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

デジタルハーツホールディングス(3676)の株価時系列情報

デジタルハーツホールディングス(3676)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
2024/04/26 954 965 940 963 31,700
2024/04/25 968 969 948 951 36,600
2024/04/24 963 986 954 965 47,000
2024/04/23 920 968 918 966 108,600
2024/04/22 900 925 900 915 51,300
2024/04/19 911 912 891 900 66,900
2024/04/18 910 924 905 911 29,400
2024/04/17 942 942 904 907 45,100
2024/04/16 941 959 928 946 61,600
2024/04/15 914 948 914 942 30,200
2024/04/12 936 959 928 928 41,900
2024/04/11 927 927 916 921 31,700
2024/04/10 952 961 938 938 40,300
2024/04/09 942 954 930 953 32,100
2024/04/08 924 940 924 939 35,500
2024/04/05 910 930 903 924 39,400
2024/04/04 906 921 901 916 48,600
2024/04/03 919 922 898 904 64,000
2024/04/02 965 965 925 929 40,300
2024/04/01 970 977 956 969 42,000
2024/03/29 949 967 949 963 30,800
2024/03/28 967 979 948 953 84,000
2024/03/27 979 981 968 975 43,800
2024/03/26 948 978 946 971 51,300
2024/03/25 955 969 945 955 76,400
2024/03/22 941 960 941 955 63,200
2024/03/21 955 956 938 940 55,700
2024/03/19 945 946 931 944 50,100
2024/03/18 928 956 927 947 57,900
2024/03/15 919 930 914 922 66,300
2024/03/14 926 940 917 934 56,000
2024/03/13 939 948 929 931 86,800
2024/03/12 903 926 892 924 86,100
2024/03/11 917 923 901 910 166,200
2024/03/08 929 944 928 942 125,400
2024/03/07 944 945 926 939 89,800
2024/03/06 916 956 913 940 97,000
2024/03/05 921 930 908 925 94,200
2024/03/04 960 961 928 928 123,200
2024/03/01 973 980 943 945 174,800
2024/02/29 1,020 1,020 970 971 219,300
2024/02/28 1,025 1,029 1,006 1,014 93,500
2024/02/27 1,044 1,044 1,025 1,032 32,100
2024/02/26 1,028 1,052 1,021 1,025 66,700
2024/02/22 1,055 1,055 1,015 1,025 66,200
2024/02/21 1,035 1,050 1,019 1,040 86,200
2024/02/20 1,081 1,096 1,052 1,052 70,500
2024/02/19 1,052 1,094 1,042 1,091 94,400
2024/02/16 1,018 1,052 998 1,033 101,600
2024/02/15 1,020 1,021 994 1,010 88,800
2024/02/14 1,020 1,035 991 1,022 158,700
2024/02/13 1,121 1,121 1,036 1,049 204,800
2024/02/09 1,099 1,157 1,084 1,123 514,500
2024/02/08 1,038 1,043 1,006 1,034 111,200
2024/02/07 1,059 1,060 1,038 1,044 68,200
2024/02/06 1,079 1,079 1,049 1,062 72,300
2024/02/05 1,059 1,085 1,059 1,080 160,900
2024/02/02 1,041 1,063 1,035 1,051 168,700
2024/02/01 1,028 1,042 1,014 1,041 78,700
2024/01/31 1,019 1,033 1,013 1,032 56,000
2024/01/30 1,040 1,048 1,016 1,026 57,100
2024/01/29 1,038 1,045 1,017 1,026 104,600
2024/01/26 1,012 1,054 1,000 1,050 202,300
2024/01/25 1,010 1,020 997 1,016 72,300
2024/01/24 981 995 979 993 38,800
2024/01/23 980 990 978 983 38,900
2024/01/22 955 979 950 979 39,600
2024/01/19 948 960 943 949 33,100
2024/01/18 974 974 947 947 61,100
2024/01/17 995 995 960 960 76,700
2024/01/16 1,008 1,009 984 984 51,400
2024/01/15 991 1,010 985 1,007 50,000
2024/01/12 996 997 977 983 65,900
2024/01/11 1,013 1,013 993 1,003 47,600
2024/01/10 1,015 1,015 1,007 1,010 31,300
2024/01/09 995 1,027 995 1,019 92,800
2024/01/05 1,021 1,025 984 986 111,900
2024/01/04 1,001 1,030 996 1,026 56,100
2023/12/29 1,000 1,015 989 1,011 74,800
2023/12/28 980 1,004 967 1,004 63,200
2023/12/27 931 979 926 979 113,600
2023/12/26 920 946 919 931 84,800
2023/12/25 950 951 923 924 76,600
2023/12/22 955 961 945 945 52,900
2023/12/21 943 963 942 950 58,400
2023/12/20 972 978 950 955 54,300
2023/12/19 948 972 938 967 89,700
2023/12/18 936 952 929 945 64,800
2023/12/15 937 943 924 942 140,600
2023/12/14 959 971 925 937 95,300
2023/12/13 988 997 941 944 209,500
2023/12/12 1,005 1,009 982 982 91,700
2023/12/11 975 1,004 975 1,001 116,200
2023/12/08 970 1,000 967 975 181,200
2023/12/07 1,008 1,008 977 978 113,500
2023/12/06 994 1,009 994 1,005 73,100
2023/12/05 1,003 1,022 990 994 113,800
2023/12/04 992 1,014 988 1,005 93,000
2023/12/01 1,003 1,008 989 993 116,300
2023/11/30 1,013 1,013 996 1,000 90,700
2023/11/29 995 1,015 990 1,000 182,600
2023/11/28 938 999 938 995 314,600
2023/11/27 952 970 936 939 106,200
2023/11/24 930 960 928 952 173,500
2023/11/22 924 928 898 922 214,200
2023/11/21 916 924 894 910 189,100
2023/11/20 880 914 874 901 343,400
2023/11/17 855 873 840 854 219,500
2023/11/16 848 858 831 848 162,300
2023/11/15 850 872 841 848 316,800
2023/11/14 826 850 824 835 220,500
2023/11/13 879 892 818 819 263,900
2023/11/10 890 892 820 878 562,700
2023/11/09 951 954 933 951 79,900
2023/11/08 938 952 926 941 138,000
2023/11/07 932 932 913 917 203,600
2023/11/06 949 953 940 945 106,900
2023/11/02 923 935 922 930 85,200
2023/11/01 912 921 903 908 62,300
2023/10/31 895 917 881 912 90,200
2023/10/30 896 902 891 897 61,900
2023/10/27 883 908 876 896 135,500
2023/10/26 894 901 881 882 73,000
2023/10/25 913 915 894 903 92,800
2023/10/24 889 907 866 904 93,900
2023/10/23 900 915 880 884 112,500
2023/10/20 894 912 883 912 264,000
2023/10/19 907 922 905 909 125,600
2023/10/18 886 929 886 925 110,300
2023/10/17 892 902 886 898 114,700
2023/10/16 889 895 865 880 295,700
2023/10/13 920 921 895 899 212,400
2023/10/12 927 928 916 919 186,400
2023/10/11 957 960 932 932 137,700
2023/10/10 953 958 946 957 167,000
2023/10/06 959 965 949 952 81,000
2023/10/05 942 971 937 969 144,800
2023/10/04 945 958 935 940 234,500
2023/10/03 982 987 955 958 203,100
2023/10/02 1,016 1,030 990 990 165,600
2023/09/29 1,017 1,022 997 1,003 198,800
2023/09/28 1,011 1,026 1,003 1,023 180,500
2023/09/27 1,013 1,033 998 1,033 187,100
2023/09/26 1,030 1,030 1,008 1,029 146,800
2023/09/25 1,035 1,035 1,019 1,028 140,200
2023/09/22 1,004 1,033 995 1,022 259,800
2023/09/21 1,039 1,040 1,014 1,021 224,100
2023/09/20 1,070 1,079 1,043 1,043 167,000
2023/09/19 1,085 1,093 1,063 1,068 206,000
2023/09/15 1,123 1,123 1,085 1,087 285,400
2023/09/14 1,135 1,143 1,112 1,123 87,500
2023/09/13 1,105 1,145 1,092 1,143 189,100
2023/09/12 1,120 1,126 1,105 1,105 111,100
2023/09/11 1,122 1,129 1,110 1,120 115,100
2023/09/08 1,117 1,133 1,115 1,128 101,300
2023/09/07 1,150 1,159 1,128 1,130 118,600
2023/09/06 1,129 1,151 1,109 1,147 274,200
2023/09/05 1,140 1,146 1,128 1,141 120,100
2023/09/04 1,156 1,158 1,136 1,143 213,300
2023/09/01 1,180 1,197 1,153 1,176 141,500
2023/08/31 1,207 1,207 1,178 1,183 95,500
2023/08/30 1,267 1,267 1,196 1,199 252,600
2023/08/29 1,241 1,263 1,237 1,262 120,200
2023/08/28 1,257 1,257 1,228 1,250 58,300
2023/08/25 1,211 1,244 1,208 1,243 62,700
2023/08/24 1,215 1,224 1,203 1,223 79,100
2023/08/23 1,196 1,202 1,164 1,202 102,000
2023/08/22 1,168 1,193 1,162 1,191 72,500
2023/08/21 1,138 1,162 1,134 1,161 46,200
2023/08/18 1,138 1,143 1,118 1,136 62,500
2023/08/17 1,164 1,164 1,112 1,138 141,800
2023/08/16 1,204 1,206 1,167 1,173 167,700
2023/08/15 1,247 1,247 1,176 1,218 210,800
2023/08/14 1,233 1,277 1,225 1,236 237,000
2023/08/10 1,303 1,329 1,300 1,327 98,200
2023/08/09 1,318 1,331 1,306 1,326 96,200
2023/08/08 1,353 1,359 1,325 1,328 50,500
2023/08/07 1,349 1,369 1,342 1,352 92,900
2023/08/04 1,350 1,373 1,343 1,360 40,700
2023/08/03 1,372 1,372 1,350 1,351 46,700
2023/08/02 1,377 1,405 1,371 1,395 54,800
2023/08/01 1,395 1,406 1,385 1,389 41,000
2023/07/31 1,388 1,402 1,382 1,395 63,300
2023/07/28 1,355 1,375 1,336 1,369 76,100
2023/07/27 1,455 1,455 1,387 1,388 92,100
2023/07/26 1,450 1,474 1,432 1,466 98,700
2023/07/25 1,445 1,463 1,423 1,450 105,200
2023/07/24 1,445 1,445 1,421 1,432 95,200
2023/07/21 1,365 1,436 1,365 1,415 234,900
2023/07/20 1,395 1,395 1,361 1,364 67,600
2023/07/19 1,370 1,389 1,370 1,389 81,200
2023/07/18 1,380 1,388 1,348 1,365 99,300
2023/07/14 1,317 1,372 1,316 1,363 144,900
2023/07/13 1,275 1,312 1,269 1,311 62,700
2023/07/12 1,308 1,308 1,274 1,275 32,400
2023/07/11 1,279 1,309 1,279 1,284 65,500
2023/07/10 1,283 1,287 1,263 1,275 84,900
2023/07/07 1,279 1,315 1,276 1,304 65,400
2023/07/06 1,290 1,290 1,270 1,282 42,200
2023/07/05 1,271 1,303 1,264 1,291 71,500

このページの先頭へ