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
2026/01/09 2,015 2,018 2,014 2,014 36,700
2026/01/08 2,016 2,018 2,015 2,015 18,800
2026/01/07 2,015 2,018 2,015 2,015 28,700
2026/01/06 2,015 2,025 2,015 2,018 14,000
2026/01/05 2,012 2,023 2,012 2,014 18,000
2025/12/30 2,015 2,019 2,012 2,012 10,100
2025/12/29 2,016 2,019 2,014 2,019 34,000
2025/12/26 2,015 2,020 2,014 2,017 144,900
2025/12/25 2,015 2,017 2,014 2,014 112,400
2025/12/24 2,011 2,018 2,010 2,015 37,500
2025/12/23 2,011 2,013 2,010 2,010 8,300
2025/12/22 2,015 2,022 2,010 2,010 53,700
2025/12/19 2,015 2,017 2,010 2,010 35,700
2025/12/18 2,014 2,021 2,014 2,014 41,900
2025/12/17 2,017 2,018 2,012 2,014 23,600
2025/12/16 2,020 2,020 2,015 2,016 15,500
2025/12/15 2,016 2,028 2,015 2,015 46,700
2025/12/12 2,015 2,019 2,010 2,010 55,400
2025/12/11 2,015 2,025 2,007 2,011 113,800
2025/12/10 2,014 2,014 1,999 1,999 72,300
2025/12/09 2,015 2,018 2,012 2,012 531,100
2025/12/08 2,015 2,024 2,011 2,011 584,200
2025/12/05 2,015 2,019 2,010 2,017 140,600
2025/12/04 2,041 2,041 1,976 2,011 325,000
2025/12/03 2,080 2,088 2,049 2,070 169,500
2025/12/02 2,105 2,115 2,080 2,080 82,900
2025/12/01 2,179 2,179 2,101 2,101 52,800
2025/11/28 2,217 2,230 2,140 2,140 103,900
2025/11/27 2,081 2,274 2,081 2,167 272,100
2025/11/26 2,054 2,054 2,026 2,042 92,300
2025/11/25 2,068 2,068 2,041 2,042 71,600
2025/11/21 2,047 2,139 2,047 2,089 91,900
2025/11/20 2,080 2,140 2,058 2,080 150,700
2025/11/19 2,088 2,126 2,041 2,080 107,000
2025/11/18 2,165 2,180 2,140 2,170 21,100
2025/11/17 2,170 2,199 2,125 2,165 41,500
2025/11/14 2,121 2,155 2,121 2,125 44,900
2025/11/13 2,134 2,161 2,130 2,140 33,500
2025/11/12 2,110 2,147 2,106 2,130 45,100
2025/11/11 2,132 2,142 2,093 2,114 34,400
2025/11/10 2,147 2,163 2,136 2,137 14,700
2025/11/07 2,170 2,171 2,132 2,150 47,900
2025/11/06 2,172 2,189 2,163 2,177 29,500
2025/11/05 2,180 2,184 2,130 2,180 73,100
2025/11/04 2,185 2,195 2,173 2,180 79,000
2025/10/31 2,158 2,185 2,145 2,171 76,500
2025/10/30 2,136 2,152 2,115 2,148 103,600
2025/10/29 2,329 2,329 2,060 2,100 613,300
2025/10/28 2,355 2,368 2,350 2,355 170,900
2025/10/27 2,358 2,362 2,346 2,357 90,000
2025/10/24 2,369 2,371 2,358 2,358 113,800
2025/10/23 2,362 2,372 2,361 2,365 88,300
2025/10/22 2,350 2,377 2,350 2,370 187,000
2025/10/21 2,340 2,379 2,335 2,348 501,200
2025/10/20 1,985 2,360 1,983 2,315 1,002,500
2025/10/17 1,980 2,002 1,968 2,002 191,100
2025/10/16 1,995 2,001 1,979 1,983 89,900
2025/10/15 2,000 2,008 1,979 1,979 113,600
2025/10/14 1,989 2,015 1,989 2,008 194,200
2025/10/10 2,000 2,005 1,993 2,000 93,500
2025/10/09 2,006 2,009 2,002 2,002 110,200
2025/10/08 2,009 2,018 2,006 2,009 56,700
2025/10/07 2,019 2,023 2,005 2,009 91,400
2025/10/06 2,025 2,040 2,016 2,019 165,900
2025/10/03 2,001 2,018 1,999 2,010 118,800
2025/10/02 2,025 2,032 2,001 2,004 116,200
2025/10/01 2,011 2,030 2,002 2,009 157,300
2025/09/30 2,001 2,009 1,995 2,000 77,700
2025/09/29 2,000 2,011 1,993 2,000 90,300
2025/09/26 2,029 2,049 2,012 2,015 176,300
2025/09/25 2,001 2,027 1,996 2,020 307,500
2025/09/24 1,990 2,003 1,977 2,001 275,400
2025/09/22 1,993 2,024 1,971 2,007 281,700
2025/09/19 1,998 2,023 1,984 1,989 213,000
2025/09/18 1,969 2,050 1,968 2,001 677,600
2025/09/17 1,963 1,972 1,962 1,970 560,100
2025/09/16 1,962 1,966 1,943 1,963 1,094,500
2025/09/12 1,965 1,972 1,960 1,963 2,207,400
2025/09/11 2,118 2,167 2,068 2,143 570,100
2025/09/10 2,010 2,180 1,975 2,163 517,400
2025/09/09 2,020 2,044 1,951 1,971 296,400
2025/09/08 1,980 2,030 1,975 2,012 254,400
2025/09/05 1,899 2,014 1,888 1,994 262,000
2025/09/04 1,911 1,928 1,863 1,889 186,100
2025/09/03 1,855 1,962 1,854 1,936 217,800
2025/09/02 1,887 1,897 1,846 1,854 137,800
2025/09/01 1,820 1,873 1,820 1,873 103,200
2025/08/29 1,847 1,879 1,816 1,833 197,200
2025/08/28 1,817 1,887 1,799 1,847 326,500
2025/08/27 1,755 1,819 1,740 1,789 238,000
2025/08/26 1,698 1,804 1,698 1,783 405,300
2025/08/25 1,590 1,693 1,582 1,683 192,100
2025/08/22 1,572 1,592 1,556 1,580 88,400
2025/08/21 1,530 1,590 1,526 1,586 150,400
2025/08/20 1,501 1,531 1,490 1,515 56,400
2025/08/19 1,504 1,515 1,494 1,495 49,400
2025/08/18 1,491 1,507 1,488 1,504 44,400
2025/08/15 1,513 1,520 1,468 1,491 108,100
2025/08/14 1,468 1,513 1,468 1,504 96,700
2025/08/13 1,470 1,487 1,459 1,487 82,700
2025/08/12 1,466 1,492 1,447 1,449 191,000
2025/08/08 1,264 1,457 1,253 1,448 293,500
2025/08/07 1,345 1,377 1,340 1,354 201,100
2025/08/06 1,301 1,358 1,288 1,341 136,700
2025/08/05 1,304 1,304 1,288 1,288 62,000
2025/08/04 1,250 1,302 1,250 1,302 67,400
2025/08/01 1,234 1,270 1,230 1,270 61,200
2025/07/31 1,230 1,237 1,222 1,227 25,300
2025/07/30 1,225 1,244 1,202 1,219 62,500
2025/07/29 1,230 1,250 1,230 1,232 28,800
2025/07/28 1,249 1,252 1,224 1,233 44,000
2025/07/25 1,254 1,263 1,238 1,249 52,700
2025/07/24 1,256 1,259 1,237 1,251 35,200
2025/07/23 1,248 1,255 1,226 1,255 71,400
2025/07/22 1,229 1,246 1,221 1,233 65,600
2025/07/18 1,236 1,253 1,220 1,231 92,400
2025/07/17 1,208 1,245 1,208 1,243 91,700
2025/07/16 1,182 1,205 1,180 1,201 31,400
2025/07/15 1,189 1,201 1,182 1,182 45,900
2025/07/14 1,188 1,193 1,172 1,183 71,700
2025/07/11 1,174 1,192 1,174 1,182 26,500
2025/07/10 1,191 1,202 1,172 1,172 49,700
2025/07/09 1,182 1,196 1,176 1,194 31,400
2025/07/08 1,177 1,177 1,160 1,167 60,800
2025/07/07 1,167 1,187 1,161 1,178 28,300
2025/07/04 1,184 1,196 1,171 1,171 30,400
2025/07/03 1,190 1,193 1,169 1,174 39,600
2025/07/02 1,196 1,207 1,185 1,185 39,800
2025/07/01 1,210 1,210 1,195 1,196 48,700
2025/06/30 1,248 1,250 1,210 1,213 39,600
2025/06/27 1,230 1,242 1,225 1,238 43,900
2025/06/26 1,248 1,254 1,238 1,246 51,700
2025/06/25 1,280 1,280 1,244 1,248 44,400
2025/06/24 1,278 1,290 1,265 1,280 37,600
2025/06/23 1,258 1,270 1,246 1,267 58,400
2025/06/20 1,275 1,319 1,274 1,285 238,700
2025/06/19 1,280 1,283 1,265 1,268 19,200
2025/06/18 1,255 1,293 1,255 1,273 46,800
2025/06/17 1,251 1,259 1,239 1,248 58,200
2025/06/16 1,266 1,266 1,246 1,251 34,300
2025/06/13 1,281 1,281 1,256 1,257 46,700
2025/06/12 1,303 1,311 1,285 1,285 29,800
2025/06/11 1,313 1,318 1,303 1,313 34,800
2025/06/10 1,311 1,319 1,303 1,313 23,000
2025/06/09 1,345 1,345 1,317 1,317 22,600
2025/06/06 1,341 1,347 1,325 1,332 24,400
2025/06/05 1,339 1,366 1,339 1,345 36,900
2025/06/04 1,363 1,368 1,339 1,340 34,300
2025/06/03 1,384 1,384 1,352 1,363 30,900
2025/06/02 1,375 1,394 1,360 1,384 35,500
2025/05/30 1,404 1,414 1,390 1,398 30,300
2025/05/29 1,424 1,432 1,404 1,424 54,700
2025/05/28 1,370 1,419 1,356 1,414 53,600
2025/05/27 1,353 1,380 1,348 1,355 50,500
2025/05/26 1,353 1,363 1,340 1,343 37,500
2025/05/23 1,359 1,365 1,329 1,364 91,700
2025/05/22 1,356 1,382 1,356 1,358 26,000
2025/05/21 1,370 1,394 1,365 1,365 39,900
2025/05/20 1,372 1,393 1,358 1,365 55,800
2025/05/19 1,387 1,387 1,325 1,372 83,900
2025/05/16 1,446 1,447 1,412 1,417 33,100
2025/05/15 1,429 1,460 1,429 1,446 110,100
2025/05/14 1,446 1,457 1,405 1,435 53,200
2025/05/13 1,463 1,508 1,441 1,461 178,600
2025/05/12 1,457 1,480 1,406 1,460 112,700
2025/05/09 1,414 1,432 1,396 1,397 66,300
2025/05/08 1,399 1,415 1,378 1,414 39,600
2025/05/07 1,410 1,440 1,403 1,414 87,500
2025/05/02 1,400 1,433 1,398 1,411 52,000
2025/05/01 1,390 1,418 1,371 1,406 47,500
2025/04/30 1,338 1,388 1,334 1,381 60,700
2025/04/28 1,348 1,348 1,323 1,323 43,000
2025/04/25 1,320 1,351 1,320 1,334 18,700
2025/04/24 1,351 1,359 1,330 1,333 20,900
2025/04/23 1,338 1,374 1,338 1,352 42,400
2025/04/22 1,327 1,356 1,322 1,333 25,000
2025/04/21 1,358 1,384 1,326 1,326 43,200
2025/04/18 1,316 1,373 1,301 1,358 59,600
2025/04/17 1,284 1,323 1,277 1,300 20,700
2025/04/16 1,281 1,287 1,254 1,280 55,600
2025/04/15 1,309 1,311 1,276 1,279 68,600
2025/04/14 1,289 1,342 1,259 1,291 47,900
2025/04/11 1,248 1,287 1,229 1,276 39,300
2025/04/10 1,293 1,317 1,260 1,303 62,500
2025/04/09 1,222 1,238 1,169 1,200 83,300
2025/04/08 1,195 1,278 1,195 1,252 106,100
2025/04/07 1,202 1,213 1,144 1,150 156,100
2025/04/04 1,321 1,341 1,269 1,292 79,500
2025/04/03 1,362 1,399 1,332 1,351 60,900
2025/04/02 1,417 1,422 1,388 1,422 45,000
2025/04/01 1,460 1,481 1,417 1,417 41,700
2025/03/31 1,485 1,490 1,411 1,464 67,100
2025/03/28 1,561 1,572 1,492 1,515 70,800
2025/03/27 1,494 1,580 1,494 1,572 108,800
2025/03/26 1,460 1,530 1,442 1,520 97,400
2025/03/25 1,467 1,467 1,430 1,451 44,700
2025/03/24 1,498 1,515 1,453 1,453 309,600
2025/03/21 1,486 1,503 1,486 1,488 57,900
2025/03/19 1,480 1,511 1,480 1,511 49,300
2025/03/18 1,507 1,519 1,490 1,498 61,600

このページの先頭へ