3916 デジタル・インフォメーション・テクノロジー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 2,383 | 2,383 | 2,323 | 2,340 | 41,500 | 2,340 |
| 2025-07-09 | 2,363 | 2,386 | 2,350 | 2,362 | 27,000 | 2,362 |
| 2025-07-08 | 2,350 | 2,362 | 2,342 | 2,360 | 37,200 | 2,360 |
| 2025-07-07 | 2,390 | 2,392 | 2,346 | 2,350 | 36,500 | 2,350 |
| 2025-07-04 | 2,396 | 2,433 | 2,385 | 2,397 | 49,000 | 2,397 |
| 2025-07-03 | 2,407 | 2,412 | 2,346 | 2,396 | 41,700 | 2,396 |
| 2025-07-02 | 2,392 | 2,410 | 2,375 | 2,391 | 26,000 | 2,391 |
| 2025-07-01 | 2,383 | 2,402 | 2,356 | 2,394 | 34,200 | 2,394 |
| 2025-06-30 | 2,402 | 2,429 | 2,378 | 2,400 | 38,500 | 2,400 |
| 2025-06-27 | 2,389 | 2,397 | 2,349 | 2,382 | 46,500 | 2,382 |
| 2025-06-26 | 2,401 | 2,421 | 2,386 | 2,414 | 31,600 | 2,414 |
| 2025-06-25 | 2,407 | 2,412 | 2,376 | 2,401 | 21,000 | 2,401 |
| 2025-06-24 | 2,402 | 2,405 | 2,365 | 2,388 | 25,500 | 2,388 |
| 2025-06-23 | 2,366 | 2,369 | 2,338 | 2,353 | 33,500 | 2,353 |
| 2025-06-20 | 2,427 | 2,427 | 2,361 | 2,369 | 43,900 | 2,369 |
| 2025-06-19 | 2,437 | 2,437 | 2,410 | 2,427 | 24,700 | 2,427 |
| 2025-06-18 | 2,489 | 2,489 | 2,410 | 2,422 | 46,900 | 2,422 |
| 2025-06-17 | 2,464 | 2,500 | 2,453 | 2,468 | 28,300 | 2,468 |
| 2025-06-16 | 2,429 | 2,454 | 2,402 | 2,454 | 22,000 | 2,454 |
| 2025-06-13 | 2,482 | 2,487 | 2,380 | 2,418 | 49,900 | 2,418 |
| 2025-06-12 | 2,463 | 2,483 | 2,425 | 2,482 | 30,400 | 2,482 |
| 2025-06-11 | 2,405 | 2,489 | 2,405 | 2,463 | 32,100 | 2,463 |
| 2025-06-10 | 2,443 | 2,466 | 2,399 | 2,405 | 41,000 | 2,405 |
| 2025-06-09 | 2,480 | 2,495 | 2,441 | 2,443 | 31,600 | 2,443 |
| 2025-06-06 | 2,513 | 2,513 | 2,427 | 2,470 | 41,000 | 2,470 |
| 2025-06-05 | 2,477 | 2,520 | 2,462 | 2,503 | 36,200 | 2,503 |
| 2025-06-04 | 2,476 | 2,499 | 2,463 | 2,479 | 20,200 | 2,479 |
| 2025-06-03 | 2,499 | 2,499 | 2,444 | 2,479 | 23,200 | 2,479 |
| 2025-06-02 | 2,491 | 2,510 | 2,479 | 2,490 | 42,100 | 2,490 |
| 2025-05-30 | 2,470 | 2,507 | 2,420 | 2,491 | 39,300 | 2,491 |
| 2025-05-29 | 2,510 | 2,520 | 2,475 | 2,498 | 52,900 | 2,498 |
| 2025-05-28 | 2,560 | 2,563 | 2,507 | 2,510 | 38,200 | 2,510 |
| 2025-05-27 | 2,584 | 2,606 | 2,560 | 2,560 | 16,000 | 2,560 |
| 2025-05-26 | 2,584 | 2,599 | 2,520 | 2,561 | 29,000 | 2,561 |
| 2025-05-23 | 2,585 | 2,640 | 2,579 | 2,603 | 67,200 | 2,603 |
| 2025-05-22 | 2,464 | 2,570 | 2,440 | 2,485 | 45,000 | 2,485 |
| 2025-05-21 | 2,475 | 2,493 | 2,443 | 2,478 | 34,600 | 2,478 |
| 2025-05-20 | 2,471 | 2,530 | 2,453 | 2,453 | 32,500 | 2,453 |
| 2025-05-19 | 2,500 | 2,500 | 2,420 | 2,465 | 41,200 | 2,465 |
| 2025-05-16 | 2,410 | 2,566 | 2,373 | 2,510 | 109,800 | 2,510 |
| 2025-05-15 | 2,400 | 2,420 | 2,349 | 2,374 | 56,500 | 2,374 |
| 2025-05-14 | 2,484 | 2,492 | 2,398 | 2,407 | 37,700 | 2,407 |
| 2025-05-13 | 2,521 | 2,529 | 2,481 | 2,494 | 14,300 | 2,494 |
| 2025-05-12 | 2,517 | 2,543 | 2,455 | 2,512 | 109,300 | 2,512 |
| 2025-05-09 | 2,443 | 2,527 | 2,424 | 2,503 | 58,100 | 2,503 |
| 2025-05-08 | 2,442 | 2,542 | 2,407 | 2,441 | 17,000 | 2,441 |
| 2025-05-07 | 2,449 | 2,508 | 2,431 | 2,454 | 34,000 | 2,454 |
| 2025-05-02 | 2,397 | 2,451 | 2,340 | 2,449 | 50,900 | 2,449 |
| 2025-05-01 | 2,414 | 2,433 | 2,371 | 2,401 | 20,600 | 2,401 |
| 2025-04-30 | 2,438 | 2,454 | 2,404 | 2,438 | 17,700 | 2,438 |
| 2025-04-28 | 2,446 | 2,452 | 2,411 | 2,413 | 19,500 | 2,413 |
| 2025-04-25 | 2,443 | 2,450 | 2,422 | 2,446 | 14,800 | 2,446 |
| 2025-04-24 | 2,480 | 2,482 | 2,395 | 2,414 | 18,300 | 2,414 |
| 2025-04-23 | 2,556 | 2,556 | 2,453 | 2,480 | 23,200 | 2,480 |
| 2025-04-22 | 2,517 | 2,564 | 2,502 | 2,529 | 21,600 | 2,529 |
| 2025-04-21 | 2,488 | 2,541 | 2,482 | 2,492 | 15,500 | 2,492 |
| 2025-04-18 | 2,380 | 2,490 | 2,380 | 2,490 | 22,400 | 2,490 |
| 2025-04-17 | 2,374 | 2,387 | 2,350 | 2,375 | 18,000 | 2,375 |
| 2025-04-16 | 2,394 | 2,416 | 2,367 | 2,375 | 18,100 | 2,375 |
| 2025-04-15 | 2,421 | 2,454 | 2,393 | 2,394 | 25,100 | 2,394 |
| 2025-04-14 | 2,389 | 2,415 | 2,347 | 2,371 | 35,700 | 2,371 |
| 2025-04-11 | 2,209 | 2,374 | 2,190 | 2,352 | 27,400 | 2,352 |
| 2025-04-10 | 2,316 | 2,330 | 2,267 | 2,304 | 35,900 | 2,304 |
| 2025-04-09 | 2,178 | 2,178 | 2,096 | 2,116 | 33,500 | 2,116 |
| 2025-04-08 | 2,163 | 2,272 | 2,160 | 2,228 | 48,200 | 2,228 |
| 2025-04-07 | 2,051 | 2,195 | 2,051 | 2,086 | 50,600 | 2,086 |
| 2025-04-04 | 2,475 | 2,480 | 2,283 | 2,339 | 59,000 | 2,339 |
| 2025-04-03 | 2,498 | 2,539 | 2,462 | 2,525 | 39,200 | 2,525 |
| 2025-04-02 | 2,530 | 2,601 | 2,500 | 2,586 | 34,400 | 2,586 |
| 2025-04-01 | 2,579 | 2,590 | 2,501 | 2,528 | 23,100 | 2,528 |
| 2025-03-31 | 2,549 | 2,613 | 2,536 | 2,559 | 38,400 | 2,559 |
| 2025-03-28 | 2,578 | 2,580 | 2,533 | 2,544 | 22,900 | 2,544 |
| 2025-03-27 | 2,522 | 2,588 | 2,519 | 2,578 | 44,900 | 2,578 |
| 2025-03-26 | 2,549 | 2,568 | 2,514 | 2,548 | 26,600 | 2,548 |
| 2025-03-25 | 2,531 | 2,536 | 2,493 | 2,531 | 15,900 | 2,531 |
| 2025-03-24 | 2,541 | 2,562 | 2,499 | 2,499 | 24,400 | 2,499 |
| 2025-03-21 | 2,498 | 2,563 | 2,463 | 2,540 | 40,600 | 2,540 |
| 2025-03-19 | 2,540 | 2,579 | 2,524 | 2,524 | 17,400 | 2,524 |
| 2025-03-18 | 2,545 | 2,570 | 2,534 | 2,534 | 28,700 | 2,534 |
| 2025-03-17 | 2,545 | 2,560 | 2,521 | 2,525 | 15,400 | 2,525 |
| 2025-03-14 | 2,501 | 2,537 | 2,491 | 2,502 | 22,200 | 2,502 |
| 2025-03-13 | 2,492 | 2,518 | 2,467 | 2,501 | 24,400 | 2,501 |
| 2025-03-12 | 2,517 | 2,536 | 2,492 | 2,492 | 19,500 | 2,492 |
| 2025-03-11 | 2,502 | 2,515 | 2,441 | 2,501 | 29,400 | 2,501 |
| 2025-03-10 | 2,600 | 2,626 | 2,539 | 2,547 | 27,500 | 2,547 |
| 2025-03-07 | 2,554 | 2,594 | 2,505 | 2,572 | 43,700 | 2,572 |
| 2025-03-06 | 2,565 | 2,580 | 2,538 | 2,551 | 49,900 | 2,551 |
| 2025-03-05 | 2,444 | 2,529 | 2,418 | 2,519 | 52,900 | 2,519 |
| 2025-03-04 | 2,461 | 2,461 | 2,412 | 2,427 | 23,700 | 2,427 |
| 2025-03-03 | 2,433 | 2,475 | 2,426 | 2,475 | 20,700 | 2,475 |
| 2025-02-28 | 2,399 | 2,500 | 2,399 | 2,413 | 38,100 | 2,413 |
| 2025-02-27 | 2,416 | 2,440 | 2,388 | 2,399 | 20,300 | 2,399 |
| 2025-02-26 | 2,410 | 2,416 | 2,311 | 2,416 | 61,500 | 2,416 |
| 2025-02-25 | 2,495 | 2,526 | 2,450 | 2,478 | 44,600 | 2,478 |
| 2025-02-21 | 2,500 | 2,569 | 2,464 | 2,545 | 43,500 | 2,545 |
| 2025-02-20 | 2,484 | 2,549 | 2,478 | 2,540 | 75,800 | 2,540 |
| 2025-02-19 | 2,371 | 2,505 | 2,350 | 2,481 | 87,500 | 2,481 |
| 2025-02-18 | 2,372 | 2,381 | 2,332 | 2,369 | 41,900 | 2,369 |
| 2025-02-17 | 2,230 | 2,388 | 2,230 | 2,385 | 153,100 | 2,385 |
| 2025-02-14 | 2,175 | 2,175 | 2,094 | 2,095 | 27,600 | 2,095 |
| 2025-02-13 | 2,150 | 2,185 | 2,132 | 2,168 | 28,300 | 2,168 |
| 2025-02-12 | 2,158 | 2,178 | 2,140 | 2,152 | 14,700 | 2,152 |
| 2025-02-10 | 2,160 | 2,173 | 2,132 | 2,132 | 15,900 | 2,132 |
| 2025-02-07 | 2,142 | 2,189 | 2,129 | 2,142 | 28,400 | 2,142 |
| 2025-02-06 | 2,095 | 2,130 | 2,095 | 2,128 | 12,000 | 2,128 |
| 2025-02-05 | 2,100 | 2,109 | 2,079 | 2,106 | 17,400 | 2,106 |
| 2025-02-04 | 2,039 | 2,086 | 2,014 | 2,059 | 24,700 | 2,059 |
| 2025-02-03 | 2,043 | 2,043 | 1,989 | 2,000 | 29,500 | 2,000 |
| 2025-01-31 | 2,120 | 2,120 | 2,054 | 2,068 | 22,900 | 2,068 |
| 2025-01-30 | 2,111 | 2,139 | 2,110 | 2,110 | 124,100 | 2,110 |
| 2025-01-29 | 2,138 | 2,142 | 2,111 | 2,119 | 37,700 | 2,119 |
| 2025-01-28 | 2,077 | 2,142 | 2,077 | 2,131 | 37,300 | 2,131 |
| 2025-01-27 | 2,085 | 2,091 | 2,048 | 2,077 | 36,300 | 2,077 |
| 2025-01-24 | 2,023 | 2,057 | 2,021 | 2,048 | 26,800 | 2,048 |
| 2025-01-23 | 2,012 | 2,015 | 1,994 | 2,012 | 29,800 | 2,012 |
| 2025-01-22 | 2,050 | 2,054 | 2,013 | 2,019 | 25,800 | 2,019 |
| 2025-01-21 | 2,059 | 2,059 | 2,025 | 2,029 | 11,400 | 2,029 |
| 2025-01-20 | 2,060 | 2,062 | 2,033 | 2,039 | 16,200 | 2,039 |
| 2025-01-17 | 2,054 | 2,072 | 2,034 | 2,038 | 24,500 | 2,038 |
| 2025-01-16 | 2,037 | 2,050 | 2,001 | 2,025 | 34,900 | 2,025 |
| 2025-01-15 | 1,965 | 1,997 | 1,955 | 1,997 | 26,000 | 1,997 |
| 2025-01-14 | 1,988 | 2,020 | 1,957 | 1,959 | 29,200 | 1,959 |
| 2025-01-10 | 2,017 | 2,018 | 1,989 | 1,995 | 25,200 | 1,995 |
| 2025-01-09 | 2,041 | 2,046 | 2,015 | 2,027 | 16,100 | 2,027 |
| 2025-01-08 | 2,060 | 2,060 | 2,032 | 2,038 | 24,700 | 2,038 |
| 2025-01-07 | 2,103 | 2,110 | 2,066 | 2,072 | 29,100 | 2,072 |
| 2025-01-06 | 2,170 | 2,177 | 2,103 | 2,103 | 21,200 | 2,103 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株