デジタルホールディングス(2389)の株価時系列情報
デジタルホールディングス(2389)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,082 | 1,082 | 1,057 | 1,077 | 39,300 |
| 2024/04/25 | 1,091 | 1,095 | 1,082 | 1,082 | 21,600 |
| 2024/04/24 | 1,114 | 1,114 | 1,092 | 1,100 | 30,300 |
| 2024/04/23 | 1,111 | 1,112 | 1,098 | 1,107 | 29,000 |
| 2024/04/22 | 1,087 | 1,116 | 1,074 | 1,113 | 54,400 |
| 2024/04/19 | 1,106 | 1,106 | 1,057 | 1,066 | 53,700 |
| 2024/04/18 | 1,079 | 1,109 | 1,076 | 1,106 | 30,200 |
| 2024/04/17 | 1,109 | 1,109 | 1,082 | 1,085 | 41,300 |
| 2024/04/16 | 1,122 | 1,122 | 1,091 | 1,100 | 82,100 |
| 2024/04/15 | 1,111 | 1,139 | 1,104 | 1,139 | 50,300 |
| 2024/04/12 | 1,141 | 1,149 | 1,114 | 1,118 | 33,000 |
| 2024/04/11 | 1,142 | 1,143 | 1,123 | 1,137 | 57,800 |
| 2024/04/10 | 1,160 | 1,162 | 1,147 | 1,150 | 37,300 |
| 2024/04/09 | 1,155 | 1,160 | 1,153 | 1,160 | 39,400 |
| 2024/04/08 | 1,155 | 1,162 | 1,151 | 1,160 | 37,500 |
| 2024/04/05 | 1,159 | 1,169 | 1,147 | 1,154 | 50,100 |
| 2024/04/04 | 1,177 | 1,182 | 1,166 | 1,174 | 48,200 |
| 2024/04/03 | 1,161 | 1,190 | 1,148 | 1,177 | 87,200 |
| 2024/04/02 | 1,184 | 1,196 | 1,161 | 1,182 | 78,100 |
| 2024/04/01 | 1,198 | 1,204 | 1,167 | 1,187 | 109,200 |
| 2024/03/29 | 1,200 | 1,205 | 1,142 | 1,188 | 637,200 |
| 2024/03/28 | 1,120 | 1,120 | 1,082 | 1,094 | 41,800 |
| 2024/03/27 | 1,107 | 1,114 | 1,092 | 1,107 | 107,300 |
| 2024/03/26 | 1,110 | 1,112 | 1,095 | 1,104 | 39,700 |
| 2024/03/25 | 1,117 | 1,129 | 1,105 | 1,105 | 35,700 |
| 2024/03/22 | 1,131 | 1,131 | 1,111 | 1,119 | 29,300 |
| 2024/03/21 | 1,149 | 1,151 | 1,133 | 1,138 | 94,400 |
| 2024/03/19 | 1,120 | 1,139 | 1,114 | 1,133 | 29,700 |
| 2024/03/18 | 1,105 | 1,111 | 1,093 | 1,111 | 38,100 |
| 2024/03/15 | 1,105 | 1,108 | 1,094 | 1,104 | 33,000 |
| 2024/03/14 | 1,110 | 1,111 | 1,097 | 1,104 | 30,300 |
| 2024/03/13 | 1,133 | 1,135 | 1,107 | 1,107 | 38,300 |
| 2024/03/12 | 1,108 | 1,136 | 1,087 | 1,136 | 44,000 |
| 2024/03/11 | 1,130 | 1,139 | 1,107 | 1,121 | 50,400 |
| 2024/03/08 | 1,119 | 1,156 | 1,119 | 1,152 | 88,300 |
| 2024/03/07 | 1,128 | 1,143 | 1,118 | 1,124 | 33,200 |
| 2024/03/06 | 1,126 | 1,143 | 1,116 | 1,128 | 38,800 |
| 2024/03/05 | 1,088 | 1,144 | 1,088 | 1,137 | 89,500 |
| 2024/03/04 | 1,090 | 1,096 | 1,081 | 1,086 | 63,600 |
| 2024/03/01 | 1,108 | 1,118 | 1,092 | 1,092 | 39,800 |
| 2024/02/29 | 1,120 | 1,129 | 1,106 | 1,109 | 59,700 |
| 2024/02/28 | 1,116 | 1,142 | 1,116 | 1,140 | 53,700 |
| 2024/02/27 | 1,168 | 1,168 | 1,121 | 1,128 | 76,200 |
| 2024/02/26 | 1,139 | 1,172 | 1,137 | 1,165 | 63,600 |
| 2024/02/22 | 1,144 | 1,166 | 1,126 | 1,139 | 76,200 |
| 2024/02/21 | 1,160 | 1,172 | 1,143 | 1,148 | 37,700 |
| 2024/02/20 | 1,180 | 1,182 | 1,145 | 1,160 | 59,400 |
| 2024/02/19 | 1,116 | 1,173 | 1,116 | 1,173 | 70,900 |
| 2024/02/16 | 1,091 | 1,131 | 1,090 | 1,125 | 75,000 |
| 2024/02/15 | 1,152 | 1,152 | 1,107 | 1,107 | 316,900 |
| 2024/02/14 | 1,162 | 1,181 | 1,140 | 1,145 | 422,800 |
| 2024/02/13 | 1,242 | 1,253 | 1,210 | 1,222 | 176,300 |
| 2024/02/09 | 1,229 | 1,247 | 1,229 | 1,239 | 36,400 |
| 2024/02/08 | 1,245 | 1,245 | 1,221 | 1,231 | 53,400 |
| 2024/02/07 | 1,254 | 1,258 | 1,243 | 1,249 | 27,600 |
| 2024/02/06 | 1,240 | 1,262 | 1,237 | 1,254 | 30,000 |
| 2024/02/05 | 1,234 | 1,255 | 1,231 | 1,251 | 43,400 |
| 2024/02/02 | 1,229 | 1,247 | 1,229 | 1,235 | 23,900 |
| 2024/02/01 | 1,249 | 1,251 | 1,229 | 1,229 | 62,600 |
| 2024/01/31 | 1,257 | 1,260 | 1,234 | 1,252 | 75,700 |
| 2024/01/30 | 1,253 | 1,274 | 1,252 | 1,261 | 69,300 |
| 2024/01/29 | 1,260 | 1,262 | 1,243 | 1,253 | 52,800 |
| 2024/01/26 | 1,255 | 1,282 | 1,236 | 1,262 | 119,100 |
| 2024/01/25 | 1,220 | 1,263 | 1,220 | 1,261 | 96,500 |
| 2024/01/24 | 1,220 | 1,225 | 1,207 | 1,217 | 43,000 |
| 2024/01/23 | 1,220 | 1,237 | 1,215 | 1,226 | 65,200 |
| 2024/01/22 | 1,194 | 1,218 | 1,185 | 1,216 | 63,100 |
| 2024/01/19 | 1,172 | 1,197 | 1,172 | 1,191 | 68,700 |
| 2024/01/18 | 1,180 | 1,190 | 1,157 | 1,164 | 68,400 |
| 2024/01/17 | 1,200 | 1,211 | 1,187 | 1,190 | 107,700 |
| 2024/01/16 | 1,199 | 1,216 | 1,192 | 1,204 | 64,900 |
| 2024/01/15 | 1,214 | 1,227 | 1,193 | 1,199 | 102,300 |
| 2024/01/12 | 1,254 | 1,266 | 1,211 | 1,213 | 96,600 |
| 2024/01/11 | 1,269 | 1,284 | 1,268 | 1,274 | 64,400 |
| 2024/01/10 | 1,288 | 1,288 | 1,260 | 1,269 | 84,100 |
| 2024/01/09 | 1,263 | 1,288 | 1,263 | 1,288 | 99,500 |
| 2024/01/05 | 1,259 | 1,274 | 1,256 | 1,263 | 67,200 |
| 2024/01/04 | 1,252 | 1,255 | 1,235 | 1,254 | 119,400 |
| 2023/12/29 | 1,255 | 1,279 | 1,248 | 1,252 | 166,700 |
| 2023/12/28 | 1,231 | 1,257 | 1,222 | 1,257 | 127,800 |
| 2023/12/27 | 1,268 | 1,299 | 1,265 | 1,290 | 305,300 |
| 2023/12/26 | 1,248 | 1,284 | 1,248 | 1,261 | 140,800 |
| 2023/12/25 | 1,276 | 1,284 | 1,242 | 1,250 | 111,000 |
| 2023/12/22 | 1,274 | 1,304 | 1,273 | 1,279 | 163,700 |
| 2023/12/21 | 1,250 | 1,289 | 1,250 | 1,274 | 119,900 |
| 2023/12/20 | 1,253 | 1,285 | 1,250 | 1,260 | 278,600 |
| 2023/12/19 | 1,256 | 1,256 | 1,221 | 1,246 | 128,900 |
| 2023/12/18 | 1,230 | 1,264 | 1,222 | 1,263 | 118,200 |
| 2023/12/15 | 1,237 | 1,253 | 1,231 | 1,236 | 87,500 |
| 2023/12/14 | 1,265 | 1,291 | 1,230 | 1,231 | 125,400 |
| 2023/12/13 | 1,241 | 1,271 | 1,241 | 1,260 | 132,300 |
| 2023/12/12 | 1,269 | 1,273 | 1,241 | 1,241 | 117,000 |
| 2023/12/11 | 1,228 | 1,266 | 1,228 | 1,265 | 44,400 |
| 2023/12/08 | 1,228 | 1,244 | 1,223 | 1,228 | 75,100 |
| 2023/12/07 | 1,260 | 1,263 | 1,240 | 1,243 | 68,900 |
| 2023/12/06 | 1,266 | 1,272 | 1,246 | 1,260 | 145,800 |
| 2023/12/05 | 1,270 | 1,280 | 1,260 | 1,262 | 70,600 |
| 2023/12/04 | 1,260 | 1,289 | 1,260 | 1,282 | 100,500 |
| 2023/12/01 | 1,251 | 1,263 | 1,239 | 1,254 | 108,900 |
| 2023/11/30 | 1,229 | 1,266 | 1,229 | 1,265 | 112,500 |
| 2023/11/29 | 1,195 | 1,227 | 1,190 | 1,217 | 86,800 |
| 2023/11/28 | 1,173 | 1,197 | 1,167 | 1,189 | 66,600 |
| 2023/11/27 | 1,155 | 1,173 | 1,152 | 1,173 | 57,600 |
| 2023/11/24 | 1,141 | 1,154 | 1,139 | 1,154 | 51,800 |
| 2023/11/22 | 1,132 | 1,145 | 1,132 | 1,139 | 47,700 |
| 2023/11/21 | 1,130 | 1,136 | 1,124 | 1,128 | 29,100 |
| 2023/11/20 | 1,133 | 1,142 | 1,130 | 1,130 | 28,100 |
| 2023/11/17 | 1,118 | 1,133 | 1,118 | 1,133 | 27,700 |
| 2023/11/16 | 1,130 | 1,138 | 1,122 | 1,128 | 29,500 |
| 2023/11/15 | 1,117 | 1,134 | 1,115 | 1,130 | 41,300 |
| 2023/11/14 | 1,122 | 1,123 | 1,105 | 1,105 | 31,200 |
| 2023/11/13 | 1,138 | 1,138 | 1,119 | 1,125 | 69,000 |
| 2023/11/10 | 1,111 | 1,151 | 1,095 | 1,150 | 180,700 |
| 2023/11/09 | 1,142 | 1,156 | 1,115 | 1,138 | 113,500 |
| 2023/11/08 | 1,126 | 1,156 | 1,112 | 1,141 | 409,200 |
| 2023/11/07 | 1,057 | 1,060 | 1,044 | 1,054 | 48,000 |
| 2023/11/06 | 1,070 | 1,074 | 1,051 | 1,057 | 55,900 |
| 2023/11/02 | 1,053 | 1,066 | 1,053 | 1,066 | 48,200 |
| 2023/11/01 | 1,035 | 1,055 | 1,035 | 1,051 | 60,800 |
| 2023/10/31 | 1,020 | 1,038 | 1,017 | 1,036 | 65,000 |
| 2023/10/30 | 1,030 | 1,033 | 1,007 | 1,009 | 66,800 |
| 2023/10/27 | 1,035 | 1,035 | 1,023 | 1,030 | 39,300 |
| 2023/10/26 | 1,020 | 1,033 | 1,018 | 1,019 | 31,500 |
| 2023/10/25 | 1,027 | 1,039 | 1,023 | 1,026 | 28,900 |
| 2023/10/24 | 1,004 | 1,025 | 997 | 1,020 | 43,700 |
| 2023/10/23 | 1,002 | 1,018 | 1,001 | 1,004 | 32,100 |
| 2023/10/20 | 997 | 1,015 | 994 | 1,008 | 32,200 |
| 2023/10/19 | 991 | 1,012 | 991 | 997 | 37,500 |
| 2023/10/18 | 987 | 1,000 | 987 | 1,000 | 29,000 |
| 2023/10/17 | 971 | 990 | 971 | 987 | 34,800 |
| 2023/10/16 | 975 | 988 | 969 | 970 | 70,300 |
| 2023/10/13 | 994 | 1,000 | 986 | 990 | 31,100 |
| 2023/10/12 | 989 | 996 | 986 | 995 | 28,000 |
| 2023/10/11 | 996 | 996 | 985 | 989 | 34,800 |
| 2023/10/10 | 986 | 999 | 986 | 996 | 22,400 |
| 2023/10/06 | 957 | 986 | 957 | 983 | 38,500 |
| 2023/10/05 | 959 | 970 | 956 | 963 | 41,300 |
| 2023/10/04 | 963 | 969 | 950 | 952 | 107,200 |
| 2023/10/03 | 981 | 981 | 967 | 974 | 99,800 |
| 2023/10/02 | 999 | 1,005 | 982 | 983 | 302,200 |
| 2023/09/29 | 1,012 | 1,012 | 989 | 996 | 65,000 |
| 2023/09/28 | 1,001 | 1,015 | 997 | 1,006 | 70,100 |
| 2023/09/27 | 998 | 1,010 | 994 | 1,010 | 532,700 |
| 2023/09/26 | 1,026 | 1,026 | 1,000 | 1,000 | 61,400 |
| 2023/09/25 | 1,029 | 1,037 | 1,024 | 1,026 | 44,800 |
| 2023/09/22 | 1,010 | 1,031 | 1,006 | 1,023 | 44,900 |
| 2023/09/21 | 1,032 | 1,034 | 1,012 | 1,014 | 45,300 |
| 2023/09/20 | 1,047 | 1,056 | 1,031 | 1,032 | 44,400 |
| 2023/09/19 | 1,054 | 1,058 | 1,032 | 1,049 | 51,200 |
| 2023/09/15 | 1,058 | 1,064 | 1,054 | 1,055 | 53,500 |
| 2023/09/14 | 1,052 | 1,068 | 1,051 | 1,058 | 49,100 |
| 2023/09/13 | 1,059 | 1,069 | 1,053 | 1,057 | 29,800 |
| 2023/09/12 | 1,059 | 1,072 | 1,055 | 1,058 | 30,700 |
| 2023/09/11 | 1,070 | 1,079 | 1,051 | 1,054 | 56,600 |
| 2023/09/08 | 1,071 | 1,081 | 1,067 | 1,070 | 44,100 |
| 2023/09/07 | 1,079 | 1,087 | 1,077 | 1,077 | 34,500 |
| 2023/09/06 | 1,086 | 1,096 | 1,085 | 1,088 | 62,300 |
| 2023/09/05 | 1,077 | 1,085 | 1,075 | 1,085 | 34,100 |
| 2023/09/04 | 1,081 | 1,082 | 1,071 | 1,077 | 24,700 |
| 2023/09/01 | 1,069 | 1,081 | 1,067 | 1,081 | 51,600 |
| 2023/08/31 | 1,074 | 1,085 | 1,065 | 1,069 | 88,000 |
| 2023/08/30 | 1,051 | 1,075 | 1,051 | 1,067 | 358,400 |
| 2023/08/29 | 1,030 | 1,054 | 1,030 | 1,053 | 128,600 |
| 2023/08/28 | 1,042 | 1,043 | 1,033 | 1,037 | 48,800 |
| 2023/08/25 | 1,033 | 1,049 | 1,028 | 1,042 | 83,800 |
| 2023/08/24 | 1,030 | 1,047 | 1,028 | 1,043 | 52,700 |
| 2023/08/23 | 1,013 | 1,028 | 1,008 | 1,028 | 28,200 |
| 2023/08/22 | 998 | 1,014 | 998 | 1,014 | 41,600 |
| 2023/08/21 | 986 | 1,006 | 985 | 1,004 | 30,600 |
| 2023/08/18 | 976 | 982 | 963 | 982 | 293,100 |
| 2023/08/17 | 982 | 988 | 963 | 985 | 114,200 |
| 2023/08/16 | 1,004 | 1,007 | 991 | 991 | 67,400 |
| 2023/08/15 | 1,011 | 1,015 | 1,004 | 1,012 | 32,200 |
| 2023/08/14 | 1,018 | 1,019 | 1,005 | 1,015 | 77,300 |
| 2023/08/10 | 1,043 | 1,043 | 1,014 | 1,027 | 77,800 |
| 2023/08/09 | 1,045 | 1,053 | 1,041 | 1,044 | 97,900 |
| 2023/08/08 | 1,027 | 1,049 | 1,027 | 1,045 | 82,600 |
| 2023/08/07 | 1,002 | 1,018 | 991 | 1,017 | 63,400 |
| 2023/08/04 | 1,019 | 1,020 | 1,002 | 1,007 | 126,400 |
| 2023/08/03 | 1,027 | 1,054 | 1,014 | 1,024 | 297,400 |
| 2023/08/02 | 1,057 | 1,057 | 1,028 | 1,034 | 179,300 |
| 2023/08/01 | 1,065 | 1,070 | 1,052 | 1,065 | 178,300 |
| 2023/07/31 | 1,068 | 1,079 | 1,059 | 1,069 | 123,700 |
| 2023/07/28 | 1,044 | 1,057 | 1,030 | 1,056 | 624,200 |
| 2023/07/27 | 1,039 | 1,046 | 1,033 | 1,044 | 86,900 |
| 2023/07/26 | 1,048 | 1,048 | 1,028 | 1,044 | 95,900 |
| 2023/07/25 | 1,043 | 1,052 | 1,034 | 1,052 | 93,500 |
| 2023/07/24 | 1,030 | 1,051 | 1,030 | 1,042 | 258,500 |
| 2023/07/21 | 1,027 | 1,034 | 1,014 | 1,028 | 304,000 |
| 2023/07/20 | 1,050 | 1,050 | 1,030 | 1,033 | 101,700 |
| 2023/07/19 | 1,043 | 1,056 | 1,043 | 1,050 | 49,900 |
| 2023/07/18 | 1,033 | 1,044 | 1,024 | 1,043 | 90,400 |
| 2023/07/14 | 1,038 | 1,042 | 1,015 | 1,038 | 201,700 |
| 2023/07/13 | 1,025 | 1,036 | 1,014 | 1,035 | 139,400 |
| 2023/07/12 | 1,063 | 1,065 | 1,025 | 1,025 | 132,000 |
| 2023/07/11 | 1,055 | 1,064 | 1,052 | 1,063 | 174,400 |
| 2023/07/10 | 1,052 | 1,071 | 1,049 | 1,055 | 106,900 |
| 2023/07/07 | 1,027 | 1,056 | 1,022 | 1,047 | 101,100 |
| 2023/07/06 | 1,052 | 1,052 | 1,035 | 1,042 | 48,900 |
| 2023/07/05 | 1,041 | 1,055 | 1,039 | 1,055 | 47,300 |