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 |
---|---|---|---|---|---|
2015/12/30 | 602 | 616 | 602 | 612 | 34,900 |
2015/12/29 | 590 | 602 | 589 | 602 | 67,400 |
2015/12/28 | 578 | 593 | 578 | 592 | 25,600 |
2015/12/25 | 600 | 602 | 567 | 578 | 105,400 |
2015/12/24 | 612 | 616 | 597 | 599 | 83,400 |
2015/12/22 | 628 | 628 | 610 | 613 | 33,700 |
2015/12/21 | 635 | 635 | 615 | 618 | 53,200 |
2015/12/18 | 641 | 646 | 637 | 638 | 54,800 |
2015/12/17 | 630 | 645 | 630 | 643 | 78,700 |
2015/12/16 | 620 | 630 | 619 | 623 | 29,500 |
2015/12/15 | 628 | 656 | 610 | 614 | 141,200 |
2015/12/14 | 628 | 643 | 625 | 636 | 35,200 |
2015/12/11 | 650 | 654 | 646 | 649 | 67,800 |
2015/12/10 | 645 | 645 | 628 | 636 | 44,100 |
2015/12/09 | 650 | 653 | 645 | 647 | 60,200 |
2015/12/08 | 652 | 654 | 648 | 649 | 39,800 |
2015/12/07 | 653 | 658 | 651 | 653 | 39,500 |
2015/12/04 | 654 | 654 | 649 | 649 | 32,300 |
2015/12/03 | 655 | 659 | 649 | 658 | 36,900 |
2015/12/02 | 659 | 663 | 657 | 661 | 22,500 |
2015/12/01 | 652 | 660 | 649 | 658 | 22,200 |
2015/11/30 | 652 | 658 | 650 | 654 | 26,200 |
2015/11/27 | 660 | 663 | 649 | 649 | 35,700 |
2015/11/26 | 670 | 679 | 662 | 662 | 41,200 |
2015/11/25 | 683 | 686 | 670 | 671 | 28,500 |
2015/11/24 | 677 | 688 | 677 | 686 | 40,400 |
2015/11/20 | 698 | 698 | 678 | 684 | 39,600 |
2015/11/19 | 704 | 708 | 693 | 698 | 48,100 |
2015/11/18 | 694 | 704 | 689 | 704 | 117,700 |
2015/11/17 | 686 | 690 | 684 | 690 | 39,500 |
2015/11/16 | 677 | 683 | 672 | 679 | 38,600 |
2015/11/13 | 662 | 685 | 662 | 684 | 108,300 |
2015/11/12 | 663 | 674 | 658 | 672 | 62,300 |
2015/11/11 | 653 | 667 | 653 | 663 | 23,800 |
2015/11/10 | 652 | 662 | 652 | 659 | 30,400 |
2015/11/09 | 660 | 665 | 655 | 662 | 38,000 |
2015/11/06 | 641 | 654 | 641 | 651 | 35,400 |
2015/11/05 | 640 | 654 | 631 | 651 | 93,600 |
2015/11/04 | 638 | 645 | 636 | 641 | 44,200 |
2015/11/02 | 628 | 633 | 620 | 629 | 41,200 |
2015/10/30 | 649 | 649 | 634 | 640 | 20,600 |
2015/10/29 | 630 | 648 | 629 | 648 | 42,500 |
2015/10/28 | 638 | 638 | 628 | 630 | 9,700 |
2015/10/27 | 637 | 642 | 628 | 638 | 35,800 |
2015/10/26 | 638 | 643 | 632 | 638 | 23,300 |
2015/10/23 | 633 | 633 | 622 | 630 | 40,100 |
2015/10/22 | 629 | 637 | 625 | 629 | 7,600 |
2015/10/21 | 629 | 634 | 619 | 631 | 21,200 |
2015/10/20 | 630 | 646 | 617 | 630 | 33,700 |
2015/10/19 | 640 | 640 | 629 | 630 | 11,500 |
2015/10/16 | 638 | 643 | 619 | 643 | 39,600 |
2015/10/15 | 612 | 645 | 611 | 643 | 65,700 |
2015/10/14 | 615 | 618 | 606 | 610 | 21,200 |
2015/10/13 | 623 | 627 | 616 | 623 | 24,500 |
2015/10/09 | 626 | 626 | 614 | 623 | 32,300 |
2015/10/08 | 622 | 622 | 609 | 614 | 20,600 |
2015/10/07 | 595 | 626 | 592 | 622 | 58,500 |
2015/10/06 | 586 | 604 | 586 | 595 | 58,900 |
2015/10/05 | 578 | 583 | 575 | 579 | 18,400 |
2015/10/02 | 578 | 578 | 567 | 575 | 24,700 |
2015/10/01 | 576 | 584 | 573 | 579 | 26,600 |
2015/09/30 | 546 | 568 | 546 | 568 | 19,600 |
2015/09/29 | 566 | 566 | 543 | 545 | 49,400 |
2015/09/28 | 577 | 580 | 558 | 572 | 30,600 |
2015/09/25 | 570 | 578 | 558 | 572 | 50,300 |
2015/09/24 | 589 | 598 | 575 | 575 | 47,900 |
2015/09/18 | 607 | 609 | 600 | 607 | 23,200 |
2015/09/17 | 600 | 610 | 597 | 607 | 34,300 |
2015/09/16 | 604 | 607 | 592 | 602 | 30,100 |
2015/09/15 | 613 | 615 | 597 | 603 | 29,400 |
2015/09/14 | 620 | 622 | 604 | 607 | 29,300 |
2015/09/11 | 619 | 626 | 615 | 619 | 83,600 |
2015/09/10 | 592 | 599 | 590 | 596 | 38,500 |
2015/09/09 | 600 | 606 | 595 | 602 | 63,600 |
2015/09/08 | 591 | 612 | 588 | 594 | 140,300 |
2015/09/07 | 560 | 572 | 556 | 572 | 30,800 |
2015/09/04 | 582 | 582 | 560 | 565 | 60,600 |
2015/09/03 | 578 | 588 | 571 | 584 | 34,200 |
2015/09/02 | 569 | 585 | 563 | 574 | 23,300 |
2015/09/01 | 591 | 600 | 577 | 578 | 36,500 |
2015/08/31 | 601 | 605 | 588 | 597 | 36,000 |
2015/08/28 | 588 | 604 | 588 | 601 | 31,600 |
2015/08/27 | 577 | 595 | 576 | 580 | 64,300 |
2015/08/26 | 552 | 577 | 552 | 569 | 65,900 |
2015/08/25 | 539 | 574 | 514 | 555 | 127,100 |
2015/08/24 | 599 | 626 | 575 | 579 | 138,500 |
2015/08/21 | 635 | 639 | 620 | 620 | 61,400 |
2015/08/20 | 638 | 645 | 637 | 637 | 35,800 |
2015/08/19 | 653 | 653 | 640 | 640 | 28,500 |
2015/08/18 | 645 | 650 | 637 | 647 | 34,700 |
2015/08/17 | 658 | 658 | 637 | 645 | 88,300 |
2015/08/14 | 655 | 660 | 647 | 653 | 44,900 |
2015/08/13 | 663 | 667 | 657 | 660 | 33,800 |
2015/08/12 | 677 | 677 | 663 | 667 | 36,300 |
2015/08/11 | 681 | 681 | 671 | 678 | 36,000 |
2015/08/10 | 680 | 683 | 678 | 683 | 19,500 |
2015/08/07 | 682 | 688 | 680 | 685 | 21,700 |
2015/08/06 | 690 | 690 | 684 | 686 | 40,900 |
2015/08/05 | 684 | 688 | 670 | 685 | 43,700 |
2015/08/04 | 669 | 685 | 663 | 684 | 68,400 |
2015/08/03 | 653 | 679 | 650 | 668 | 117,000 |
2015/07/31 | 664 | 664 | 650 | 653 | 96,900 |
2015/07/30 | 657 | 675 | 651 | 661 | 206,800 |
2015/07/29 | 674 | 674 | 655 | 656 | 39,000 |
2015/07/28 | 664 | 673 | 662 | 671 | 44,400 |
2015/07/27 | 674 | 674 | 661 | 666 | 60,900 |
2015/07/24 | 678 | 680 | 675 | 677 | 19,300 |
2015/07/23 | 685 | 688 | 675 | 682 | 44,800 |
2015/07/22 | 678 | 685 | 673 | 675 | 25,600 |
2015/07/21 | 691 | 691 | 680 | 681 | 19,900 |
2015/07/17 | 693 | 693 | 686 | 691 | 16,600 |
2015/07/16 | 676 | 693 | 675 | 693 | 92,300 |
2015/07/15 | 656 | 677 | 656 | 676 | 70,800 |
2015/07/14 | 650 | 665 | 650 | 661 | 53,200 |
2015/07/13 | 641 | 656 | 641 | 650 | 47,100 |
2015/07/10 | 640 | 650 | 637 | 646 | 37,900 |
2015/07/09 | 650 | 650 | 607 | 640 | 90,500 |
2015/07/08 | 677 | 688 | 658 | 660 | 76,300 |
2015/07/07 | 665 | 674 | 665 | 672 | 28,600 |
2015/07/06 | 663 | 672 | 656 | 664 | 70,900 |
2015/07/03 | 678 | 684 | 675 | 677 | 30,600 |
2015/07/02 | 685 | 689 | 680 | 685 | 45,000 |
2015/07/01 | 672 | 684 | 669 | 681 | 62,900 |
2015/06/30 | 670 | 674 | 660 | 673 | 61,700 |
2015/06/29 | 680 | 693 | 663 | 668 | 115,800 |
2015/06/26 | 700 | 704 | 693 | 698 | 37,900 |
2015/06/25 | 698 | 708 | 698 | 702 | 16,900 |
2015/06/24 | 699 | 709 | 699 | 703 | 52,100 |
2015/06/23 | 700 | 706 | 699 | 704 | 25,300 |
2015/06/22 | 696 | 704 | 695 | 703 | 25,700 |
2015/06/19 | 709 | 713 | 693 | 693 | 95,300 |
2015/06/18 | 715 | 720 | 709 | 713 | 32,300 |
2015/06/17 | 718 | 722 | 714 | 721 | 50,000 |
2015/06/16 | 711 | 717 | 708 | 711 | 44,900 |
2015/06/15 | 711 | 719 | 711 | 714 | 29,000 |
2015/06/12 | 716 | 721 | 713 | 717 | 68,700 |
2015/06/11 | 704 | 716 | 704 | 711 | 35,400 |
2015/06/10 | 713 | 719 | 708 | 708 | 32,300 |
2015/06/09 | 717 | 723 | 712 | 716 | 49,200 |
2015/06/08 | 723 | 730 | 722 | 723 | 35,900 |
2015/06/05 | 725 | 728 | 713 | 725 | 72,600 |
2015/06/04 | 725 | 728 | 722 | 723 | 46,800 |
2015/06/03 | 713 | 720 | 710 | 720 | 67,400 |
2015/06/02 | 704 | 716 | 703 | 713 | 45,800 |
2015/06/01 | 702 | 707 | 700 | 704 | 22,000 |
2015/05/29 | 701 | 705 | 698 | 705 | 26,900 |
2015/05/28 | 713 | 713 | 702 | 703 | 47,000 |
2015/05/27 | 709 | 719 | 706 | 714 | 39,200 |
2015/05/26 | 715 | 717 | 708 | 713 | 42,200 |
2015/05/25 | 708 | 720 | 708 | 712 | 53,900 |
2015/05/22 | 710 | 717 | 707 | 710 | 44,100 |
2015/05/21 | 728 | 728 | 712 | 715 | 43,400 |
2015/05/20 | 722 | 722 | 714 | 719 | 44,200 |
2015/05/19 | 715 | 723 | 714 | 722 | 43,300 |
2015/05/18 | 714 | 720 | 707 | 711 | 35,400 |
2015/05/15 | 714 | 722 | 711 | 721 | 57,000 |
2015/05/14 | 723 | 732 | 711 | 714 | 67,100 |
2015/05/13 | 720 | 734 | 720 | 730 | 88,200 |
2015/05/12 | 718 | 732 | 716 | 730 | 85,700 |
2015/05/11 | 730 | 732 | 715 | 721 | 79,800 |
2015/05/08 | 710 | 731 | 710 | 724 | 187,300 |
2015/05/07 | 689 | 715 | 686 | 710 | 232,400 |
2015/05/01 | 682 | 690 | 674 | 679 | 87,400 |
2015/04/30 | 671 | 696 | 671 | 690 | 163,700 |
2015/04/28 | 684 | 685 | 674 | 675 | 31,200 |
2015/04/27 | 689 | 689 | 678 | 681 | 41,800 |
2015/04/24 | 685 | 690 | 682 | 685 | 29,900 |
2015/04/23 | 687 | 698 | 682 | 688 | 63,100 |
2015/04/22 | 684 | 691 | 683 | 686 | 23,100 |
2015/04/21 | 682 | 687 | 676 | 684 | 40,900 |
2015/04/20 | 685 | 685 | 676 | 676 | 42,600 |
2015/04/17 | 698 | 698 | 685 | 687 | 54,200 |
2015/04/16 | 704 | 704 | 691 | 699 | 34,400 |
2015/04/15 | 706 | 708 | 696 | 700 | 76,600 |
2015/04/14 | 696 | 705 | 693 | 705 | 79,600 |
2015/04/13 | 703 | 705 | 689 | 696 | 102,000 |
2015/04/10 | 708 | 710 | 704 | 709 | 38,600 |
2015/04/09 | 710 | 718 | 705 | 709 | 91,500 |
2015/04/08 | 704 | 715 | 704 | 715 | 84,400 |
2015/04/07 | 707 | 709 | 700 | 707 | 81,700 |
2015/04/06 | 710 | 713 | 702 | 707 | 42,600 |
2015/04/03 | 707 | 714 | 703 | 711 | 84,100 |
2015/04/02 | 696 | 710 | 696 | 703 | 105,400 |
2015/04/01 | 696 | 702 | 692 | 701 | 59,400 |
2015/03/31 | 700 | 703 | 696 | 696 | 58,000 |
2015/03/30 | 691 | 699 | 689 | 699 | 52,300 |
2015/03/27 | 688 | 708 | 688 | 691 | 67,000 |
2015/03/26 | 706 | 715 | 696 | 698 | 257,000 |
2015/03/25 | 700 | 708 | 696 | 707 | 206,800 |
2015/03/24 | 679 | 690 | 679 | 684 | 43,300 |
2015/03/23 | 675 | 693 | 675 | 681 | 59,500 |
2015/03/20 | 665 | 679 | 665 | 679 | 61,100 |
2015/03/19 | 674 | 680 | 666 | 669 | 73,200 |
2015/03/18 | 676 | 683 | 672 | 681 | 63,300 |
2015/03/17 | 693 | 693 | 681 | 681 | 63,300 |
2015/03/16 | 690 | 697 | 685 | 687 | 67,500 |
2015/03/13 | 689 | 699 | 688 | 691 | 103,500 |
2015/03/12 | 708 | 710 | 688 | 693 | 111,900 |
2015/03/11 | 702 | 710 | 695 | 702 | 85,000 |
2015/03/10 | 705 | 715 | 701 | 705 | 134,600 |
2015/03/09 | 681 | 710 | 681 | 699 | 250,000 |
2015/03/06 | 685 | 693 | 674 | 678 | 132,400 |
2015/03/05 | 671 | 690 | 671 | 681 | 103,000 |
2015/03/04 | 670 | 682 | 662 | 680 | 120,500 |
2015/03/03 | 694 | 694 | 673 | 678 | 71,400 |
2015/03/02 | 683 | 699 | 681 | 694 | 112,400 |
2015/02/27 | 669 | 700 | 669 | 684 | 220,000 |
2015/02/26 | 659 | 669 | 659 | 667 | 80,100 |
2015/02/25 | 670 | 672 | 662 | 663 | 159,300 |
2015/02/24 | 667 | 675 | 658 | 674 | 152,300 |
2015/02/23 | 682 | 682 | 653 | 664 | 185,100 |
2015/02/20 | 646 | 658 | 643 | 655 | 142,200 |
2015/02/19 | 632 | 645 | 630 | 643 | 152,400 |
2015/02/18 | 617 | 636 | 616 | 632 | 179,900 |
2015/02/17 | 607 | 617 | 604 | 613 | 126,500 |
2015/02/16 | 627 | 631 | 610 | 614 | 183,000 |
2015/02/13 | 651 | 651 | 625 | 627 | 211,000 |
2015/02/12 | 661 | 661 | 646 | 646 | 72,600 |
2015/02/10 | 645 | 666 | 645 | 657 | 134,200 |
2015/02/09 | 649 | 649 | 644 | 649 | 44,400 |
2015/02/06 | 651 | 651 | 643 | 644 | 95,000 |
2015/02/05 | 646 | 652 | 642 | 651 | 187,300 |
2015/02/04 | 645 | 653 | 645 | 647 | 103,400 |
2015/02/03 | 647 | 651 | 642 | 650 | 126,900 |
2015/02/02 | 637 | 648 | 631 | 647 | 221,600 |
2015/01/30 | 650 | 659 | 626 | 643 | 792,200 |
2015/01/29 | 718 | 718 | 704 | 705 | 112,600 |
2015/01/28 | 710 | 717 | 708 | 716 | 67,700 |
2015/01/27 | 698 | 714 | 698 | 712 | 113,200 |
2015/01/26 | 695 | 701 | 692 | 696 | 64,300 |
2015/01/23 | 692 | 697 | 691 | 695 | 63,900 |
2015/01/22 | 697 | 697 | 689 | 691 | 72,700 |
2015/01/21 | 701 | 701 | 696 | 698 | 57,700 |
2015/01/20 | 698 | 700 | 694 | 700 | 50,300 |
2015/01/19 | 701 | 704 | 692 | 694 | 59,100 |
2015/01/16 | 706 | 707 | 689 | 697 | 131,400 |
2015/01/15 | 703 | 713 | 703 | 707 | 73,600 |
2015/01/14 | 711 | 714 | 703 | 705 | 113,000 |
2015/01/13 | 711 | 716 | 708 | 713 | 81,800 |
2015/01/09 | 717 | 720 | 711 | 713 | 78,800 |
2015/01/08 | 719 | 720 | 712 | 715 | 90,400 |
2015/01/07 | 721 | 729 | 711 | 716 | 160,500 |
2015/01/06 | 728 | 730 | 720 | 721 | 131,300 |
2015/01/05 | 735 | 739 | 732 | 734 | 88,600 |