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 [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,705 | 1,709 | 1,696 | 1,702 | 8,400 | 1,702 |
| 2024-05-01 | 1,719 | 1,719 | 1,700 | 1,702 | 17,800 | 1,702 |
| 2024-04-30 | 1,749 | 1,749 | 1,713 | 1,746 | 30,800 | 1,746 |
| 2024-04-26 | 1,697 | 1,726 | 1,688 | 1,726 | 27,100 | 1,726 |
| 2024-04-25 | 1,732 | 1,732 | 1,692 | 1,697 | 39,800 | 1,697 |
| 2024-04-24 | 1,711 | 1,728 | 1,687 | 1,728 | 25,200 | 1,728 |
| 2024-04-23 | 1,704 | 1,711 | 1,691 | 1,694 | 24,700 | 1,694 |
| 2024-04-22 | 1,652 | 1,682 | 1,644 | 1,682 | 29,600 | 1,682 |
| 2024-04-19 | 1,690 | 1,695 | 1,634 | 1,657 | 42,900 | 1,657 |
| 2024-04-18 | 1,667 | 1,693 | 1,661 | 1,686 | 32,200 | 1,686 |
| 2024-04-17 | 1,667 | 1,683 | 1,641 | 1,661 | 29,500 | 1,661 |
| 2024-04-16 | 1,674 | 1,682 | 1,661 | 1,666 | 33,000 | 1,666 |
| 2024-04-15 | 1,682 | 1,699 | 1,680 | 1,699 | 24,500 | 1,699 |
| 2024-04-12 | 1,698 | 1,718 | 1,698 | 1,708 | 25,100 | 1,708 |
| 2024-04-11 | 1,688 | 1,693 | 1,671 | 1,690 | 25,500 | 1,690 |
| 2024-04-10 | 1,700 | 1,727 | 1,700 | 1,707 | 19,100 | 1,707 |
| 2024-04-09 | 1,710 | 1,717 | 1,696 | 1,710 | 28,500 | 1,710 |
| 2024-04-08 | 1,715 | 1,718 | 1,685 | 1,705 | 40,100 | 1,705 |
| 2024-04-05 | 1,698 | 1,731 | 1,697 | 1,713 | 27,600 | 1,713 |
| 2024-04-04 | 1,734 | 1,742 | 1,723 | 1,727 | 28,700 | 1,727 |
| 2024-04-03 | 1,748 | 1,752 | 1,713 | 1,734 | 36,000 | 1,734 |
| 2024-04-02 | 1,783 | 1,795 | 1,752 | 1,757 | 25,200 | 1,757 |
| 2024-04-01 | 1,814 | 1,814 | 1,783 | 1,783 | 21,900 | 1,783 |
| 2024-03-29 | 1,791 | 1,814 | 1,791 | 1,814 | 17,800 | 1,814 |
| 2024-03-28 | 1,816 | 1,835 | 1,793 | 1,793 | 23,800 | 1,793 |
| 2024-03-27 | 1,810 | 1,840 | 1,810 | 1,837 | 30,300 | 1,837 |
| 2024-03-26 | 1,804 | 1,819 | 1,794 | 1,809 | 19,500 | 1,809 |
| 2024-03-25 | 1,804 | 1,853 | 1,803 | 1,808 | 40,300 | 1,808 |
| 2024-03-22 | 1,836 | 1,836 | 1,804 | 1,807 | 23,500 | 1,807 |
| 2024-03-21 | 1,850 | 1,863 | 1,840 | 1,841 | 27,800 | 1,841 |
| 2024-03-19 | 1,811 | 1,831 | 1,801 | 1,824 | 30,300 | 1,824 |
| 2024-03-18 | 1,790 | 1,824 | 1,787 | 1,822 | 29,500 | 1,822 |
| 2024-03-15 | 1,797 | 1,804 | 1,786 | 1,796 | 17,700 | 1,796 |
| 2024-03-14 | 1,832 | 1,832 | 1,795 | 1,810 | 19,900 | 1,810 |
| 2024-03-13 | 1,878 | 1,878 | 1,811 | 1,817 | 21,500 | 1,817 |
| 2024-03-12 | 1,810 | 1,856 | 1,798 | 1,854 | 31,100 | 1,854 |
| 2024-03-11 | 1,847 | 1,865 | 1,812 | 1,825 | 29,000 | 1,825 |
| 2024-03-08 | 1,854 | 1,885 | 1,851 | 1,877 | 33,500 | 1,877 |
| 2024-03-07 | 1,900 | 1,900 | 1,853 | 1,872 | 35,000 | 1,872 |
| 2024-03-06 | 1,847 | 1,890 | 1,835 | 1,878 | 43,500 | 1,878 |
| 2024-03-05 | 1,830 | 1,861 | 1,830 | 1,861 | 41,900 | 1,861 |
| 2024-03-04 | 1,844 | 1,879 | 1,825 | 1,844 | 44,800 | 1,844 |
| 2024-03-01 | 1,868 | 1,875 | 1,841 | 1,850 | 30,800 | 1,850 |
| 2024-02-29 | 1,895 | 1,895 | 1,864 | 1,877 | 31,600 | 1,877 |
| 2024-02-28 | 1,994 | 1,994 | 1,888 | 1,899 | 71,200 | 1,899 |
| 2024-02-27 | 1,983 | 2,006 | 1,965 | 1,992 | 65,600 | 1,992 |
| 2024-02-26 | 1,909 | 1,988 | 1,909 | 1,984 | 90,700 | 1,984 |
| 2024-02-22 | 1,919 | 1,921 | 1,896 | 1,900 | 37,400 | 1,900 |
| 2024-02-21 | 1,898 | 1,909 | 1,877 | 1,895 | 45,100 | 1,895 |
| 2024-02-20 | 1,901 | 1,929 | 1,895 | 1,900 | 63,200 | 1,900 |
| 2024-02-19 | 1,870 | 1,900 | 1,860 | 1,900 | 48,600 | 1,900 |
| 2024-02-16 | 1,874 | 1,884 | 1,850 | 1,870 | 78,700 | 1,870 |
| 2024-02-15 | 1,828 | 1,858 | 1,806 | 1,851 | 78,400 | 1,851 |
| 2024-02-14 | 1,790 | 1,807 | 1,780 | 1,802 | 52,300 | 1,802 |
| 2024-02-13 | 1,784 | 1,800 | 1,783 | 1,794 | 57,100 | 1,794 |
| 2024-02-09 | 1,770 | 1,791 | 1,753 | 1,757 | 50,600 | 1,757 |
| 2024-02-08 | 1,778 | 1,795 | 1,768 | 1,777 | 44,000 | 1,777 |
| 2024-02-07 | 1,777 | 1,797 | 1,767 | 1,778 | 67,500 | 1,778 |
| 2024-02-06 | 1,760 | 1,785 | 1,742 | 1,778 | 40,100 | 1,778 |
| 2024-02-05 | 1,777 | 1,777 | 1,753 | 1,762 | 29,900 | 1,762 |
| 2024-02-02 | 1,745 | 1,775 | 1,744 | 1,762 | 39,500 | 1,762 |
| 2024-02-01 | 1,740 | 1,754 | 1,734 | 1,747 | 35,500 | 1,747 |
| 2024-01-31 | 1,746 | 1,753 | 1,729 | 1,753 | 38,000 | 1,753 |
| 2024-01-30 | 1,720 | 1,748 | 1,708 | 1,739 | 120,800 | 1,739 |
| 2024-01-29 | 1,700 | 1,713 | 1,678 | 1,713 | 39,200 | 1,713 |
| 2024-01-26 | 1,655 | 1,704 | 1,648 | 1,685 | 53,000 | 1,685 |
| 2024-01-25 | 1,674 | 1,689 | 1,657 | 1,665 | 46,200 | 1,665 |
| 2024-01-24 | 1,681 | 1,702 | 1,669 | 1,674 | 35,000 | 1,674 |
| 2024-01-23 | 1,670 | 1,688 | 1,669 | 1,670 | 31,600 | 1,670 |
| 2024-01-22 | 1,672 | 1,681 | 1,641 | 1,664 | 55,200 | 1,664 |
| 2024-01-19 | 1,671 | 1,684 | 1,663 | 1,672 | 33,800 | 1,672 |
| 2024-01-18 | 1,672 | 1,689 | 1,654 | 1,670 | 40,200 | 1,670 |
| 2024-01-17 | 1,689 | 1,698 | 1,668 | 1,682 | 54,200 | 1,682 |
| 2024-01-16 | 1,697 | 1,715 | 1,679 | 1,680 | 30,800 | 1,680 |
| 2024-01-15 | 1,695 | 1,698 | 1,674 | 1,697 | 29,200 | 1,697 |
| 2024-01-12 | 1,684 | 1,695 | 1,666 | 1,686 | 54,400 | 1,686 |
| 2024-01-11 | 1,700 | 1,700 | 1,670 | 1,694 | 43,200 | 1,694 |
| 2024-01-10 | 1,661 | 1,693 | 1,661 | 1,681 | 41,800 | 1,681 |
| 2024-01-09 | 1,660 | 1,676 | 1,647 | 1,661 | 28,000 | 1,661 |
| 2024-01-05 | 1,657 | 1,659 | 1,635 | 1,639 | 42,400 | 1,639 |
| 2024-01-04 | 1,627 | 1,655 | 1,605 | 1,652 | 34,600 | 1,652 |
分割・併合履歴 ： [2018-03-28]1株→2株 [2016-09-28]1株→2株
