945	891	891	41,100	891
2023-03-17	877	929	877	916	51,500	916
2023-03-16	848	890	848	872	44,100	872
2023-03-15	916	934	866	878	80,100	878
2023-03-14	890	943	890	896	81,400	896
2023-03-13	945	960	895	904	202,500	904
2023-03-10	914	1,064	885	975	1,264,100	975
2023-03-09	1,039	1,039	901	914	708,600	914
2023-03-08	994	994	963	994	306,700	994
2023-03-07	829	844	824	844	17,200	844
2023-03-06	822	827	817	817	6,800	817
2023-03-03	830	833	824	833	6,400	833
2023-03-02	796	839	796	834	49,000	834
2023-03-01	796	803	788	800	4,500	800
2023-02-28	772	804	772	796	11,600	796
2023-02-27	769	785	769	785	6,700	785
2023-02-24	780	795	776	776	21,800	776
2023-02-22	818	818	775	786	34,500	786
2023-02-21	836	838	824	824	10,900	824
2023-02-20	822	836	820	834	10,400	834
2023-02-17	821	846	821	837	12,600	837
2023-02-16	822	839	822	835	27,000	835
2023-02-15	775	823	775	822	39,600	822
2023-02-14	795	805	763	805	41,100	805
2023-02-13	802	802	775	794	19,000	794
2023-02-10	799	799	775	795	23,500	795
2023-02-09	799	799	780	795	10,900	795
2023-02-08	799	799	763	798	27,400	798
2023-02-07	780	799	780	794	8,600	794
2023-02-06	791	796	782	782	8,400	782
2023-02-03	770	805	770	792	28,400	792
2023-02-02	762	774	758	774	8,800	774
2023-02-01	768	777	758	761	8,400	761
2023-01-31	778	778	744	770	11,700	770
2023-01-30	768	778	759	778	8,700	778
2023-01-27	779	784	768	768	5,400	768
2023-01-26	782	787	778	779	4,900	779
2023-01-25	786	788	776	782	4,300	782
2023-01-24	803	803	772	784	11,000	784
2023-01-23	781	800	777	796	9,300	796
2023-01-20	772	780	767	777	3,300	777
2023-01-19	769	778	769	778	1,100	778
2023-01-18	778	781	766	775	5,200	775
2023-01-17	775	781	765	781	17,300	781
2023-01-16	759	763	748	754	4,200	754
2023-01-13	761	770	759	759	11,900	759
2023-01-12	770	775	762	764	14,000	764
2023-01-11	768	787	768	775	6,800	775
2023-01-10	772	790	767	768	9,300	768
2023-01-06	747	785	747	770	12,400	770
2023-01-05	749	764	736	756	14,800	756
2023-01-04	780	780	749	749	16,600	749

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3691 (株)デジタルプラス の時系列データ [2023年度]

3691 (株)デジタルプラスの時系列データ [2023年度]