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 |
---|---|---|---|---|---|
2016/12/30 | 720 | 725 | 711 | 720 | 35,500 |
2016/12/29 | 722 | 729 | 711 | 722 | 31,000 |
2016/12/28 | 719 | 730 | 719 | 724 | 28,600 |
2016/12/27 | 722 | 725 | 717 | 721 | 48,200 |
2016/12/26 | 727 | 730 | 718 | 720 | 46,800 |
2016/12/22 | 730 | 730 | 720 | 727 | 42,300 |
2016/12/21 | 735 | 737 | 722 | 725 | 51,100 |
2016/12/20 | 734 | 737 | 730 | 735 | 63,800 |
2016/12/19 | 726 | 734 | 722 | 734 | 42,500 |
2016/12/16 | 738 | 738 | 720 | 732 | 64,500 |
2016/12/15 | 746 | 747 | 736 | 739 | 26,800 |
2016/12/14 | 750 | 755 | 744 | 746 | 50,300 |
2016/12/13 | 756 | 756 | 743 | 749 | 60,600 |
2016/12/12 | 737 | 758 | 728 | 757 | 87,400 |
2016/12/09 | 730 | 734 | 716 | 734 | 86,200 |
2016/12/08 | 729 | 729 | 713 | 721 | 84,300 |
2016/12/07 | 722 | 732 | 717 | 728 | 95,700 |
2016/12/06 | 733 | 736 | 719 | 719 | 80,700 |
2016/12/05 | 726 | 731 | 711 | 724 | 114,800 |
2016/12/02 | 737 | 743 | 720 | 741 | 95,100 |
2016/12/01 | 737 | 744 | 726 | 731 | 147,100 |
2016/11/30 | 680 | 721 | 680 | 713 | 133,200 |
2016/11/29 | 680 | 684 | 676 | 679 | 54,800 |
2016/11/28 | 692 | 694 | 681 | 687 | 45,600 |
2016/11/25 | 690 | 693 | 678 | 692 | 67,400 |
2016/11/24 | 689 | 693 | 684 | 690 | 36,000 |
2016/11/22 | 685 | 694 | 678 | 689 | 44,600 |
2016/11/21 | 654 | 692 | 652 | 685 | 157,900 |
2016/11/18 | 670 | 671 | 646 | 650 | 136,800 |
2016/11/17 | 665 | 670 | 654 | 662 | 113,900 |
2016/11/16 | 648 | 678 | 647 | 667 | 138,400 |
2016/11/15 | 659 | 664 | 638 | 644 | 124,200 |
2016/11/14 | 656 | 667 | 649 | 654 | 119,600 |
2016/11/11 | 693 | 693 | 651 | 653 | 109,000 |
2016/11/10 | 680 | 695 | 666 | 693 | 60,900 |
2016/11/09 | 684 | 690 | 631 | 649 | 94,800 |
2016/11/08 | 683 | 685 | 678 | 680 | 35,400 |
2016/11/07 | 690 | 691 | 676 | 683 | 85,100 |
2016/11/04 | 688 | 689 | 675 | 681 | 104,900 |
2016/11/02 | 688 | 704 | 688 | 689 | 172,600 |
2016/11/01 | 711 | 711 | 692 | 697 | 115,400 |
2016/10/31 | 727 | 729 | 707 | 708 | 130,800 |
2016/10/28 | 718 | 723 | 711 | 723 | 41,700 |
2016/10/27 | 720 | 720 | 711 | 712 | 33,800 |
2016/10/26 | 722 | 725 | 715 | 720 | 33,500 |
2016/10/25 | 717 | 721 | 715 | 718 | 27,300 |
2016/10/24 | 716 | 720 | 713 | 716 | 47,000 |
2016/10/21 | 729 | 729 | 720 | 722 | 19,900 |
2016/10/20 | 726 | 730 | 719 | 730 | 42,400 |
2016/10/19 | 724 | 726 | 714 | 725 | 34,200 |
2016/10/18 | 722 | 726 | 714 | 724 | 32,600 |
2016/10/17 | 718 | 730 | 712 | 728 | 36,900 |
2016/10/14 | 720 | 721 | 713 | 719 | 40,700 |
2016/10/13 | 724 | 728 | 719 | 725 | 49,400 |
2016/10/12 | 747 | 747 | 727 | 728 | 55,800 |
2016/10/11 | 751 | 759 | 748 | 753 | 16,900 |
2016/10/07 | 755 | 760 | 746 | 757 | 25,300 |
2016/10/06 | 761 | 765 | 752 | 760 | 22,500 |
2016/10/05 | 746 | 761 | 742 | 761 | 37,500 |
2016/10/04 | 754 | 754 | 741 | 749 | 23,200 |
2016/10/03 | 754 | 754 | 740 | 747 | 17,200 |
2016/09/30 | 748 | 749 | 726 | 746 | 33,800 |
2016/09/29 | 768 | 770 | 755 | 757 | 30,500 |
2016/09/28 | 764 | 783 | 751 | 766 | 66,300 |
2016/09/27 | 751 | 762 | 748 | 762 | 28,100 |
2016/09/26 | 750 | 759 | 750 | 754 | 32,900 |
2016/09/23 | 757 | 760 | 748 | 760 | 45,900 |
2016/09/21 | 746 | 758 | 744 | 758 | 30,400 |
2016/09/20 | 745 | 766 | 745 | 750 | 63,300 |
2016/09/16 | 760 | 770 | 741 | 751 | 53,200 |
2016/09/15 | 751 | 778 | 750 | 766 | 141,500 |
2016/09/14 | 741 | 758 | 736 | 751 | 93,900 |
2016/09/13 | 729 | 735 | 720 | 733 | 17,500 |
2016/09/12 | 726 | 739 | 721 | 727 | 24,600 |
2016/09/09 | 749 | 749 | 731 | 734 | 33,500 |
2016/09/08 | 740 | 743 | 728 | 742 | 30,900 |
2016/09/07 | 726 | 740 | 726 | 738 | 30,100 |
2016/09/06 | 729 | 737 | 729 | 731 | 16,700 |
2016/09/05 | 720 | 747 | 720 | 729 | 36,000 |
2016/09/02 | 717 | 725 | 710 | 717 | 37,600 |
2016/09/01 | 727 | 727 | 715 | 720 | 25,000 |
2016/08/31 | 728 | 736 | 718 | 729 | 31,100 |
2016/08/30 | 728 | 743 | 721 | 725 | 39,100 |
2016/08/29 | 705 | 725 | 699 | 723 | 58,700 |
2016/08/26 | 711 | 714 | 682 | 686 | 98,200 |
2016/08/25 | 719 | 735 | 719 | 726 | 13,500 |
2016/08/24 | 744 | 750 | 713 | 719 | 50,100 |
2016/08/23 | 738 | 754 | 731 | 736 | 54,400 |
2016/08/22 | 743 | 744 | 736 | 737 | 21,000 |
2016/08/19 | 733 | 742 | 728 | 742 | 24,200 |
2016/08/18 | 730 | 746 | 726 | 731 | 34,100 |
2016/08/17 | 777 | 778 | 725 | 738 | 167,300 |
2016/08/16 | 775 | 777 | 764 | 767 | 67,100 |
2016/08/15 | 771 | 775 | 765 | 768 | 19,200 |
2016/08/12 | 777 | 782 | 768 | 775 | 36,900 |
2016/08/10 | 765 | 775 | 761 | 775 | 29,300 |
2016/08/09 | 751 | 777 | 751 | 771 | 110,100 |
2016/08/08 | 720 | 768 | 706 | 765 | 222,100 |
2016/08/05 | 707 | 715 | 686 | 690 | 80,500 |
2016/08/04 | 727 | 729 | 712 | 718 | 105,300 |
2016/08/03 | 737 | 740 | 713 | 720 | 144,200 |
2016/08/02 | 707 | 735 | 693 | 733 | 192,800 |
2016/08/01 | 725 | 730 | 674 | 687 | 381,600 |
2016/07/29 | 760 | 773 | 744 | 765 | 100,200 |
2016/07/28 | 767 | 782 | 740 | 769 | 195,300 |
2016/07/27 | 763 | 768 | 741 | 752 | 93,000 |
2016/07/26 | 783 | 783 | 742 | 753 | 133,800 |
2016/07/25 | 808 | 813 | 786 | 790 | 78,300 |
2016/07/22 | 790 | 815 | 790 | 807 | 47,700 |
2016/07/21 | 815 | 817 | 796 | 807 | 75,200 |
2016/07/20 | 773 | 814 | 767 | 807 | 101,600 |
2016/07/19 | 756 | 777 | 754 | 772 | 56,900 |
2016/07/15 | 792 | 792 | 752 | 756 | 104,500 |
2016/07/14 | 793 | 806 | 771 | 777 | 66,500 |
2016/07/13 | 788 | 799 | 776 | 793 | 81,700 |
2016/07/12 | 802 | 808 | 774 | 776 | 101,600 |
2016/07/11 | 810 | 818 | 799 | 802 | 77,800 |
2016/07/08 | 786 | 804 | 773 | 787 | 87,400 |
2016/07/07 | 804 | 823 | 782 | 797 | 99,600 |
2016/07/06 | 813 | 816 | 787 | 814 | 82,700 |
2016/07/05 | 802 | 818 | 792 | 813 | 83,400 |
2016/07/04 | 766 | 800 | 766 | 794 | 84,500 |
2016/07/01 | 763 | 779 | 748 | 774 | 100,900 |
2016/06/30 | 743 | 770 | 738 | 764 | 106,600 |
2016/06/29 | 731 | 747 | 718 | 743 | 97,500 |
2016/06/28 | 700 | 739 | 690 | 730 | 120,400 |
2016/06/27 | 686 | 725 | 685 | 716 | 63,300 |
2016/06/24 | 745 | 745 | 654 | 701 | 223,400 |
2016/06/23 | 730 | 753 | 726 | 735 | 111,100 |
2016/06/22 | 799 | 800 | 728 | 745 | 349,100 |
2016/06/21 | 783 | 818 | 774 | 808 | 124,100 |
2016/06/20 | 761 | 790 | 761 | 784 | 85,500 |
2016/06/17 | 788 | 788 | 761 | 767 | 85,300 |
2016/06/16 | 785 | 791 | 736 | 743 | 72,500 |
2016/06/15 | 764 | 794 | 760 | 785 | 114,000 |
2016/06/14 | 831 | 848 | 772 | 791 | 194,500 |
2016/06/13 | 865 | 870 | 825 | 846 | 167,700 |
2016/06/10 | 880 | 881 | 858 | 869 | 152,100 |
2016/06/09 | 843 | 879 | 840 | 869 | 231,600 |
2016/06/08 | 858 | 859 | 832 | 849 | 197,300 |
2016/06/07 | 840 | 860 | 825 | 850 | 267,200 |
2016/06/06 | 814 | 836 | 796 | 832 | 207,500 |
2016/06/03 | 836 | 840 | 822 | 828 | 102,800 |
2016/06/02 | 830 | 843 | 814 | 832 | 184,400 |
2016/06/01 | 825 | 830 | 805 | 823 | 270,700 |
2016/05/31 | 770 | 822 | 770 | 818 | 298,600 |
2016/05/30 | 757 | 766 | 755 | 766 | 32,700 |
2016/05/27 | 755 | 760 | 749 | 755 | 33,400 |
2016/05/26 | 772 | 777 | 748 | 749 | 77,600 |
2016/05/25 | 780 | 784 | 771 | 772 | 42,700 |
2016/05/24 | 777 | 785 | 762 | 765 | 53,600 |
2016/05/23 | 759 | 781 | 753 | 781 | 76,700 |
2016/05/20 | 750 | 768 | 750 | 757 | 52,900 |
2016/05/19 | 769 | 775 | 740 | 750 | 117,000 |
2016/05/18 | 785 | 787 | 766 | 770 | 110,100 |
2016/05/17 | 777 | 796 | 770 | 787 | 124,800 |
2016/05/16 | 772 | 792 | 768 | 769 | 124,600 |
2016/05/13 | 783 | 788 | 751 | 773 | 149,700 |
2016/05/12 | 759 | 792 | 746 | 787 | 325,000 |
2016/05/11 | 745 | 757 | 729 | 740 | 216,400 |
2016/05/10 | 747 | 747 | 735 | 741 | 103,700 |
2016/05/09 | 741 | 748 | 735 | 744 | 160,500 |
2016/05/06 | 742 | 749 | 725 | 738 | 130,800 |
2016/05/02 | 700 | 749 | 690 | 742 | 501,400 |
2016/04/28 | 678 | 686 | 672 | 675 | 64,100 |
2016/04/27 | 673 | 684 | 673 | 684 | 60,200 |
2016/04/26 | 670 | 677 | 651 | 677 | 50,400 |
2016/04/25 | 670 | 682 | 665 | 670 | 60,900 |
2016/04/22 | 666 | 675 | 654 | 672 | 38,200 |
2016/04/21 | 655 | 669 | 650 | 668 | 83,200 |
2016/04/20 | 646 | 654 | 643 | 650 | 42,100 |
2016/04/19 | 630 | 645 | 630 | 645 | 19,500 |
2016/04/18 | 628 | 639 | 613 | 625 | 19,600 |
2016/04/15 | 643 | 647 | 634 | 642 | 27,100 |
2016/04/14 | 636 | 648 | 631 | 648 | 41,200 |
2016/04/13 | 628 | 637 | 626 | 632 | 23,500 |
2016/04/12 | 620 | 635 | 618 | 628 | 30,400 |
2016/04/11 | 615 | 619 | 604 | 617 | 17,100 |
2016/04/08 | 596 | 628 | 586 | 618 | 53,600 |
2016/04/07 | 604 | 613 | 601 | 604 | 23,000 |
2016/04/06 | 595 | 603 | 592 | 598 | 20,600 |
2016/04/05 | 615 | 617 | 594 | 596 | 30,100 |
2016/04/04 | 613 | 629 | 611 | 619 | 29,900 |
2016/04/01 | 635 | 635 | 614 | 615 | 37,800 |
2016/03/31 | 623 | 633 | 622 | 626 | 29,400 |
2016/03/30 | 620 | 624 | 612 | 618 | 33,200 |
2016/03/29 | 612 | 624 | 602 | 623 | 45,500 |
2016/03/28 | 590 | 610 | 590 | 608 | 75,400 |
2016/03/25 | 596 | 599 | 587 | 590 | 17,600 |
2016/03/24 | 599 | 602 | 586 | 595 | 21,800 |
2016/03/23 | 605 | 605 | 592 | 599 | 19,100 |
2016/03/22 | 594 | 607 | 594 | 600 | 40,300 |
2016/03/18 | 599 | 599 | 586 | 589 | 37,000 |
2016/03/17 | 611 | 611 | 595 | 603 | 33,200 |
2016/03/16 | 613 | 619 | 599 | 607 | 27,200 |
2016/03/15 | 620 | 624 | 609 | 613 | 45,300 |
2016/03/14 | 620 | 622 | 608 | 619 | 52,700 |
2016/03/11 | 602 | 615 | 595 | 609 | 58,400 |
2016/03/10 | 594 | 613 | 594 | 612 | 34,500 |
2016/03/09 | 590 | 592 | 580 | 590 | 29,300 |
2016/03/08 | 590 | 593 | 572 | 585 | 33,000 |
2016/03/07 | 594 | 613 | 580 | 590 | 71,500 |
2016/03/04 | 585 | 593 | 576 | 587 | 127,300 |
2016/03/03 | 595 | 598 | 588 | 589 | 35,600 |
2016/03/02 | 603 | 605 | 587 | 600 | 103,600 |
2016/03/01 | 588 | 594 | 585 | 593 | 23,000 |
2016/02/29 | 613 | 613 | 589 | 589 | 48,100 |
2016/02/26 | 591 | 620 | 590 | 609 | 151,000 |
2016/02/25 | 575 | 594 | 575 | 591 | 38,400 |
2016/02/24 | 573 | 595 | 573 | 577 | 44,000 |
2016/02/23 | 596 | 596 | 581 | 582 | 46,900 |
2016/02/22 | 567 | 589 | 567 | 587 | 71,200 |
2016/02/19 | 549 | 569 | 540 | 569 | 36,600 |
2016/02/18 | 526 | 564 | 526 | 553 | 57,000 |
2016/02/17 | 520 | 534 | 518 | 526 | 26,100 |
2016/02/16 | 517 | 536 | 513 | 517 | 50,200 |
2016/02/15 | 521 | 521 | 504 | 517 | 42,600 |
2016/02/12 | 506 | 510 | 489 | 491 | 69,100 |
2016/02/10 | 547 | 555 | 519 | 525 | 48,200 |
2016/02/09 | 576 | 576 | 538 | 547 | 70,500 |
2016/02/08 | 575 | 599 | 571 | 596 | 28,700 |
2016/02/05 | 609 | 616 | 570 | 591 | 126,200 |
2016/02/04 | 603 | 606 | 585 | 589 | 53,700 |
2016/02/03 | 608 | 623 | 601 | 612 | 58,000 |
2016/02/02 | 630 | 630 | 619 | 624 | 36,500 |
2016/02/01 | 631 | 631 | 620 | 631 | 68,200 |
2016/01/29 | 620 | 630 | 610 | 630 | 86,600 |
2016/01/28 | 645 | 649 | 610 | 615 | 252,500 |
2016/01/27 | 590 | 680 | 590 | 659 | 498,700 |
2016/01/26 | 580 | 596 | 578 | 586 | 45,000 |
2016/01/25 | 584 | 600 | 582 | 595 | 54,700 |
2016/01/22 | 580 | 590 | 575 | 583 | 50,300 |
2016/01/21 | 582 | 593 | 563 | 564 | 86,400 |
2016/01/20 | 622 | 622 | 586 | 588 | 67,600 |
2016/01/19 | 609 | 626 | 601 | 613 | 67,800 |
2016/01/18 | 606 | 621 | 598 | 609 | 116,700 |
2016/01/15 | 616 | 708 | 608 | 646 | 492,400 |
2016/01/14 | 599 | 612 | 592 | 608 | 74,400 |
2016/01/13 | 599 | 618 | 599 | 615 | 45,300 |
2016/01/12 | 616 | 618 | 599 | 599 | 54,200 |
2016/01/08 | 595 | 615 | 592 | 613 | 58,700 |
2016/01/07 | 596 | 608 | 596 | 604 | 32,200 |
2016/01/06 | 618 | 624 | 598 | 599 | 54,000 |
2016/01/05 | 610 | 619 | 609 | 611 | 18,300 |
2016/01/04 | 612 | 626 | 609 | 609 | 33,800 |