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
2013/12/30 968 1,026 967 999 703,300
2013/12/27 960 972 945 963 363,600
2013/12/26 955 961 940 960 401,100
2013/12/25 950 967 946 962 571,500
2013/12/24 960 982 933 945 733,500
2013/12/20 973 983 953 960 482,100
2013/12/19 1,025 1,030 971 988 374,200
2013/12/18 993 1,005 984 1,001 225,700
2013/12/17 996 1,014 988 1,000 333,300
2013/12/16 1,050 1,050 990 996 667,800
2013/12/13 1,050 1,067 1,032 1,037 378,400
2013/12/12 1,040 1,057 1,030 1,053 391,500
2013/12/11 1,073 1,097 1,027 1,061 1,097,500
2013/12/10 1,128 1,135 1,043 1,065 1,455,400
2013/12/09 1,191 1,215 1,110 1,158 1,515,100
2013/12/06 1,160 1,188 1,089 1,183 1,094,600
2013/12/05 1,190 1,230 1,167 1,189 905,800
2013/12/04 1,170 1,210 1,130 1,182 1,124,400
2013/12/03 1,230 1,255 1,120 1,189 1,662,300
2013/12/02 1,110 1,229 1,110 1,224 2,394,000
2013/11/29 1,084 1,090 1,033 1,090 1,188,400
2013/11/28 999 1,094 990 1,078 2,031,300
2013/11/27 991 1,015 974 987 1,339,800
2013/11/26 935 979 934 969 665,400
2013/11/25 950 952 933 935 516,400
2013/11/22 960 968 930 948 569,500
2013/11/21 945 982 932 952 1,000,400
2013/11/20 893 953 891 936 1,070,300
2013/11/19 880 884 860 881 325,000
2013/11/18 867 887 857 865 435,300
2013/11/15 843 855 835 852 422,900
2013/11/14 841 862 831 838 455,800
2013/11/13 853 856 826 841 338,200
2013/11/12 854 865 843 853 353,000
2013/11/11 899 899 852 852 365,900
2013/11/08 910 910 871 897 482,500
2013/11/07 908 928 902 915 362,600
2013/11/06 910 946 908 922 542,500
2013/11/05 940 952 896 921 1,736,400
2013/11/01 853 854 812 838 427,600
2013/10/31 853 868 847 852 243,000
2013/10/30 871 882 842 842 486,200
2013/10/29 899 905 853 878 826,200
2013/10/28 920 935 894 915 843,400
2013/10/25 993 995 979 995 229,000
2013/10/24 968 990 967 989 215,700
2013/10/23 980 987 960 969 236,000
2013/10/22 993 995 965 978 220,600
2013/10/21 998 1,010 987 995 266,500
2013/10/18 976 986 971 981 293,900
2013/10/17 988 988 960 971 370,700
2013/10/16 965 1,005 958 973 1,017,900
2013/10/15 972 972 944 954 308,900
2013/10/11 915 946 911 944 408,100
2013/10/10 903 925 900 910 325,300
2013/10/09 861 890 858 890 145,600
2013/10/08 861 874 852 870 200,900
2013/10/07 875 885 866 869 151,600
2013/10/04 880 890 839 880 530,200
2013/10/03 905 908 876 887 334,300
2013/10/02 922 928 906 910 353,300
2013/10/01 925 933 915 920 726,000
2013/09/30 944 948 930 933 292,300
2013/09/27 945 962 937 947 293,600
2013/09/26 928 945 927 935 120,700
2013/09/25 944 964 930 931 227,500
2013/09/24 930 946 927 943 192,900
2013/09/20 924 952 921 933 380,700
2013/09/19 925 929 909 910 431,300
2013/09/18 951 975 920 922 614,200
2013/09/17 898 954 897 921 431,400
2013/09/13 913 919 896 896 316,100
2013/09/12 910 925 908 910 185,700
2013/09/11 900 930 900 918 270,300
2013/09/10 920 922 895 900 316,300
2013/09/09 950 961 902 933 428,500
2013/09/06 983 989 935 939 442,700
2013/09/05 1,039 1,058 970 1,003 1,351,400
2013/09/04 950 990 940 968 208,900
2013/09/03 963 1,024 928 959 533,900
2013/09/02 1,179 1,299 933 943 2,411,100
2013/08/30 927 1,059 926 1,059 1,284,200
2013/08/29 891 909 891 909 30,400
2013/08/28 900 908 891 900 65,000
2013/08/27 886 910 879 909 55,800
2013/08/26 905 905 886 891 28,100
2013/08/23 890 905 868 894 49,700
2013/08/22 873 900 862 891 72,100
2013/08/21 895 909 873 890 79,900
2013/08/20 915 920 897 910 50,800
2013/08/19 880 934 880 930 49,100
2013/08/16 891 907 886 886 35,900
2013/08/15 899 915 891 902 17,800
2013/08/14 901 909 872 891 78,600
2013/08/13 914 945 896 901 96,700
2013/08/12 955 991 903 913 101,900
2013/08/09 992 1,005 923 967 181,400
2013/08/08 924 994 918 972 221,600
2013/08/07 929 1,030 919 930 241,900
2013/08/06 940 940 925 930 28,100
2013/08/05 941 950 923 939 43,300
2013/08/02 947 963 935 951 46,200
2013/08/01 947 963 914 944 76,400
2013/07/31 999 999 932 970 107,300
2013/07/30 950 1,008 944 990 141,100
2013/07/29 1,001 1,020 923 950 252,700
2013/07/26 1,029 1,030 983 984 86,900
2013/07/25 1,024 1,044 976 1,041 190,100
2013/07/24 953 1,023 951 997 223,400
2013/07/23 937 948 936 945 76,700
2013/07/22 936 945 929 936 71,700
2013/07/19 948 959 912 934 103,700
2013/07/18 925 949 925 942 43,400
2013/07/17 929 953 920 924 74,600
2013/07/16 904 929 895 928 63,800
2013/07/12 888 890 876 890 36,300
2013/07/11 870 884 848 880 22,600
2013/07/10 888 891 870 880 38,800
2013/07/09 895 903 883 889 22,500
2013/07/08 904 912 886 890 103,900
2013/07/05 890 901 876 889 72,500
2013/07/04 877 895 863 879 65,300
2013/07/03 880 890 870 883 60,300
2013/07/02 875 885 861 874 92,900
2013/07/01 843 858 841 858 164,400
2013/06/28 795 830 784 825 98,900
2013/06/27 766 797 733 780 103,700
2013/06/26 825 836 774 782 95,600
2013/06/25 815 837 814 835 46,800
2013/06/24 821 840 821 838 60,100
2013/06/21 812 829 790 815 79,700
2013/06/20 840 844 830 842 90,000
2013/06/19 834 845 831 840 100,900
2013/06/18 828 828 817 823 32,100
2013/06/17 800 828 800 817 41,300
2013/06/14 835 841 806 820 44,700
2013/06/13 846 855 820 820 52,300
2013/06/12 840 881 822 872 96,800
2013/06/11 895 920 840 856 125,900
2013/06/10 850 865 828 852 67,000
2013/06/07 771 838 770 835 240,700
2013/06/06 890 890 820 824 107,100
2013/06/05 895 937 895 910 80,700
2013/06/04 905 920 895 910 131,000
2013/06/03 920 932 888 905 69,200
2013/05/31 936 942 930 935 40,600
2013/05/30 927 949 904 926 115,100
2013/05/29 912 948 909 938 97,600
2013/05/28 870 901 867 897 94,400
2013/05/27 900 907 854 878 95,100
2013/05/24 900 942 895 929 150,200
2013/05/23 970 976 890 900 231,300
2013/05/22 980 994 960 965 138,500
2013/05/21 1,036 1,038 960 980 151,900
2013/05/20 980 1,015 969 999 145,700
2013/05/17 930 970 901 954 220,200
2013/05/16 954 970 880 918 371,400
2013/05/15 1,062 1,066 977 984 161,000
2013/05/14 1,040 1,064 1,034 1,062 104,500
2013/05/13 1,032 1,065 1,010 1,042 151,600
2013/05/10 1,010 1,050 1,001 1,021 175,000
2013/05/09 1,071 1,074 1,006 1,006 379,900
2013/05/08 1,140 1,141 1,039 1,085 386,100
2013/05/07 1,130 1,160 1,105 1,150 294,200
2013/05/02 1,100 1,172 1,088 1,166 164,100
2013/05/01 1,149 1,176 1,119 1,121 297,900
2013/04/30 1,080 1,119 1,053 1,119 270,100
2013/04/26 1,102 1,108 1,030 1,052 203,300
2013/04/25 1,120 1,148 1,090 1,132 217,900
2013/04/24 1,143 1,150 1,125 1,150 213,800
2013/04/23 1,135 1,143 1,095 1,134 190,700
2013/04/22 1,065 1,118 1,037 1,105 292,800
2013/04/19 1,040 1,067 1,002 1,051 198,600
2013/04/18 1,070 1,086 1,014 1,018 426,200
2013/04/17 940 998 932 996 324,100
2013/04/16 912 937 912 931 66,800
2013/04/15 930 936 918 931 70,000
2013/04/12 930 935 910 930 55,800
2013/04/11 945 945 917 932 78,800
2013/04/10 911 934 908 928 72,900
2013/04/09 936 938 901 918 69,500
2013/04/08 941 949 925 938 80,100
2013/04/05 940 946 920 940 189,000
2013/04/04 903 928 890 910 90,800
2013/04/03 880 930 880 921 163,300
2013/04/02 782 888 782 870 126,300
2013/04/01 898 904 854 872 103,100
2013/03/29 915 915 895 899 116,500
2013/03/28 918 918 898 906 127,700
2013/03/27 910 924 907 920 74,300
2013/03/26 910 920 880 916 146,900
2013/03/25 920 927 901 908 99,100
2013/03/22 969 976 926 932 116,700
2013/03/21 933 970 916 966 118,700
2013/03/19 925 940 916 930 70,600
2013/03/18 920 935 916 927 58,400
2013/03/15 940 946 920 920 80,700
2013/03/14 897 926 896 923 107,600
2013/03/13 881 904 881 897 56,000
2013/03/12 901 909 890 891 69,600
2013/03/11 929 930 896 919 100,400
2013/03/08 920 932 902 932 135,700
2013/03/07 945 955 895 907 231,600
2013/03/06 974 974 947 950 143,900
2013/03/05 948 988 946 977 272,300
2013/03/04 960 962 941 944 87,900
2013/03/01 959 962 936 956 105,300
2013/02/28 960 977 945 953 161,100
2013/02/27 953 956 931 944 139,400
2013/02/26 936 960 922 944 258,100
2013/02/25 946 979 936 965 292,100
2013/02/22 900 945 862 910 340,800
2013/02/21 850 986 846 929 718,200
2013/02/20 821 846 789 838 437,000
2013/02/19 753 820 735 797 658,900
2013/02/18 726 740 715 726 120,300
2013/02/15 745 745 703 715 152,900
2013/02/14 740 753 731 737 146,000
2013/02/13 743 743 726 728 148,700
2013/02/12 738 748 715 723 127,300
2013/02/08 735 754 726 740 142,000
2013/02/07 744 747 717 735 108,300
2013/02/06 744 755 725 740 211,300
2013/02/05 705 743 695 703 223,300
2013/02/04 755 756 683 690 391,200
2013/02/01 755 786 727 751 344,300
2013/01/31 712 790 711 779 696,200
2013/01/30 669 701 666 690 185,000
2013/01/29 701 708 671 671 136,500
2013/01/28 670 714 670 704 242,100
2013/01/25 652 672 650 665 123,000
2013/01/24 647 652 640 650 93,000
2013/01/23 669 673 645 652 56,400
2013/01/22 682 683 663 669 27,800
2013/01/21 656 680 653 680 90,300
2013/01/18 663 670 653 657 123,200
2013/01/17 671 673 653 663 118,000
2013/01/16 695 696 669 674 123,200
2013/01/15 708 717 690 690 107,500
2013/01/11 690 694 675 690 82,500
2013/01/10 680 745 677 690 187,700
2013/01/09 670 678 666 676 92,800
2013/01/08 671 677 664 669 126,000
2013/01/07 680 680 664 666 121,000
2013/01/04 685 688 654 674 80,400

このページの先頭へ