(株)デジタルプラスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,972（2025年8月25日）
- 年初来安値
- 577（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025/12/5 | 1,545 | 1,545 | 1,351 | 1,362 | 142,100 | 1,362 |
| 2025/12/4 | 1,592 | 1,615 | 1,329 | 1,439 | 341,400 | 1,439 |
| 2025/12/3 | 1,541 | 1,583 | 1,500 | 1,581 | 63,100 | 1,581 |
| 2025/12/2 | 1,505 | 1,535 | 1,465 | 1,517 | 35,700 | 1,517 |
| 2025/12/1 | 1,453 | 1,500 | 1,438 | 1,492 | 26,100 | 1,492 |
| 2025/11/28 | 1,435 | 1,478 | 1,435 | 1,463 | 22,500 | 1,463 |
| 2025/11/27 | 1,410 | 1,460 | 1,410 | 1,435 | 23,800 | 1,435 |
| 2025/11/26 | 1,443 | 1,457 | 1,401 | 1,410 | 31,700 | 1,410 |
| 2025/11/25 | 1,419 | 1,460 | 1,380 | 1,413 | 77,200 | 1,413 |
| 2025/11/21 | 1,329 | 1,406 | 1,306 | 1,393 | 67,400 | 1,393 |
| 2025/11/20 | 1,510 | 1,524 | 1,317 | 1,359 | 192,400 | 1,359 |
| 2025/11/19 | 1,453 | 1,553 | 1,411 | 1,480 | 119,600 | 1,480 |
| 2025/11/18 | 1,434 | 1,498 | 1,389 | 1,423 | 149,800 | 1,423 |
| 2025/11/17 | 1,194 | 1,494 | 1,190 | 1,435 | 401,200 | 1,435 |
| 2025/11/14 | 1,220 | 1,240 | 1,162 | 1,195 | 61,100 | 1,195 |
| 2025/11/13 | 1,223 | 1,243 | 1,200 | 1,243 | 30,800 | 1,243 |
| 2025/11/12 | 1,174 | 1,209 | 1,164 | 1,205 | 22,000 | 1,205 |
| 2025/11/11 | 1,160 | 1,175 | 1,124 | 1,171 | 30,400 | 1,171 |
| 2025/11/10 | 1,151 | 1,160 | 1,135 | 1,148 | 6,800 | 1,148 |
| 2025/11/7 | 1,117 | 1,138 | 1,109 | 1,133 | 15,700 | 1,133 |
1〜20/242件
