豆蔵デジタルホールディングス(202A)の株価時系列情報
豆蔵デジタルホールディングス(202A)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,673 | 1,673 | 1,635 | 1,641 | 93,900 |
| 2025/06/12 | 1,683 | 1,719 | 1,643 | 1,668 | 167,000 |
| 2025/06/11 | 1,648 | 1,665 | 1,625 | 1,663 | 133,200 |
| 2025/06/10 | 1,586 | 1,656 | 1,570 | 1,648 | 194,100 |
| 2025/06/09 | 1,553 | 1,575 | 1,529 | 1,565 | 117,800 |
| 2025/06/06 | 1,535 | 1,548 | 1,503 | 1,517 | 65,400 |
| 2025/06/05 | 1,550 | 1,573 | 1,534 | 1,548 | 84,500 |
| 2025/06/04 | 1,559 | 1,564 | 1,535 | 1,543 | 85,700 |
| 2025/06/03 | 1,562 | 1,569 | 1,534 | 1,558 | 93,900 |
| 2025/06/02 | 1,520 | 1,556 | 1,503 | 1,556 | 175,900 |
| 2025/05/30 | 1,511 | 1,516 | 1,493 | 1,508 | 68,600 |
| 2025/05/29 | 1,471 | 1,533 | 1,468 | 1,507 | 156,400 |
| 2025/05/28 | 1,492 | 1,492 | 1,462 | 1,465 | 62,900 |
| 2025/05/27 | 1,428 | 1,508 | 1,423 | 1,495 | 244,600 |
| 2025/05/26 | 1,373 | 1,425 | 1,367 | 1,423 | 77,300 |
| 2025/05/23 | 1,360 | 1,370 | 1,347 | 1,365 | 38,300 |
| 2025/05/22 | 1,367 | 1,380 | 1,360 | 1,365 | 39,800 |
| 2025/05/21 | 1,412 | 1,412 | 1,380 | 1,380 | 63,600 |
| 2025/05/20 | 1,424 | 1,428 | 1,397 | 1,412 | 63,600 |
| 2025/05/19 | 1,413 | 1,440 | 1,406 | 1,432 | 83,800 |
| 2025/05/16 | 1,437 | 1,437 | 1,385 | 1,413 | 90,800 |
| 2025/05/15 | 1,405 | 1,456 | 1,375 | 1,450 | 162,500 |
| 2025/05/14 | 1,350 | 1,430 | 1,333 | 1,427 | 219,000 |
| 2025/05/13 | 1,338 | 1,349 | 1,301 | 1,324 | 365,800 |
| 2025/05/12 | 1,442 | 1,460 | 1,409 | 1,418 | 156,100 |
| 2025/05/09 | 1,364 | 1,410 | 1,364 | 1,404 | 74,900 |
| 2025/05/08 | 1,375 | 1,375 | 1,352 | 1,359 | 20,200 |
| 2025/05/07 | 1,344 | 1,375 | 1,341 | 1,375 | 29,500 |
| 2025/05/02 | 1,363 | 1,365 | 1,335 | 1,352 | 35,300 |
| 2025/05/01 | 1,364 | 1,366 | 1,351 | 1,359 | 18,900 |
| 2025/04/30 | 1,339 | 1,371 | 1,329 | 1,368 | 33,500 |
| 2025/04/28 | 1,322 | 1,343 | 1,322 | 1,339 | 41,400 |
| 2025/04/25 | 1,295 | 1,308 | 1,292 | 1,305 | 41,000 |
| 2025/04/24 | 1,278 | 1,292 | 1,277 | 1,285 | 16,200 |
| 2025/04/23 | 1,296 | 1,296 | 1,257 | 1,275 | 48,700 |
| 2025/04/22 | 1,289 | 1,294 | 1,270 | 1,278 | 43,200 |
| 2025/04/21 | 1,268 | 1,298 | 1,268 | 1,277 | 44,800 |
| 2025/04/18 | 1,255 | 1,289 | 1,254 | 1,289 | 18,800 |
| 2025/04/17 | 1,233 | 1,255 | 1,233 | 1,255 | 22,000 |
| 2025/04/16 | 1,269 | 1,269 | 1,228 | 1,228 | 22,800 |
| 2025/04/15 | 1,267 | 1,267 | 1,256 | 1,260 | 18,900 |
| 2025/04/14 | 1,247 | 1,264 | 1,236 | 1,249 | 35,800 |
| 2025/04/11 | 1,188 | 1,233 | 1,162 | 1,233 | 42,700 |
| 2025/04/10 | 1,218 | 1,220 | 1,200 | 1,215 | 84,000 |
| 2025/04/09 | 1,150 | 1,153 | 1,095 | 1,128 | 122,900 |
| 2025/04/08 | 1,150 | 1,200 | 1,150 | 1,176 | 103,700 |
| 2025/04/07 | 1,101 | 1,159 | 1,090 | 1,090 | 178,100 |
| 2025/04/04 | 1,263 | 1,273 | 1,190 | 1,222 | 160,200 |
| 2025/04/03 | 1,294 | 1,306 | 1,272 | 1,299 | 72,300 |
| 2025/04/02 | 1,335 | 1,338 | 1,315 | 1,324 | 44,100 |
| 2025/04/01 | 1,376 | 1,397 | 1,325 | 1,329 | 88,700 |
| 2025/03/31 | 1,350 | 1,350 | 1,309 | 1,316 | 71,000 |
| 2025/03/28 | 1,345 | 1,386 | 1,345 | 1,373 | 42,500 |
| 2025/03/27 | 1,408 | 1,413 | 1,392 | 1,394 | 53,800 |
| 2025/03/26 | 1,412 | 1,427 | 1,397 | 1,413 | 35,300 |
| 2025/03/25 | 1,423 | 1,423 | 1,400 | 1,412 | 53,000 |
| 2025/03/24 | 1,438 | 1,438 | 1,402 | 1,402 | 59,500 |
| 2025/03/21 | 1,436 | 1,442 | 1,418 | 1,423 | 55,200 |
| 2025/03/19 | 1,428 | 1,447 | 1,425 | 1,438 | 33,200 |
| 2025/03/18 | 1,428 | 1,447 | 1,410 | 1,444 | 48,700 |
| 2025/03/17 | 1,414 | 1,430 | 1,389 | 1,430 | 53,400 |
| 2025/03/14 | 1,388 | 1,412 | 1,380 | 1,412 | 42,600 |
| 2025/03/13 | 1,387 | 1,392 | 1,380 | 1,382 | 22,400 |
| 2025/03/12 | 1,369 | 1,391 | 1,368 | 1,386 | 34,600 |
| 2025/03/11 | 1,360 | 1,379 | 1,333 | 1,369 | 86,200 |
| 2025/03/10 | 1,391 | 1,391 | 1,357 | 1,384 | 63,000 |
| 2025/03/07 | 1,383 | 1,400 | 1,370 | 1,375 | 57,800 |
| 2025/03/06 | 1,409 | 1,418 | 1,392 | 1,397 | 40,300 |
| 2025/03/05 | 1,433 | 1,433 | 1,386 | 1,400 | 42,200 |
| 2025/03/04 | 1,420 | 1,420 | 1,380 | 1,413 | 68,200 |
| 2025/03/03 | 1,420 | 1,448 | 1,392 | 1,422 | 60,700 |
| 2025/02/28 | 1,428 | 1,436 | 1,391 | 1,396 | 77,300 |
| 2025/02/27 | 1,451 | 1,466 | 1,441 | 1,451 | 40,500 |
| 2025/02/26 | 1,479 | 1,485 | 1,448 | 1,471 | 49,300 |
| 2025/02/25 | 1,442 | 1,515 | 1,440 | 1,479 | 62,800 |
| 2025/02/21 | 1,467 | 1,477 | 1,454 | 1,460 | 62,500 |
| 2025/02/20 | 1,483 | 1,500 | 1,464 | 1,487 | 74,500 |
| 2025/02/19 | 1,510 | 1,524 | 1,486 | 1,492 | 100,700 |
| 2025/02/18 | 1,444 | 1,526 | 1,430 | 1,518 | 287,800 |
| 2025/02/17 | 1,472 | 1,472 | 1,399 | 1,444 | 110,200 |
| 2025/02/14 | 1,448 | 1,487 | 1,439 | 1,473 | 144,600 |
| 2025/02/13 | 1,355 | 1,462 | 1,314 | 1,459 | 427,600 |
| 2025/02/12 | 1,380 | 1,409 | 1,355 | 1,400 | 144,500 |
| 2025/02/10 | 1,350 | 1,376 | 1,348 | 1,372 | 69,500 |
| 2025/02/07 | 1,368 | 1,378 | 1,346 | 1,359 | 61,000 |
| 2025/02/06 | 1,337 | 1,379 | 1,337 | 1,368 | 75,400 |
| 2025/02/05 | 1,320 | 1,340 | 1,319 | 1,336 | 31,300 |
| 2025/02/04 | 1,310 | 1,319 | 1,303 | 1,315 | 28,000 |
| 2025/02/03 | 1,313 | 1,319 | 1,295 | 1,300 | 47,800 |
| 2025/01/31 | 1,339 | 1,339 | 1,315 | 1,316 | 43,300 |
| 2025/01/30 | 1,348 | 1,359 | 1,329 | 1,344 | 61,000 |
| 2025/01/29 | 1,330 | 1,347 | 1,324 | 1,336 | 66,500 |
| 2025/01/28 | 1,300 | 1,327 | 1,300 | 1,326 | 37,000 |
| 2025/01/27 | 1,333 | 1,333 | 1,291 | 1,295 | 69,900 |
| 2025/01/24 | 1,283 | 1,325 | 1,283 | 1,320 | 92,600 |
| 2025/01/23 | 1,298 | 1,308 | 1,276 | 1,278 | 50,300 |
| 2025/01/22 | 1,279 | 1,298 | 1,279 | 1,291 | 46,200 |
| 2025/01/21 | 1,287 | 1,287 | 1,268 | 1,278 | 29,000 |
| 2025/01/20 | 1,260 | 1,288 | 1,257 | 1,287 | 47,700 |
| 2025/01/17 | 1,260 | 1,269 | 1,248 | 1,255 | 43,500 |
| 2025/01/16 | 1,279 | 1,292 | 1,263 | 1,269 | 34,600 |
| 2025/01/15 | 1,287 | 1,287 | 1,252 | 1,269 | 33,900 |
| 2025/01/14 | 1,280 | 1,293 | 1,259 | 1,280 | 65,400 |
| 2025/01/10 | 1,264 | 1,281 | 1,253 | 1,272 | 43,800 |
| 2025/01/09 | 1,285 | 1,290 | 1,265 | 1,270 | 32,500 |
| 2025/01/08 | 1,270 | 1,289 | 1,266 | 1,287 | 43,600 |
| 2025/01/07 | 1,305 | 1,305 | 1,268 | 1,280 | 78,500 |
| 2025/01/06 | 1,274 | 1,303 | 1,264 | 1,291 | 112,200 |
| 2024/12/30 | 1,230 | 1,270 | 1,225 | 1,258 | 117,700 |
| 2024/12/27 | 1,226 | 1,246 | 1,218 | 1,237 | 122,500 |
| 2024/12/26 | 1,235 | 1,255 | 1,215 | 1,219 | 187,000 |
| 2024/12/25 | 1,221 | 1,233 | 1,212 | 1,222 | 116,300 |
| 2024/12/24 | 1,229 | 1,233 | 1,210 | 1,213 | 94,700 |
| 2024/12/23 | 1,213 | 1,227 | 1,205 | 1,225 | 151,100 |
| 2024/12/20 | 1,216 | 1,234 | 1,204 | 1,209 | 157,600 |
| 2024/12/19 | 1,223 | 1,239 | 1,213 | 1,216 | 161,500 |
| 2024/12/18 | 1,266 | 1,273 | 1,246 | 1,249 | 86,700 |
| 2024/12/17 | 1,276 | 1,287 | 1,258 | 1,273 | 72,300 |
| 2024/12/16 | 1,304 | 1,306 | 1,275 | 1,279 | 77,000 |
| 2024/12/13 | 1,358 | 1,360 | 1,313 | 1,313 | 83,500 |
| 2024/12/12 | 1,349 | 1,353 | 1,325 | 1,339 | 79,900 |
| 2024/12/11 | 1,350 | 1,363 | 1,332 | 1,348 | 66,000 |
| 2024/12/10 | 1,340 | 1,365 | 1,315 | 1,339 | 123,100 |
| 2024/12/09 | 1,291 | 1,333 | 1,291 | 1,317 | 237,600 |
| 2024/12/06 | 1,270 | 1,270 | 1,243 | 1,261 | 46,200 |
| 2024/12/05 | 1,271 | 1,273 | 1,243 | 1,269 | 149,800 |
| 2024/12/04 | 1,274 | 1,282 | 1,260 | 1,268 | 89,300 |
| 2024/12/03 | 1,230 | 1,268 | 1,230 | 1,263 | 80,300 |
| 2024/12/02 | 1,235 | 1,239 | 1,220 | 1,230 | 66,600 |
| 2024/11/29 | 1,240 | 1,245 | 1,230 | 1,232 | 49,300 |
| 2024/11/28 | 1,200 | 1,256 | 1,200 | 1,239 | 181,700 |
| 2024/11/27 | 1,221 | 1,221 | 1,200 | 1,203 | 72,000 |
| 2024/11/26 | 1,232 | 1,242 | 1,210 | 1,212 | 104,400 |
| 2024/11/25 | 1,220 | 1,228 | 1,211 | 1,218 | 88,600 |
| 2024/11/22 | 1,216 | 1,228 | 1,206 | 1,216 | 93,600 |
| 2024/11/21 | 1,175 | 1,220 | 1,172 | 1,218 | 165,400 |
| 2024/11/20 | 1,206 | 1,218 | 1,165 | 1,166 | 208,300 |
| 2024/11/19 | 1,202 | 1,223 | 1,202 | 1,211 | 59,900 |
| 2024/11/18 | 1,215 | 1,224 | 1,197 | 1,202 | 87,200 |
| 2024/11/15 | 1,206 | 1,225 | 1,205 | 1,212 | 79,100 |
| 2024/11/14 | 1,226 | 1,231 | 1,208 | 1,213 | 112,400 |
| 2024/11/13 | 1,230 | 1,257 | 1,210 | 1,224 | 312,300 |
| 2024/11/12 | 1,320 | 1,326 | 1,278 | 1,284 | 202,700 |
| 2024/11/11 | 1,301 | 1,314 | 1,277 | 1,308 | 92,600 |
| 2024/11/08 | 1,276 | 1,316 | 1,275 | 1,304 | 62,700 |
| 2024/11/07 | 1,279 | 1,295 | 1,260 | 1,274 | 52,400 |
| 2024/11/06 | 1,277 | 1,282 | 1,258 | 1,272 | 49,700 |
| 2024/11/05 | 1,305 | 1,305 | 1,265 | 1,277 | 40,200 |
| 2024/11/01 | 1,305 | 1,329 | 1,300 | 1,300 | 52,800 |
| 2024/10/31 | 1,304 | 1,325 | 1,298 | 1,325 | 47,000 |
| 2024/10/30 | 1,307 | 1,309 | 1,286 | 1,305 | 50,700 |
| 2024/10/29 | 1,269 | 1,307 | 1,269 | 1,307 | 58,700 |
| 2024/10/28 | 1,193 | 1,279 | 1,193 | 1,273 | 122,500 |
| 2024/10/25 | 1,235 | 1,235 | 1,194 | 1,195 | 156,900 |
| 2024/10/24 | 1,227 | 1,242 | 1,221 | 1,232 | 49,900 |
| 2024/10/23 | 1,251 | 1,251 | 1,217 | 1,227 | 111,700 |
| 2024/10/22 | 1,275 | 1,289 | 1,249 | 1,251 | 98,500 |
| 2024/10/21 | 1,257 | 1,284 | 1,246 | 1,280 | 65,200 |
| 2024/10/18 | 1,248 | 1,273 | 1,246 | 1,257 | 66,400 |
| 2024/10/17 | 1,258 | 1,258 | 1,239 | 1,258 | 56,100 |
| 2024/10/16 | 1,259 | 1,263 | 1,245 | 1,260 | 59,400 |
| 2024/10/15 | 1,279 | 1,279 | 1,237 | 1,256 | 157,100 |
| 2024/10/11 | 1,280 | 1,294 | 1,277 | 1,278 | 69,100 |
| 2024/10/10 | 1,325 | 1,326 | 1,286 | 1,294 | 66,600 |
| 2024/10/09 | 1,303 | 1,333 | 1,300 | 1,310 | 71,000 |
| 2024/10/08 | 1,289 | 1,310 | 1,277 | 1,288 | 68,700 |
| 2024/10/07 | 1,312 | 1,330 | 1,293 | 1,293 | 154,700 |
| 2024/10/04 | 1,265 | 1,277 | 1,251 | 1,270 | 97,500 |
| 2024/10/03 | 1,280 | 1,285 | 1,253 | 1,267 | 60,900 |
| 2024/10/02 | 1,289 | 1,300 | 1,266 | 1,267 | 92,600 |
| 2024/10/01 | 1,290 | 1,318 | 1,290 | 1,297 | 65,600 |
| 2024/09/30 | 1,272 | 1,319 | 1,271 | 1,293 | 87,300 |
| 2024/09/27 | 1,310 | 1,332 | 1,296 | 1,302 | 70,200 |
| 2024/09/26 | 1,304 | 1,321 | 1,287 | 1,304 | 97,500 |
| 2024/09/25 | 1,336 | 1,336 | 1,284 | 1,304 | 201,200 |
| 2024/09/24 | 1,365 | 1,380 | 1,325 | 1,344 | 127,000 |
| 2024/09/20 | 1,424 | 1,427 | 1,362 | 1,366 | 210,700 |
| 2024/09/19 | 1,466 | 1,466 | 1,414 | 1,414 | 132,500 |
| 2024/09/18 | 1,426 | 1,469 | 1,415 | 1,466 | 138,900 |
| 2024/09/17 | 1,422 | 1,470 | 1,374 | 1,399 | 135,800 |
| 2024/09/13 | 1,431 | 1,439 | 1,390 | 1,405 | 82,400 |
| 2024/09/12 | 1,408 | 1,429 | 1,365 | 1,429 | 151,700 |
| 2024/09/11 | 1,380 | 1,402 | 1,345 | 1,380 | 168,900 |
| 2024/09/10 | 1,374 | 1,375 | 1,341 | 1,359 | 105,600 |
| 2024/09/09 | 1,301 | 1,371 | 1,300 | 1,369 | 95,800 |
| 2024/09/06 | 1,398 | 1,398 | 1,316 | 1,346 | 120,000 |
| 2024/09/05 | 1,340 | 1,417 | 1,340 | 1,375 | 262,600 |
| 2024/09/04 | 1,302 | 1,360 | 1,302 | 1,332 | 248,600 |
| 2024/09/03 | 1,265 | 1,369 | 1,265 | 1,369 | 301,400 |
| 2024/09/02 | 1,319 | 1,319 | 1,252 | 1,270 | 126,000 |
| 2024/08/30 | 1,280 | 1,317 | 1,254 | 1,300 | 174,100 |
| 2024/08/29 | 1,273 | 1,310 | 1,258 | 1,269 | 129,800 |
| 2024/08/28 | 1,295 | 1,295 | 1,262 | 1,294 | 133,200 |
| 2024/08/27 | 1,255 | 1,311 | 1,235 | 1,295 | 232,400 |
| 2024/08/26 | 1,217 | 1,258 | 1,204 | 1,258 | 182,000 |
| 2024/08/23 | 1,250 | 1,250 | 1,196 | 1,210 | 224,500 |
| 2024/08/22 | 1,203 | 1,255 | 1,187 | 1,245 | 160,800 |
| 2024/08/21 | 1,205 | 1,237 | 1,199 | 1,207 | 139,100 |
| 2024/08/20 | 1,196 | 1,222 | 1,194 | 1,209 | 139,300 |
| 2024/08/19 | 1,215 | 1,232 | 1,182 | 1,186 | 197,700 |