日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2020/12/30 1,725 1,757 1,664 1,743 73,200
2020/12/29 1,728 1,733 1,692 1,723 56,800
2020/12/28 1,757 1,765 1,714 1,727 97,300
2020/12/25 1,760 1,789 1,760 1,771 36,500
2020/12/24 1,740 1,785 1,733 1,773 81,100
2020/12/23 1,730 1,776 1,730 1,767 65,200
2020/12/22 1,783 1,783 1,721 1,726 131,100
2020/12/21 1,821 1,836 1,792 1,802 112,000
2020/12/18 1,901 1,905 1,787 1,821 245,000
2020/12/17 1,913 1,931 1,870 1,926 76,500
2020/12/16 1,965 1,965 1,874 1,920 85,800
2020/12/15 1,984 2,060 1,973 1,984 87,900
2020/12/14 1,991 2,003 1,946 1,979 66,900
2020/12/11 2,002 2,017 1,981 1,992 68,000
2020/12/10 1,961 1,996 1,943 1,991 108,900
2020/12/09 1,980 1,989 1,909 1,923 127,300
2020/12/08 1,924 2,021 1,888 2,007 184,900
2020/12/07 2,070 2,070 1,901 1,931 205,500
2020/12/04 2,079 2,151 2,059 2,092 190,000
2020/12/03 2,001 2,093 1,973 2,054 227,200
2020/12/02 1,937 1,993 1,907 1,985 162,500
2020/12/01 1,867 1,912 1,845 1,897 160,400
2020/11/30 1,808 1,884 1,800 1,867 98,100
2020/11/27 1,755 1,840 1,747 1,813 142,700
2020/11/26 1,744 1,755 1,702 1,755 38,300
2020/11/25 1,775 1,798 1,736 1,740 65,500
2020/11/24 1,742 1,796 1,717 1,771 85,800
2020/11/20 1,671 1,723 1,668 1,702 70,700
2020/11/19 1,667 1,674 1,627 1,671 77,000
2020/11/18 1,620 1,670 1,612 1,650 113,300
2020/11/17 1,569 1,600 1,542 1,598 102,000
2020/11/16 1,593 1,593 1,540 1,574 126,900
2020/11/13 1,514 1,560 1,479 1,553 105,800
2020/11/12 1,588 1,588 1,519 1,536 318,300
2020/11/11 1,420 1,449 1,407 1,448 76,800
2020/11/10 1,425 1,432 1,391 1,412 46,200
2020/11/09 1,397 1,416 1,387 1,415 37,700
2020/11/06 1,379 1,383 1,349 1,378 26,100
2020/11/05 1,360 1,383 1,346 1,378 46,200
2020/11/04 1,339 1,362 1,334 1,344 36,200
2020/11/02 1,305 1,337 1,305 1,331 26,700
2020/10/30 1,320 1,320 1,266 1,291 60,600
2020/10/29 1,293 1,318 1,277 1,315 35,600
2020/10/28 1,304 1,324 1,294 1,311 25,600
2020/10/27 1,293 1,313 1,264 1,313 31,000
2020/10/26 1,335 1,335 1,289 1,293 20,500
2020/10/23 1,338 1,358 1,296 1,316 53,600
2020/10/22 1,375 1,375 1,337 1,342 25,200
2020/10/21 1,388 1,413 1,381 1,387 20,800
2020/10/20 1,420 1,420 1,375 1,388 25,300
2020/10/19 1,399 1,431 1,391 1,429 49,500
2020/10/16 1,410 1,410 1,354 1,380 46,800
2020/10/15 1,429 1,432 1,404 1,404 41,700
2020/10/14 1,440 1,455 1,434 1,442 28,000
2020/10/13 1,452 1,453 1,433 1,451 29,200
2020/10/12 1,439 1,469 1,437 1,452 32,400
2020/10/09 1,459 1,469 1,425 1,439 45,700
2020/10/08 1,450 1,460 1,430 1,456 61,900
2020/10/07 1,411 1,430 1,410 1,426 46,800
2020/10/06 1,430 1,458 1,421 1,422 53,400
2020/10/05 1,361 1,426 1,361 1,418 72,800
2020/10/02 1,416 1,435 1,347 1,355 84,700
2020/09/30 1,424 1,424 1,386 1,412 92,200
2020/09/29 1,392 1,418 1,366 1,413 71,000
2020/09/28 1,380 1,380 1,340 1,366 68,300
2020/09/25 1,316 1,366 1,316 1,357 48,400
2020/09/24 1,369 1,369 1,309 1,316 91,200
2020/09/23 1,395 1,408 1,369 1,375 82,400
2020/09/18 1,370 1,397 1,370 1,390 77,500
2020/09/17 1,345 1,368 1,320 1,368 76,300
2020/09/16 1,342 1,357 1,335 1,345 91,100
2020/09/15 1,330 1,350 1,323 1,342 45,800
2020/09/14 1,280 1,334 1,280 1,332 83,700
2020/09/11 1,255 1,267 1,234 1,262 93,900
2020/09/10 1,256 1,267 1,243 1,259 120,500
2020/09/09 1,244 1,268 1,228 1,255 163,400
2020/09/08 1,267 1,282 1,244 1,270 159,400
2020/09/07 1,253 1,286 1,229 1,269 136,800
2020/09/04 1,219 1,243 1,203 1,239 108,100
2020/09/03 1,252 1,253 1,226 1,231 98,100
2020/09/02 1,268 1,272 1,237 1,253 75,000
2020/09/01 1,289 1,289 1,259 1,275 46,100
2020/08/31 1,245 1,303 1,245 1,292 85,100
2020/08/28 1,255 1,260 1,199 1,221 113,400
2020/08/27 1,252 1,256 1,241 1,251 87,600
2020/08/26 1,255 1,262 1,237 1,250 91,700
2020/08/25 1,210 1,248 1,208 1,239 105,100
2020/08/24 1,194 1,200 1,173 1,194 61,700
2020/08/21 1,135 1,180 1,135 1,180 81,100
2020/08/20 1,159 1,170 1,128 1,134 107,900
2020/08/19 1,200 1,200 1,166 1,168 114,800
2020/08/18 1,215 1,220 1,188 1,209 70,200
2020/08/17 1,259 1,259 1,200 1,218 108,300
2020/08/14 1,278 1,293 1,262 1,266 37,800
2020/08/13 1,250 1,278 1,246 1,278 49,800
2020/08/12 1,249 1,255 1,231 1,246 54,600
2020/08/11 1,250 1,262 1,201 1,249 79,000
2020/08/07 1,191 1,263 1,141 1,263 166,600
2020/08/06 1,362 1,362 1,331 1,341 61,100
2020/08/05 1,285 1,337 1,285 1,332 52,300
2020/08/04 1,259 1,297 1,256 1,286 56,400
2020/08/03 1,237 1,251 1,228 1,242 66,500
2020/07/31 1,291 1,291 1,220 1,233 94,200
2020/07/30 1,348 1,348 1,278 1,288 260,200
2020/07/29 1,408 1,408 1,344 1,349 56,200
2020/07/28 1,438 1,440 1,403 1,408 33,400
2020/07/27 1,422 1,422 1,396 1,422 59,600
2020/07/22 1,445 1,446 1,431 1,433 35,900
2020/07/21 1,439 1,463 1,430 1,459 58,300
2020/07/20 1,430 1,450 1,401 1,431 31,900
2020/07/17 1,449 1,458 1,425 1,430 25,500
2020/07/16 1,470 1,478 1,437 1,449 34,200
2020/07/15 1,431 1,464 1,431 1,455 70,900
2020/07/14 1,433 1,437 1,403 1,428 48,100
2020/07/13 1,425 1,451 1,421 1,448 46,200
2020/07/10 1,445 1,455 1,414 1,414 63,800
2020/07/09 1,470 1,470 1,434 1,443 58,100
2020/07/08 1,458 1,480 1,451 1,469 103,900
2020/07/07 1,461 1,475 1,433 1,450 63,800
2020/07/06 1,428 1,457 1,428 1,448 35,900
2020/07/03 1,387 1,430 1,383 1,425 47,900
2020/07/02 1,416 1,434 1,386 1,393 90,100
2020/07/01 1,425 1,446 1,405 1,413 57,200
2020/06/30 1,448 1,451 1,400 1,436 49,800
2020/06/29 1,441 1,441 1,393 1,404 47,400
2020/06/26 1,460 1,462 1,424 1,441 52,400
2020/06/25 1,448 1,463 1,436 1,445 79,300
2020/06/24 1,436 1,457 1,431 1,448 50,400
2020/06/23 1,460 1,460 1,420 1,443 41,700
2020/06/22 1,448 1,469 1,439 1,451 89,700
2020/06/19 1,440 1,458 1,410 1,430 121,800
2020/06/18 1,467 1,486 1,443 1,470 26,400
2020/06/17 1,464 1,485 1,446 1,464 57,500
2020/06/16 1,436 1,475 1,436 1,464 52,300
2020/06/15 1,426 1,458 1,403 1,406 64,700
2020/06/12 1,443 1,447 1,397 1,443 67,700
2020/06/11 1,503 1,514 1,469 1,472 65,500
2020/06/10 1,527 1,532 1,506 1,510 70,400
2020/06/09 1,531 1,536 1,496 1,532 70,000
2020/06/08 1,550 1,553 1,530 1,533 71,700
2020/06/05 1,520 1,530 1,491 1,522 50,900
2020/06/04 1,539 1,543 1,499 1,510 77,500
2020/06/03 1,551 1,572 1,499 1,519 87,700
2020/06/02 1,524 1,552 1,509 1,542 56,100
2020/06/01 1,542 1,542 1,508 1,524 32,900
2020/05/29 1,539 1,548 1,523 1,529 148,900
2020/05/28 1,537 1,547 1,511 1,537 91,300
2020/05/27 1,507 1,522 1,497 1,507 59,500
2020/05/26 1,513 1,520 1,490 1,504 79,300
2020/05/25 1,446 1,492 1,446 1,483 55,300
2020/05/22 1,454 1,466 1,428 1,442 61,400
2020/05/21 1,487 1,487 1,444 1,463 54,500
2020/05/20 1,462 1,499 1,438 1,479 107,800
2020/05/19 1,459 1,460 1,395 1,447 110,600
2020/05/18 1,416 1,428 1,373 1,418 96,300
2020/05/15 1,479 1,485 1,404 1,416 79,200
2020/05/14 1,580 1,580 1,421 1,436 126,200
2020/05/13 1,491 1,594 1,491 1,557 172,600
2020/05/12 1,547 1,547 1,506 1,518 92,800
2020/05/11 1,495 1,537 1,490 1,527 176,900
2020/05/08 1,470 1,493 1,453 1,487 113,000
2020/05/07 1,458 1,471 1,445 1,461 63,100
2020/05/01 1,460 1,466 1,440 1,445 42,400
2020/04/30 1,451 1,487 1,438 1,470 155,700
2020/04/28 1,434 1,449 1,407 1,443 85,200
2020/04/27 1,433 1,446 1,412 1,428 69,200
2020/04/24 1,440 1,450 1,424 1,431 88,800
2020/04/23 1,450 1,462 1,435 1,441 63,900
2020/04/22 1,457 1,467 1,435 1,451 106,400
2020/04/21 1,497 1,506 1,468 1,487 76,400
2020/04/20 1,530 1,540 1,515 1,535 69,600
2020/04/17 1,568 1,573 1,523 1,538 64,800
2020/04/16 1,523 1,594 1,522 1,541 131,500
2020/04/15 1,540 1,542 1,513 1,522 121,900
2020/04/14 1,540 1,555 1,501 1,544 81,900
2020/04/13 1,549 1,559 1,503 1,538 119,800
2020/04/10 1,567 1,573 1,520 1,549 98,100
2020/04/09 1,513 1,576 1,487 1,567 131,100
2020/04/08 1,458 1,519 1,458 1,503 223,200
2020/04/07 1,409 1,502 1,409 1,478 202,000
2020/04/06 1,314 1,411 1,303 1,399 134,400
2020/04/03 1,345 1,373 1,299 1,314 143,400
2020/04/02 1,358 1,394 1,348 1,375 107,500
2020/04/01 1,372 1,396 1,340 1,358 83,100
2020/03/31 1,388 1,416 1,349 1,377 98,100
2020/03/30 1,356 1,390 1,342 1,374 108,400
2020/03/27 1,358 1,373 1,326 1,372 85,600
2020/03/26 1,321 1,349 1,278 1,329 54,800
2020/03/25 1,412 1,418 1,302 1,336 84,400
2020/03/24 1,259 1,354 1,259 1,322 161,700
2020/03/23 1,161 1,278 1,110 1,259 198,200
2020/03/19 1,210 1,245 1,101 1,191 264,900
2020/03/18 1,188 1,245 1,185 1,210 197,000
2020/03/17 1,083 1,204 1,078 1,183 370,400
2020/03/16 1,189 1,253 1,169 1,198 322,300
2020/03/13 1,097 1,166 1,050 1,159 294,100
2020/03/12 1,250 1,270 1,205 1,217 297,500
2020/03/11 1,381 1,404 1,289 1,292 304,700
2020/03/10 1,341 1,410 1,286 1,408 265,400
2020/03/09 1,459 1,480 1,378 1,392 206,800
2020/03/06 1,588 1,588 1,510 1,525 186,300
2020/03/05 1,640 1,661 1,612 1,626 155,700
2020/03/04 1,631 1,652 1,613 1,631 120,300
2020/03/03 1,740 1,749 1,626 1,634 166,800
2020/03/02 1,634 1,728 1,622 1,684 209,400
2020/02/28 1,740 1,764 1,628 1,641 252,500
2020/02/27 1,850 1,866 1,782 1,793 188,900
2020/02/26 1,884 1,891 1,846 1,852 201,900
2020/02/25 1,859 1,906 1,829 1,886 190,000
2020/02/21 1,940 1,956 1,903 1,920 159,900
2020/02/20 1,953 1,982 1,937 1,939 312,100
2020/02/19 1,910 1,950 1,891 1,938 261,100
2020/02/18 1,871 1,904 1,860 1,883 188,600
2020/02/17 1,870 1,896 1,819 1,868 305,500
2020/02/14 1,811 1,914 1,805 1,888 390,600
2020/02/13 1,709 1,864 1,700 1,824 707,900
2020/02/12 1,630 1,663 1,560 1,644 432,000
2020/02/10 1,612 1,624 1,604 1,620 74,600
2020/02/07 1,637 1,639 1,599 1,621 94,900
2020/02/06 1,612 1,627 1,610 1,622 55,700
2020/02/05 1,561 1,607 1,561 1,602 75,900
2020/02/04 1,520 1,564 1,511 1,561 55,500
2020/02/03 1,505 1,540 1,494 1,533 106,800
2020/01/31 1,521 1,554 1,514 1,545 78,600
2020/01/30 1,524 1,592 1,496 1,511 205,800
2020/01/29 1,528 1,538 1,505 1,522 83,200
2020/01/28 1,501 1,539 1,489 1,530 172,600
2020/01/27 1,542 1,542 1,505 1,512 102,800
2020/01/24 1,602 1,608 1,554 1,560 125,800
2020/01/23 1,635 1,645 1,610 1,611 93,200
2020/01/22 1,613 1,659 1,613 1,637 95,300
2020/01/21 1,608 1,622 1,601 1,613 72,600
2020/01/20 1,596 1,608 1,584 1,595 56,000
2020/01/17 1,593 1,597 1,555 1,592 77,800
2020/01/16 1,605 1,606 1,557 1,583 111,700
2020/01/15 1,627 1,646 1,608 1,627 86,700
2020/01/14 1,640 1,641 1,621 1,641 77,700
2020/01/10 1,654 1,661 1,627 1,640 56,900
2020/01/09 1,642 1,655 1,620 1,651 88,200
2020/01/08 1,676 1,676 1,589 1,612 90,200
2020/01/07 1,651 1,686 1,651 1,679 56,700
2020/01/06 1,664 1,664 1,622 1,644 61,300

このページの先頭へ