3691 (株)デジタルプラス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 701 | 762 | 701 | 756 | 43,200 | 756 |
| 2024-12-27 | 693 | 701 | 677 | 695 | 24,400 | 695 |
| 2024-12-26 | 675 | 703 | 665 | 684 | 32,600 | 684 |
| 2024-12-25 | 696 | 696 | 670 | 675 | 17,100 | 675 |
| 2024-12-24 | 716 | 716 | 661 | 692 | 45,000 | 692 |
| 2024-12-23 | 654 | 752 | 644 | 705 | 82,200 | 705 |
| 2024-12-20 | 620 | 660 | 620 | 654 | 44,900 | 654 |
| 2024-12-19 | 586 | 600 | 586 | 600 | 18,600 | 600 |
| 2024-12-18 | 575 | 598 | 575 | 593 | 47,100 | 593 |
| 2024-12-17 | 574 | 574 | 560 | 565 | 19,000 | 565 |
| 2024-12-16 | 571 | 574 | 566 | 566 | 12,700 | 566 |
| 2024-12-13 | 576 | 576 | 565 | 573 | 14,500 | 573 |
| 2024-12-12 | 557 | 570 | 556 | 560 | 18,100 | 560 |
| 2024-12-11 | 574 | 574 | 555 | 557 | 13,100 | 557 |
| 2024-12-10 | 563 | 563 | 555 | 557 | 7,500 | 557 |
| 2024-12-09 | 565 | 565 | 558 | 562 | 6,600 | 562 |
| 2024-12-06 | 576 | 576 | 542 | 560 | 16,300 | 560 |
| 2024-12-05 | 585 | 587 | 572 | 574 | 7,000 | 574 |
| 2024-12-04 | 591 | 596 | 572 | 589 | 6,000 | 589 |
| 2024-12-03 | 599 | 601 | 587 | 594 | 3,800 | 594 |
| 2024-12-02 | 608 | 608 | 596 | 602 | 2,100 | 602 |
| 2024-11-29 | 600 | 611 | 588 | 602 | 5,400 | 602 |
| 2024-11-28 | 593 | 609 | 593 | 602 | 1,100 | 602 |
| 2024-11-27 | 602 | 608 | 593 | 600 | 4,200 | 600 |
| 2024-11-26 | 600 | 615 | 595 | 605 | 900 | 605 |
| 2024-11-25 | 618 | 618 | 599 | 605 | 3,700 | 605 |
| 2024-11-22 | 618 | 618 | 611 | 614 | 3,800 | 614 |
| 2024-11-21 | 605 | 612 | 596 | 612 | 11,500 | 612 |
| 2024-11-20 | 609 | 610 | 575 | 597 | 20,700 | 597 |
| 2024-11-19 | 624 | 625 | 612 | 619 | 2,900 | 619 |
| 2024-11-18 | 632 | 632 | 611 | 624 | 8,800 | 624 |
| 2024-11-15 | 626 | 639 | 625 | 630 | 18,300 | 630 |
| 2024-11-14 | 632 | 638 | 625 | 637 | 8,400 | 637 |
| 2024-11-13 | 636 | 638 | 626 | 635 | 5,900 | 635 |
| 2024-11-12 | 630 | 638 | 622 | 632 | 12,900 | 632 |
| 2024-11-11 | 603 | 613 | 595 | 609 | 13,200 | 609 |
| 2024-11-08 | 597 | 600 | 593 | 600 | 8,300 | 600 |
| 2024-11-07 | 594 | 594 | 585 | 594 | 3,600 | 594 |
| 2024-11-06 | 593 | 602 | 576 | 591 | 19,000 | 591 |
| 2024-11-05 | 559 | 574 | 559 | 573 | 3,000 | 573 |
| 2024-11-01 | 569 | 572 | 560 | 564 | 1,600 | 564 |
| 2024-10-31 | 564 | 569 | 561 | 569 | 1,400 | 569 |
| 2024-10-30 | 561 | 572 | 558 | 564 | 4,600 | 564 |
| 2024-10-29 | 560 | 575 | 560 | 561 | 5,000 | 561 |
| 2024-10-28 | 563 | 572 | 561 | 561 | 4,600 | 561 |
| 2024-10-25 | 572 | 573 | 565 | 570 | 2,500 | 570 |
| 2024-10-24 | 563 | 572 | 562 | 572 | 900 | 572 |
| 2024-10-23 | 562 | 573 | 550 | 573 | 2,700 | 573 |
| 2024-10-22 | 572 | 578 | 557 | 569 | 2,900 | 569 |
| 2024-10-21 | 568 | 571 | 562 | 571 | 2,400 | 571 |
| 2024-10-18 | 568 | 568 | 554 | 564 | 6,100 | 564 |
| 2024-10-17 | 557 | 570 | 557 | 563 | 4,000 | 563 |
| 2024-10-16 | 555 | 568 | 555 | 566 | 1,400 | 566 |
| 2024-10-15 | 559 | 567 | 553 | 565 | 4,300 | 565 |
| 2024-10-11 | 567 | 567 | 553 | 557 | 8,200 | 557 |
| 2024-10-10 | 569 | 569 | 560 | 560 | 2,100 | 560 |
| 2024-10-09 | 563 | 563 | 561 | 561 | 700 | 561 |
| 2024-10-08 | 560 | 568 | 560 | 568 | 1,800 | 568 |
| 2024-10-07 | 574 | 574 | 562 | 563 | 3,400 | 563 |
| 2024-10-04 | 579 | 579 | 570 | 570 | 2,000 | 570 |
| 2024-10-03 | 577 | 586 | 574 | 576 | 1,800 | 576 |
| 2024-10-02 | 576 | 585 | 570 | 571 | 4,600 | 571 |
| 2024-10-01 | 575 | 588 | 575 | 586 | 3,100 | 586 |
| 2024-09-30 | 570 | 586 | 563 | 585 | 4,900 | 585 |
| 2024-09-27 | 576 | 595 | 576 | 590 | 7,200 | 590 |
| 2024-09-26 | 575 | 590 | 570 | 585 | 16,400 | 585 |
| 2024-09-25 | 570 | 576 | 570 | 575 | 3,100 | 575 |
| 2024-09-24 | 569 | 576 | 567 | 575 | 4,000 | 575 |
| 2024-09-20 | 570 | 573 | 565 | 567 | 7,600 | 567 |
| 2024-09-19 | 572 | 575 | 565 | 570 | 6,600 | 570 |
| 2024-09-18 | 572 | 575 | 560 | 560 | 5,300 | 560 |
| 2024-09-17 | 561 | 572 | 560 | 570 | 4,200 | 570 |
| 2024-09-13 | 572 | 575 | 562 | 569 | 10,000 | 569 |
| 2024-09-12 | 562 | 577 | 562 | 575 | 5,500 | 575 |
| 2024-09-11 | 574 | 580 | 545 | 562 | 14,300 | 562 |
| 2024-09-10 | 579 | 580 | 567 | 572 | 3,400 | 572 |
| 2024-09-09 | 544 | 577 | 544 | 570 | 5,500 | 570 |
| 2024-09-06 | 588 | 588 | 571 | 579 | 3,700 | 579 |
| 2024-09-05 | 575 | 588 | 570 | 585 | 4,200 | 585 |
| 2024-09-04 | 560 | 593 | 560 | 583 | 17,800 | 583 |
| 2024-09-03 | 573 | 583 | 570 | 583 | 17,100 | 583 |
| 2024-09-02 | 585 | 589 | 569 | 574 | 17,700 | 574 |
| 2024-08-30 | 580 | 595 | 580 | 582 | 21,100 | 582 |
| 2024-08-29 | 562 | 587 | 561 | 580 | 31,100 | 580 |
| 2024-08-28 | 567 | 578 | 562 | 562 | 22,700 | 562 |
| 2024-08-27 | 578 | 580 | 557 | 563 | 24,800 | 563 |
| 2024-08-26 | 584 | 618 | 560 | 571 | 92,300 | 571 |
| 2024-08-23 | 620 | 620 | 574 | 574 | 149,200 | 574 |
| 2024-08-22 | 635 | 664 | 599 | 622 | 648,200 | 622 |
| 2024-08-21 | 625 | 655 | 616 | 655 | 938,600 | 655 |
| 2024-08-20 | 491 | 555 | 485 | 555 | 47,700 | 555 |
| 2024-08-19 | 464 | 500 | 464 | 475 | 25,700 | 475 |
| 2024-08-16 | 461 | 495 | 455 | 461 | 38,100 | 461 |
| 2024-08-15 | 451 | 461 | 440 | 455 | 20,400 | 455 |
| 2024-08-14 | 450 | 464 | 446 | 459 | 12,400 | 459 |
| 2024-08-13 | 453 | 455 | 443 | 451 | 8,200 | 451 |
| 2024-08-09 | 448 | 450 | 432 | 440 | 3,800 | 440 |
| 2024-08-08 | 427 | 453 | 414 | 427 | 5,400 | 427 |
| 2024-08-07 | 401 | 447 | 401 | 427 | 20,900 | 427 |
| 2024-08-06 | 386 | 423 | 386 | 407 | 31,900 | 407 |
| 2024-08-05 | 460 | 470 | 402 | 402 | 65,200 | 402 |
| 2024-08-02 | 522 | 522 | 482 | 482 | 18,300 | 482 |
| 2024-08-01 | 540 | 540 | 528 | 529 | 5,800 | 529 |
| 2024-07-31 | 533 | 543 | 529 | 542 | 4,300 | 542 |
| 2024-07-30 | 544 | 546 | 537 | 540 | 2,200 | 540 |
| 2024-07-29 | 537 | 538 | 526 | 530 | 2,400 | 530 |
| 2024-07-26 | 530 | 533 | 512 | 517 | 8,000 | 517 |
| 2024-07-25 | 525 | 554 | 521 | 527 | 8,200 | 527 |
| 2024-07-24 | 563 | 570 | 535 | 535 | 5,800 | 535 |
| 2024-07-23 | - | - | - | 572 | - | 572 |
| 2024-07-22 | 572 | 572 | 551 | 572 | 4,800 | 572 |
| 2024-07-19 | 580 | 585 | 569 | 572 | 1,300 | 572 |
| 2024-07-18 | 595 | 595 | 579 | 580 | 2,800 | 580 |
| 2024-07-17 | 590 | 599 | 580 | 599 | 6,600 | 599 |
| 2024-07-16 | 586 | 596 | 574 | 588 | 11,000 | 588 |
| 2024-07-12 | 587 | 596 | 561 | 586 | 24,800 | 586 |
| 2024-07-11 | 600 | 601 | 588 | 594 | 14,600 | 594 |
| 2024-07-10 | 594 | 604 | 569 | 597 | 13,600 | 597 |
| 2024-07-09 | 566 | 589 | 566 | 589 | 8,900 | 589 |
| 2024-07-08 | 572 | 573 | 556 | 567 | 3,600 | 567 |
| 2024-07-05 | 572 | 574 | 545 | 574 | 41,700 | 574 |
| 2024-07-04 | 570 | 572 | 560 | 560 | 8,100 | 560 |
| 2024-07-03 | 548 | 570 | 548 | 565 | 17,300 | 565 |
| 2024-07-02 | 542 | 570 | 539 | 547 | 19,700 | 547 |
| 2024-07-01 | 533 | 540 | 526 | 540 | 3,700 | 540 |
| 2024-06-28 | 556 | 558 | 519 | 539 | 34,000 | 539 |
| 2024-06-27 | 536 | 536 | 530 | 530 | 1,900 | 530 |
| 2024-06-26 | 521 | 540 | 521 | 530 | 7,400 | 530 |
| 2024-06-25 | 520 | 525 | 519 | 521 | 3,000 | 521 |
| 2024-06-24 | 521 | 525 | 521 | 523 | 1,800 | 523 |
| 2024-06-21 | 524 | 529 | 517 | 522 | 4,700 | 522 |
| 2024-06-20 | 524 | 525 | 520 | 525 | 400 | 525 |
| 2024-06-19 | 524 | 524 | 520 | 520 | 3,100 | 520 |
| 2024-06-18 | 518 | 527 | 518 | 521 | 800 | 521 |
| 2024-06-17 | 519 | 519 | 513 | 518 | 2,000 | 518 |
| 2024-06-14 | 513 | 518 | 512 | 515 | 4,100 | 515 |
| 2024-06-13 | 517 | 517 | 516 | 516 | 1,000 | 516 |
| 2024-06-12 | 518 | 523 | 516 | 521 | 2,700 | 521 |
| 2024-06-11 | 526 | 527 | 518 | 518 | 1,700 | 518 |
| 2024-06-10 | 515 | 527 | 515 | 521 | 3,000 | 521 |
| 2024-06-07 | 513 | 524 | 513 | 516 | 1,900 | 516 |
| 2024-06-06 | 513 | 514 | 512 | 513 | 2,900 | 513 |
| 2024-06-05 | 510 | 519 | 510 | 511 | 5,500 | 511 |
| 2024-06-04 | 513 | 533 | 513 | 515 | 5,300 | 515 |
| 2024-06-03 | 526 | 526 | 513 | 514 | 3,400 | 514 |
| 2024-05-31 | 518 | 532 | 514 | 527 | 2,700 | 527 |
| 2024-05-30 | 514 | 520 | 501 | 519 | 7,000 | 519 |
| 2024-05-29 | 541 | 541 | 519 | 524 | 13,100 | 524 |
| 2024-05-28 | 532 | 541 | 532 | 533 | 4,200 | 533 |
| 2024-05-27 | 540 | 545 | 536 | 539 | 2,700 | 539 |
| 2024-05-24 | 554 | 563 | 541 | 543 | 3,300 | 543 |
| 2024-05-23 | 538 | 551 | 538 | 551 | 3,400 | 551 |
| 2024-05-22 | 559 | 559 | 543 | 546 | 4,700 | 546 |
| 2024-05-21 | 563 | 564 | 558 | 563 | 2,400 | 563 |
| 2024-05-20 | 573 | 575 | 571 | 571 | 1,200 | 571 |
| 2024-05-17 | 548 | 574 | 542 | 573 | 5,200 | 573 |
| 2024-05-16 | 587 | 587 | 540 | 548 | 22,400 | 548 |
| 2024-05-15 | 611 | 613 | 585 | 585 | 15,100 | 585 |
| 2024-05-14 | 596 | 609 | 596 | 609 | 7,200 | 609 |
| 2024-05-13 | 579 | 599 | 575 | 596 | 9,800 | 596 |
| 2024-05-10 | 572 | 589 | 572 | 576 | 2,000 | 576 |
| 2024-05-09 | 575 | 575 | 568 | 572 | 2,400 | 572 |
| 2024-05-08 | 575 | 578 | 568 | 568 | 2,100 | 568 |
| 2024-05-07 | 580 | 587 | 565 | 575 | 5,000 | 575 |
| 2024-05-02 | 591 | 591 | 573 | 575 | 2,900 | 575 |
| 2024-05-01 | 581 | 595 | 580 | 581 | 6,900 | 581 |
| 2024-04-30 | 575 | 587 | 575 | 587 | 5,100 | 587 |
| 2024-04-26 | 593 | 595 | 571 | 578 | 14,000 | 578 |
| 2024-04-25 | 576 | 593 | 575 | 592 | 9,800 | 592 |
| 2024-04-24 | 568 | 581 | 565 | 575 | 6,800 | 575 |
| 2024-04-23 | 545 | 582 | 545 | 578 | 16,900 | 578 |
| 2024-04-22 | 554 | 554 | 542 | 546 | 4,200 | 546 |
| 2024-04-19 | 545 | 545 | 529 | 544 | 11,300 | 544 |
| 2024-04-18 | 538 | 559 | 538 | 552 | 7,400 | 552 |
| 2024-04-17 | 545 | 550 | 536 | 545 | 19,500 | 545 |
| 2024-04-16 | 550 | 550 | 540 | 541 | 6,500 | 541 |
| 2024-04-15 | 567 | 567 | 554 | 560 | 8,100 | 560 |
| 2024-04-12 | 568 | 570 | 561 | 569 | 1,700 | 569 |
| 2024-04-11 | 565 | 570 | 564 | 569 | 6,600 | 569 |
| 2024-04-10 | 571 | 575 | 568 | 575 | 11,100 | 575 |
| 2024-04-09 | 570 | 594 | 570 | 573 | 3,600 | 573 |
| 2024-04-08 | 585 | 585 | 560 | 568 | 23,300 | 568 |
| 2024-04-05 | 561 | 565 | 531 | 565 | 38,700 | 565 |
| 2024-04-04 | 540 | 549 | 540 | 543 | 7,300 | 543 |
| 2024-04-03 | 550 | 553 | 530 | 550 | 22,200 | 550 |
| 2024-04-02 | 582 | 582 | 552 | 555 | 27,100 | 555 |
| 2024-04-01 | 608 | 614 | 581 | 582 | 10,800 | 582 |
| 2024-03-29 | 589 | 596 | 587 | 588 | 7,600 | 588 |
| 2024-03-28 | 606 | 609 | 588 | 588 | 72,800 | 588 |
| 2024-03-27 | 601 | 612 | 592 | 596 | 28,400 | 596 |
| 2024-03-26 | 590 | 592 | 580 | 591 | 21,300 | 591 |
| 2024-03-25 | 625 | 639 | 590 | 593 | 175,900 | 593 |
| 2024-03-22 | 578 | 591 | 572 | 585 | 19,300 | 585 |
| 2024-03-21 | 585 | 597 | 577 | 577 | 7,200 | 577 |
| 2024-03-19 | 594 | 607 | 589 | 589 | 7,100 | 589 |
| 2024-03-18 | 574 | 599 | 574 | 594 | 20,700 | 594 |
| 2024-03-15 | 647 | 647 | 566 | 573 | 90,700 | 573 |
| 2024-03-14 | 587 | 606 | 577 | 597 | 16,300 | 597 |
| 2024-03-13 | 584 | 597 | 574 | 590 | 17,500 | 590 |
| 2024-03-12 | 586 | 590 | 586 | 590 | 2,800 | 590 |
| 2024-03-11 | 587 | 593 | 581 | 584 | 4,500 | 584 |
| 2024-03-08 | 617 | 617 | 591 | 591 | 18,300 | 591 |
| 2024-03-07 | 631 | 645 | 608 | 614 | 32,500 | 614 |
| 2024-03-06 | 649 | 649 | 623 | 630 | 23,800 | 630 |
| 2024-03-05 | 608 | 653 | 597 | 653 | 26,600 | 653 |
| 2024-03-04 | 609 | 616 | 605 | 606 | 8,700 | 606 |
| 2024-03-01 | 609 | 628 | 601 | 609 | 19,600 | 609 |
| 2024-02-29 | 614 | 624 | 607 | 611 | 6,900 | 611 |
| 2024-02-28 | 629 | 652 | 615 | 618 | 30,500 | 618 |
| 2024-02-27 | 588 | 626 | 586 | 623 | 26,600 | 623 |
| 2024-02-26 | 599 | 610 | 580 | 589 | 37,700 | 589 |
| 2024-02-22 | 631 | 642 | 588 | 598 | 91,100 | 598 |
| 2024-02-21 | 595 | 696 | 574 | 630 | 385,900 | 630 |
| 2024-02-20 | 595 | 620 | 591 | 596 | 36,300 | 596 |
| 2024-02-19 | 572 | 611 | 557 | 593 | 48,100 | 593 |
| 2024-02-16 | 529 | 572 | 529 | 572 | 53,700 | 572 |
| 2024-02-15 | 530 | 538 | 515 | 529 | 19,500 | 529 |
| 2024-02-14 | 502 | 512 | 500 | 500 | 9,200 | 500 |
| 2024-02-13 | 510 | 525 | 492 | 515 | 18,500 | 515 |
| 2024-02-09 | 525 | 525 | 508 | 508 | 18,800 | 508 |
| 2024-02-08 | 538 | 560 | 521 | 523 | 56,300 | 523 |
| 2024-02-07 | 512 | 584 | 508 | 528 | 254,800 | 528 |
| 2024-02-06 | 519 | 612 | 508 | 519 | 518,900 | 519 |
| 2024-02-05 | 510 | 525 | 490 | 518 | 18,800 | 518 |
| 2024-02-02 | 513 | 519 | 509 | 510 | 900 | 510 |
| 2024-02-01 | 515 | 515 | 509 | 510 | 2,700 | 510 |
| 2024-01-31 | 519 | 522 | 514 | 516 | 3,200 | 516 |
| 2024-01-30 | 536 | 536 | 525 | 525 | 5,500 | 525 |
| 2024-01-29 | 543 | 543 | 525 | 529 | 2,200 | 529 |
| 2024-01-26 | 523 | 535 | 520 | 533 | 2,600 | 533 |
| 2024-01-25 | 522 | 530 | 521 | 530 | 5,500 | 530 |
| 2024-01-24 | 517 | 521 | 517 | 521 | 1,400 | 521 |
| 2024-01-23 | 521 | 524 | 517 | 517 | 2,700 | 517 |
| 2024-01-22 | 514 | 533 | 514 | 521 | 10,100 | 521 |
| 2024-01-19 | 516 | 520 | 513 | 513 | 3,200 | 513 |
| 2024-01-18 | 515 | 516 | 513 | 514 | 3,300 | 514 |
| 2024-01-17 | 525 | 534 | 516 | 516 | 7,800 | 516 |
| 2024-01-16 | 522 | 547 | 522 | 528 | 11,400 | 528 |
| 2024-01-15 | 530 | 530 | 524 | 524 | 3,900 | 524 |
| 2024-01-12 | 546 | 546 | 532 | 536 | 11,200 | 536 |
| 2024-01-11 | 546 | 548 | 546 | 546 | 1,100 | 546 |
| 2024-01-10 | 548 | 550 | 546 | 547 | 3,700 | 547 |
| 2024-01-09 | 550 | 557 | 545 | 548 | 9,600 | 548 |
| 2024-01-05 | 546 | 551 | 546 | 551 | 19,700 | 551 |
| 2024-01-04 | 545 | 558 | 540 | 553 | 24,700 | 553 |
分割・併合履歴 ： なし