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 |
---|---|---|---|---|---|
2014/12/30 | 738 | 741 | 731 | 735 | 85,500 |
2014/12/29 | 748 | 748 | 729 | 740 | 189,000 |
2014/12/26 | 725 | 753 | 722 | 745 | 262,800 |
2014/12/25 | 768 | 771 | 759 | 763 | 204,600 |
2014/12/24 | 765 | 772 | 765 | 767 | 216,400 |
2014/12/22 | 766 | 768 | 760 | 765 | 100,900 |
2014/12/19 | 769 | 769 | 758 | 761 | 99,100 |
2014/12/18 | 749 | 754 | 742 | 749 | 124,500 |
2014/12/17 | 731 | 742 | 730 | 737 | 102,000 |
2014/12/16 | 750 | 752 | 735 | 739 | 199,500 |
2014/12/15 | 758 | 767 | 752 | 753 | 115,800 |
2014/12/12 | 779 | 790 | 759 | 761 | 355,300 |
2014/12/11 | 765 | 790 | 764 | 785 | 163,500 |
2014/12/10 | 783 | 789 | 775 | 780 | 131,500 |
2014/12/09 | 794 | 800 | 790 | 791 | 103,800 |
2014/12/08 | 806 | 807 | 797 | 800 | 98,100 |
2014/12/05 | 805 | 808 | 794 | 806 | 114,400 |
2014/12/04 | 807 | 815 | 799 | 806 | 112,800 |
2014/12/03 | 812 | 817 | 797 | 808 | 230,900 |
2014/12/02 | 810 | 827 | 805 | 819 | 302,200 |
2014/12/01 | 789 | 808 | 789 | 804 | 224,000 |
2014/11/28 | 781 | 791 | 779 | 789 | 101,200 |
2014/11/27 | 788 | 791 | 778 | 784 | 113,000 |
2014/11/26 | 788 | 792 | 783 | 791 | 102,200 |
2014/11/25 | 792 | 797 | 784 | 787 | 107,400 |
2014/11/21 | 787 | 794 | 777 | 790 | 61,500 |
2014/11/20 | 795 | 797 | 786 | 788 | 75,800 |
2014/11/19 | 795 | 802 | 786 | 795 | 183,900 |
2014/11/18 | 776 | 794 | 776 | 789 | 119,800 |
2014/11/17 | 787 | 797 | 772 | 776 | 179,400 |
2014/11/14 | 789 | 798 | 784 | 785 | 113,100 |
2014/11/13 | 795 | 799 | 787 | 793 | 111,800 |
2014/11/12 | 793 | 806 | 792 | 798 | 244,300 |
2014/11/11 | 797 | 797 | 788 | 793 | 97,300 |
2014/11/10 | 782 | 789 | 772 | 789 | 176,300 |
2014/11/07 | 765 | 788 | 765 | 777 | 245,300 |
2014/11/06 | 771 | 782 | 760 | 765 | 161,800 |
2014/11/05 | 766 | 774 | 754 | 771 | 196,600 |
2014/11/04 | 770 | 777 | 758 | 766 | 235,900 |
2014/10/31 | 741 | 750 | 740 | 745 | 163,800 |
2014/10/30 | 733 | 748 | 730 | 735 | 96,400 |
2014/10/29 | 738 | 743 | 731 | 736 | 104,800 |
2014/10/28 | 736 | 754 | 732 | 737 | 236,200 |
2014/10/27 | 728 | 733 | 726 | 731 | 98,000 |
2014/10/24 | 734 | 736 | 721 | 722 | 57,200 |
2014/10/23 | 730 | 735 | 726 | 731 | 93,000 |
2014/10/22 | 731 | 734 | 723 | 730 | 75,900 |
2014/10/21 | 733 | 735 | 717 | 719 | 98,800 |
2014/10/20 | 700 | 729 | 700 | 729 | 114,400 |
2014/10/17 | 701 | 715 | 677 | 682 | 151,600 |
2014/10/16 | 700 | 710 | 695 | 699 | 123,800 |
2014/10/15 | 711 | 718 | 705 | 716 | 67,200 |
2014/10/14 | 711 | 716 | 705 | 706 | 129,400 |
2014/10/10 | 723 | 763 | 715 | 721 | 282,200 |
2014/10/09 | 745 | 745 | 721 | 723 | 129,100 |
2014/10/08 | 735 | 742 | 732 | 734 | 76,400 |
2014/10/07 | 760 | 760 | 744 | 745 | 80,600 |
2014/10/06 | 766 | 766 | 756 | 759 | 76,400 |
2014/10/03 | 735 | 756 | 733 | 753 | 112,900 |
2014/10/02 | 741 | 741 | 731 | 733 | 162,500 |
2014/10/01 | 762 | 764 | 751 | 754 | 121,400 |
2014/09/30 | 781 | 784 | 762 | 767 | 122,600 |
2014/09/29 | 776 | 791 | 775 | 781 | 181,000 |
2014/09/26 | 759 | 775 | 759 | 770 | 169,600 |
2014/09/25 | 764 | 769 | 762 | 768 | 129,300 |
2014/09/24 | 763 | 763 | 757 | 761 | 66,800 |
2014/09/22 | 763 | 765 | 759 | 764 | 85,800 |
2014/09/19 | 763 | 766 | 753 | 758 | 130,000 |
2014/09/18 | 762 | 767 | 757 | 763 | 155,600 |
2014/09/17 | 754 | 777 | 748 | 775 | 193,900 |
2014/09/16 | 754 | 755 | 748 | 751 | 70,000 |
2014/09/12 | 746 | 751 | 744 | 747 | 69,300 |
2014/09/11 | 743 | 747 | 742 | 744 | 81,200 |
2014/09/10 | 747 | 750 | 741 | 744 | 68,800 |
2014/09/09 | 742 | 753 | 742 | 747 | 131,400 |
2014/09/08 | 741 | 741 | 736 | 737 | 61,800 |
2014/09/05 | 743 | 745 | 736 | 738 | 67,300 |
2014/09/04 | 749 | 750 | 737 | 740 | 85,700 |
2014/09/03 | 755 | 764 | 742 | 748 | 171,200 |
2014/09/02 | 757 | 758 | 750 | 753 | 82,500 |
2014/09/01 | 736 | 755 | 736 | 754 | 117,500 |
2014/08/29 | 731 | 739 | 731 | 735 | 92,600 |
2014/08/28 | 736 | 740 | 732 | 736 | 90,600 |
2014/08/27 | 734 | 738 | 732 | 734 | 67,300 |
2014/08/26 | 742 | 742 | 732 | 734 | 118,800 |
2014/08/25 | 748 | 748 | 737 | 744 | 92,400 |
2014/08/22 | 753 | 753 | 741 | 743 | 107,600 |
2014/08/21 | 765 | 775 | 741 | 744 | 439,200 |
2014/08/20 | 739 | 742 | 734 | 737 | 69,200 |
2014/08/19 | 745 | 745 | 731 | 738 | 114,100 |
2014/08/18 | 743 | 744 | 739 | 740 | 65,200 |
2014/08/15 | 736 | 741 | 727 | 739 | 79,600 |
2014/08/14 | 730 | 740 | 723 | 735 | 110,500 |
2014/08/13 | 717 | 722 | 711 | 721 | 68,800 |
2014/08/12 | 719 | 730 | 707 | 715 | 173,000 |
2014/08/11 | 732 | 737 | 712 | 720 | 175,700 |
2014/08/08 | 723 | 734 | 704 | 705 | 280,200 |
2014/08/07 | 730 | 742 | 725 | 729 | 100,700 |
2014/08/06 | 735 | 745 | 730 | 730 | 135,000 |
2014/08/05 | 761 | 761 | 737 | 737 | 234,300 |
2014/08/04 | 760 | 770 | 755 | 764 | 279,200 |
2014/08/01 | 741 | 758 | 737 | 747 | 173,700 |
2014/07/31 | 757 | 760 | 750 | 750 | 266,800 |
2014/07/30 | 763 | 766 | 751 | 754 | 351,700 |
2014/07/29 | 761 | 770 | 759 | 764 | 181,300 |
2014/07/28 | 760 | 779 | 753 | 769 | 490,300 |
2014/07/25 | 785 | 794 | 781 | 790 | 332,100 |
2014/07/24 | 789 | 790 | 772 | 785 | 199,200 |
2014/07/23 | 773 | 791 | 769 | 785 | 184,700 |
2014/07/22 | 765 | 770 | 760 | 765 | 111,000 |
2014/07/18 | 760 | 767 | 757 | 764 | 82,200 |
2014/07/17 | 789 | 792 | 762 | 767 | 265,000 |
2014/07/16 | 807 | 807 | 788 | 789 | 214,300 |
2014/07/15 | 800 | 808 | 781 | 806 | 193,700 |
2014/07/14 | 809 | 810 | 775 | 800 | 291,200 |
2014/07/11 | 772 | 830 | 752 | 809 | 1,089,000 |
2014/07/10 | 767 | 777 | 755 | 757 | 120,700 |
2014/07/09 | 770 | 776 | 761 | 767 | 119,700 |
2014/07/08 | 780 | 780 | 762 | 779 | 221,800 |
2014/07/07 | 800 | 801 | 783 | 785 | 157,600 |
2014/07/04 | 799 | 800 | 792 | 797 | 84,400 |
2014/07/03 | 803 | 804 | 789 | 793 | 118,200 |
2014/07/02 | 803 | 808 | 797 | 800 | 136,800 |
2014/07/01 | 801 | 802 | 794 | 799 | 102,200 |
2014/06/30 | 781 | 798 | 779 | 797 | 130,700 |
2014/06/27 | 795 | 795 | 769 | 782 | 141,300 |
2014/06/26 | 789 | 802 | 780 | 790 | 151,500 |
2014/06/25 | 781 | 797 | 781 | 788 | 225,300 |
2014/06/24 | 790 | 793 | 780 | 786 | 170,800 |
2014/06/23 | 786 | 795 | 785 | 792 | 162,600 |
2014/06/20 | 803 | 807 | 785 | 793 | 287,800 |
2014/06/19 | 804 | 810 | 802 | 806 | 147,900 |
2014/06/18 | 814 | 816 | 804 | 806 | 118,100 |
2014/06/17 | 820 | 824 | 801 | 812 | 171,700 |
2014/06/16 | 817 | 831 | 810 | 824 | 199,900 |
2014/06/13 | 806 | 823 | 803 | 819 | 159,800 |
2014/06/12 | 801 | 814 | 800 | 805 | 179,000 |
2014/06/11 | 782 | 828 | 782 | 813 | 384,200 |
2014/06/10 | 792 | 797 | 777 | 780 | 116,300 |
2014/06/09 | 775 | 794 | 772 | 790 | 134,400 |
2014/06/06 | 779 | 782 | 765 | 775 | 159,600 |
2014/06/05 | 795 | 797 | 770 | 780 | 145,500 |
2014/06/04 | 790 | 798 | 777 | 782 | 155,300 |
2014/06/03 | 771 | 788 | 766 | 786 | 302,100 |
2014/06/02 | 754 | 774 | 754 | 766 | 175,600 |
2014/05/30 | 755 | 772 | 746 | 752 | 155,800 |
2014/05/29 | 753 | 760 | 750 | 753 | 105,000 |
2014/05/28 | 765 | 765 | 753 | 758 | 77,000 |
2014/05/27 | 766 | 768 | 757 | 760 | 108,300 |
2014/05/26 | 729 | 758 | 729 | 755 | 103,400 |
2014/05/23 | 721 | 734 | 721 | 723 | 85,700 |
2014/05/22 | 721 | 728 | 716 | 720 | 88,100 |
2014/05/21 | 709 | 731 | 709 | 716 | 87,200 |
2014/05/20 | 723 | 727 | 715 | 717 | 75,800 |
2014/05/19 | 739 | 741 | 708 | 709 | 87,800 |
2014/05/16 | 741 | 743 | 724 | 734 | 83,500 |
2014/05/15 | 740 | 748 | 731 | 743 | 52,000 |
2014/05/14 | 731 | 748 | 731 | 738 | 73,000 |
2014/05/13 | 733 | 752 | 729 | 731 | 137,100 |
2014/05/12 | 744 | 759 | 724 | 725 | 135,400 |
2014/05/09 | 745 | 759 | 736 | 744 | 130,600 |
2014/05/08 | 770 | 774 | 748 | 750 | 193,800 |
2014/05/07 | 792 | 797 | 767 | 768 | 271,100 |
2014/05/02 | 815 | 830 | 807 | 822 | 125,200 |
2014/05/01 | 784 | 817 | 782 | 816 | 214,800 |
2014/04/30 | 791 | 791 | 769 | 779 | 187,400 |
2014/04/28 | 797 | 799 | 756 | 770 | 403,800 |
2014/04/25 | 817 | 824 | 808 | 812 | 136,800 |
2014/04/24 | 807 | 813 | 800 | 802 | 105,300 |
2014/04/23 | 788 | 827 | 760 | 815 | 299,700 |
2014/04/22 | 791 | 791 | 777 | 783 | 95,500 |
2014/04/21 | 784 | 790 | 777 | 781 | 63,100 |
2014/04/18 | 785 | 792 | 769 | 778 | 104,400 |
2014/04/17 | 790 | 797 | 770 | 779 | 131,300 |
2014/04/16 | 778 | 798 | 778 | 792 | 142,700 |
2014/04/15 | 804 | 819 | 765 | 773 | 178,600 |
2014/04/14 | 767 | 806 | 765 | 803 | 136,400 |
2014/04/11 | 750 | 786 | 750 | 775 | 161,600 |
2014/04/10 | 792 | 796 | 768 | 775 | 87,900 |
2014/04/09 | 785 | 791 | 771 | 773 | 113,700 |
2014/04/08 | 805 | 805 | 783 | 787 | 86,700 |
2014/04/07 | 820 | 820 | 803 | 809 | 94,700 |
2014/04/04 | 816 | 829 | 815 | 829 | 104,400 |
2014/04/03 | 820 | 830 | 804 | 809 | 138,600 |
2014/04/02 | 793 | 822 | 784 | 808 | 199,300 |
2014/04/01 | 795 | 797 | 777 | 790 | 86,200 |
2014/03/31 | 809 | 809 | 778 | 787 | 178,500 |
2014/03/28 | 770 | 804 | 769 | 797 | 153,700 |
2014/03/27 | 776 | 776 | 745 | 766 | 143,300 |
2014/03/26 | 760 | 776 | 760 | 768 | 75,100 |
2014/03/25 | 790 | 797 | 764 | 768 | 83,000 |
2014/03/24 | 750 | 797 | 750 | 794 | 234,800 |
2014/03/20 | 757 | 764 | 720 | 738 | 142,500 |
2014/03/19 | 775 | 786 | 762 | 769 | 93,200 |
2014/03/18 | 766 | 784 | 764 | 775 | 131,800 |
2014/03/17 | 765 | 785 | 755 | 761 | 127,800 |
2014/03/14 | 793 | 794 | 774 | 775 | 188,900 |
2014/03/13 | 808 | 810 | 800 | 800 | 67,100 |
2014/03/12 | 819 | 820 | 807 | 808 | 78,100 |
2014/03/11 | 826 | 826 | 814 | 825 | 103,200 |
2014/03/10 | 823 | 832 | 815 | 827 | 102,600 |
2014/03/07 | 832 | 836 | 823 | 831 | 109,600 |
2014/03/06 | 814 | 836 | 814 | 832 | 152,500 |
2014/03/05 | 808 | 820 | 806 | 816 | 141,900 |
2014/03/04 | 790 | 813 | 785 | 807 | 213,300 |
2014/03/03 | 795 | 799 | 781 | 797 | 155,300 |
2014/02/28 | 818 | 826 | 803 | 816 | 167,100 |
2014/02/27 | 830 | 864 | 828 | 833 | 349,600 |
2014/02/26 | 844 | 851 | 822 | 825 | 248,200 |
2014/02/25 | 874 | 884 | 852 | 859 | 282,600 |
2014/02/24 | 844 | 867 | 840 | 857 | 220,500 |
2014/02/21 | 858 | 867 | 832 | 856 | 453,600 |
2014/02/20 | 834 | 880 | 831 | 846 | 695,900 |
2014/02/19 | 804 | 875 | 803 | 833 | 1,119,900 |
2014/02/18 | 780 | 797 | 762 | 785 | 168,000 |
2014/02/17 | 778 | 798 | 750 | 782 | 164,900 |
2014/02/14 | 809 | 812 | 777 | 786 | 294,700 |
2014/02/13 | 818 | 818 | 784 | 795 | 277,500 |
2014/02/12 | 837 | 845 | 809 | 815 | 336,700 |
2014/02/10 | 813 | 842 | 805 | 828 | 478,300 |
2014/02/07 | 785 | 809 | 772 | 783 | 431,400 |
2014/02/06 | 751 | 794 | 748 | 785 | 435,100 |
2014/02/05 | 761 | 767 | 705 | 751 | 810,200 |
2014/02/04 | 701 | 749 | 687 | 701 | 1,196,600 |
2014/02/03 | 864 | 938 | 789 | 802 | 1,510,000 |
2014/01/31 | 949 | 986 | 917 | 939 | 511,000 |
2014/01/30 | 935 | 946 | 917 | 941 | 469,700 |
2014/01/29 | 904 | 949 | 892 | 941 | 735,200 |
2014/01/28 | 933 | 959 | 926 | 934 | 295,400 |
2014/01/27 | 948 | 960 | 922 | 924 | 387,100 |
2014/01/24 | 982 | 998 | 975 | 983 | 267,700 |
2014/01/23 | 1,038 | 1,042 | 994 | 1,003 | 423,400 |
2014/01/22 | 1,030 | 1,098 | 1,007 | 1,027 | 1,001,600 |
2014/01/21 | 960 | 1,019 | 958 | 1,006 | 757,900 |
2014/01/20 | 966 | 971 | 956 | 964 | 248,900 |
2014/01/17 | 955 | 967 | 948 | 963 | 246,800 |
2014/01/16 | 957 | 962 | 947 | 955 | 248,200 |
2014/01/15 | 958 | 959 | 940 | 947 | 226,800 |
2014/01/14 | 950 | 958 | 931 | 943 | 313,700 |
2014/01/10 | 972 | 984 | 954 | 965 | 571,500 |
2014/01/09 | 977 | 977 | 952 | 957 | 546,700 |
2014/01/08 | 974 | 978 | 962 | 974 | 245,400 |
2014/01/07 | 987 | 991 | 959 | 965 | 430,300 |
2014/01/06 | 1,015 | 1,023 | 982 | 993 | 595,200 |