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
2018/12/28 1,579 1,597 1,405 1,443 560,100
2018/12/27 1,513 1,578 1,457 1,567 650,700
2018/12/26 1,531 1,564 1,399 1,483 668,400
2018/12/25 1,453 1,531 1,407 1,502 414,300
2018/12/21 1,601 1,652 1,526 1,563 382,100
2018/12/20 1,664 1,668 1,612 1,625 336,800
2018/12/19 1,658 1,790 1,635 1,704 334,000
2018/12/18 1,700 1,724 1,646 1,654 190,500
2018/12/17 1,706 1,738 1,642 1,718 184,800
2018/12/14 1,781 1,833 1,696 1,716 307,900
2018/12/13 1,730 1,732 1,655 1,701 230,400
2018/12/12 1,675 1,715 1,620 1,713 367,800
2018/12/11 1,728 1,752 1,644 1,667 473,300
2018/12/10 1,729 1,774 1,676 1,693 310,400
2018/12/07 1,787 1,813 1,752 1,769 274,200
2018/12/06 1,894 1,925 1,741 1,762 472,200
2018/12/05 1,936 1,955 1,877 1,921 371,400
2018/12/04 2,050 2,096 1,990 2,006 301,200
2018/12/03 2,121 2,132 2,021 2,046 277,200
2018/11/30 2,179 2,205 2,058 2,117 676,500
2018/11/29 2,100 2,165 2,062 2,129 306,200
2018/11/28 1,974 2,140 1,974 2,123 334,300
2018/11/27 2,006 2,021 1,967 1,977 118,600
2018/11/26 1,988 2,028 1,946 1,997 148,600
2018/11/22 1,950 2,007 1,935 2,006 148,400
2018/11/21 1,955 1,991 1,929 1,933 178,300
2018/11/20 2,020 2,080 1,958 1,991 339,700
2018/11/19 1,961 2,082 1,950 2,061 350,400
2018/11/16 1,970 1,989 1,941 1,962 202,700
2018/11/15 1,899 1,995 1,863 1,972 324,900
2018/11/14 1,992 2,010 1,876 1,881 390,200
2018/11/13 1,937 2,043 1,905 2,000 484,000
2018/11/12 2,111 2,111 1,964 1,977 477,200
2018/11/09 2,170 2,218 2,012 2,049 1,079,000
2018/11/08 2,453 2,462 2,382 2,410 196,700
2018/11/07 2,334 2,488 2,334 2,441 323,500
2018/11/06 2,403 2,443 2,334 2,348 183,100
2018/11/05 2,411 2,485 2,384 2,438 144,700
2018/11/02 2,454 2,515 2,437 2,446 202,600
2018/11/01 2,465 2,513 2,390 2,458 165,900
2018/10/31 2,400 2,545 2,400 2,515 316,600
2018/10/30 2,276 2,374 2,232 2,349 376,200
2018/10/29 2,416 2,446 2,282 2,290 374,600
2018/10/26 2,563 2,606 2,408 2,410 564,100
2018/10/25 2,700 2,739 2,605 2,613 252,000
2018/10/24 2,868 2,890 2,753 2,805 80,100
2018/10/23 2,900 2,933 2,833 2,860 110,900
2018/10/22 2,857 2,948 2,813 2,931 80,700
2018/10/19 2,830 2,884 2,792 2,874 78,200
2018/10/18 2,904 2,960 2,866 2,880 72,600
2018/10/17 2,871 2,920 2,845 2,903 229,500
2018/10/16 2,876 2,930 2,772 2,793 166,200
2018/10/15 2,984 2,994 2,860 2,867 116,600
2018/10/12 2,779 3,000 2,779 2,979 275,500
2018/10/11 2,800 2,840 2,765 2,803 320,200
2018/10/10 2,956 2,956 2,855 2,890 372,100
2018/10/09 3,100 3,100 2,956 2,995 297,200
2018/10/05 3,110 3,160 3,035 3,125 202,300
2018/10/04 3,160 3,225 3,110 3,135 200,900
2018/10/03 3,325 3,325 3,155 3,190 264,700
2018/10/02 3,490 3,515 3,315 3,360 293,700
2018/10/01 3,445 3,540 3,430 3,510 163,800
2018/09/28 3,370 3,475 3,340 3,445 220,900
2018/09/27 3,155 3,400 3,155 3,395 398,100
2018/09/26 3,080 3,150 2,979 3,125 224,100
2018/09/25 2,910 3,120 2,905 3,035 276,400
2018/09/21 2,930 2,971 2,839 2,872 694,700
2018/09/20 2,917 2,943 2,811 2,939 347,200
2018/09/19 2,898 2,948 2,756 2,924 560,200
2018/09/18 2,956 2,986 2,926 2,928 184,600
2018/09/14 3,020 3,055 2,940 2,976 171,000
2018/09/13 3,095 3,170 2,988 2,993 207,500
2018/09/12 3,065 3,110 2,921 3,095 294,400
2018/09/11 3,060 3,135 3,010 3,100 219,800
2018/09/10 2,947 3,050 2,931 3,030 165,600
2018/09/07 3,025 3,035 2,937 2,951 206,200
2018/09/06 3,040 3,050 2,968 3,045 318,600
2018/09/05 3,000 3,070 2,969 3,000 239,500
2018/09/04 2,990 3,025 2,961 2,994 162,600
2018/09/03 3,040 3,040 2,971 2,991 166,700
2018/08/31 3,025 3,075 2,975 3,040 184,600
2018/08/30 2,927 3,100 2,910 3,045 389,900
2018/08/29 2,832 2,958 2,831 2,912 254,500
2018/08/28 2,905 2,968 2,849 2,879 221,100
2018/08/27 2,893 2,893 2,809 2,877 150,700
2018/08/24 2,807 2,878 2,793 2,852 210,100
2018/08/23 2,700 2,846 2,686 2,827 283,200
2018/08/22 2,670 2,743 2,646 2,682 219,500
2018/08/21 2,700 2,700 2,629 2,666 137,400
2018/08/20 2,700 2,753 2,646 2,676 313,200
2018/08/17 2,718 2,781 2,673 2,691 282,000
2018/08/16 2,789 2,837 2,653 2,664 324,200
2018/08/15 2,798 2,902 2,778 2,823 521,700
2018/08/14 2,626 2,769 2,626 2,761 256,700
2018/08/13 2,550 2,688 2,550 2,614 344,500
2018/08/10 2,585 2,619 2,528 2,581 264,900
2018/08/09 2,290 2,562 2,278 2,562 671,200
2018/08/08 2,350 2,485 2,345 2,423 232,900
2018/08/07 2,320 2,403 2,320 2,346 175,800
2018/08/06 2,360 2,413 2,357 2,370 146,400
2018/08/03 2,379 2,423 2,335 2,360 104,700
2018/08/02 2,352 2,401 2,290 2,355 233,300
2018/08/01 2,461 2,492 2,368 2,376 202,300
2018/07/31 2,500 2,530 2,417 2,444 248,200
2018/07/30 2,571 2,571 2,485 2,545 274,700
2018/07/27 2,574 2,600 2,544 2,583 110,400
2018/07/26 2,575 2,632 2,569 2,576 158,300
2018/07/25 2,520 2,560 2,492 2,551 131,100
2018/07/24 2,475 2,514 2,425 2,492 111,600
2018/07/23 2,470 2,528 2,460 2,477 108,100
2018/07/20 2,497 2,508 2,432 2,474 193,700
2018/07/19 2,513 2,575 2,479 2,503 176,700
2018/07/18 2,591 2,613 2,495 2,504 256,600
2018/07/17 2,620 2,677 2,580 2,605 286,100
2018/07/13 2,537 2,638 2,517 2,635 378,700
2018/07/12 2,467 2,566 2,460 2,517 305,500
2018/07/11 2,457 2,498 2,409 2,474 254,100
2018/07/10 2,510 2,575 2,473 2,500 336,100
2018/07/09 2,349 2,472 2,346 2,445 323,200
2018/07/06 2,280 2,363 2,263 2,349 164,100
2018/07/05 2,307 2,369 2,279 2,290 124,800
2018/07/04 2,280 2,339 2,268 2,325 145,700
2018/07/03 2,300 2,394 2,270 2,312 259,600
2018/07/02 2,333 2,384 2,316 2,317 145,400
2018/06/29 2,251 2,385 2,244 2,360 389,700
2018/06/28 2,400 2,404 2,202 2,235 477,700
2018/06/27 2,310 2,443 2,309 2,421 333,800
2018/06/26 2,352 2,413 2,291 2,344 323,300
2018/06/25 2,353 2,450 2,322 2,389 435,100
2018/06/22 2,284 2,378 2,189 2,253 489,000
2018/06/21 2,195 2,266 2,188 2,234 173,900
2018/06/20 2,160 2,222 2,159 2,178 211,000
2018/06/19 2,274 2,287 2,165 2,182 470,500
2018/06/18 2,240 2,306 2,214 2,298 355,000
2018/06/15 2,135 2,277 2,134 2,233 659,800
2018/06/14 2,200 2,338 2,120 2,132 1,425,500
2018/06/13 2,080 2,120 2,070 2,103 132,700
2018/06/12 2,084 2,129 2,064 2,096 177,000
2018/06/11 2,090 2,115 2,047 2,087 191,500
2018/06/08 2,039 2,153 2,039 2,088 376,000
2018/06/07 2,069 2,080 2,009 2,039 335,500
2018/06/06 2,016 2,165 2,016 2,108 573,600
2018/06/05 2,044 2,065 1,967 2,019 528,100
2018/06/04 2,060 2,175 2,054 2,072 363,600
2018/06/01 2,020 2,084 2,004 2,074 1,114,100
2018/05/31 1,855 1,986 1,741 1,980 1,335,500
2018/05/30 1,729 1,769 1,675 1,755 224,700
2018/05/29 1,799 1,806 1,742 1,749 121,200
2018/05/28 1,770 1,799 1,745 1,792 137,000
2018/05/25 1,780 1,840 1,773 1,784 216,600
2018/05/24 1,761 1,793 1,738 1,780 155,900
2018/05/23 1,731 1,770 1,701 1,770 172,300
2018/05/22 1,787 1,790 1,723 1,737 227,700
2018/05/21 1,830 1,830 1,763 1,787 264,700
2018/05/18 1,736 1,830 1,715 1,830 350,400
2018/05/17 1,709 1,778 1,695 1,754 198,200
2018/05/16 1,718 1,725 1,685 1,685 228,600
2018/05/15 1,730 1,785 1,720 1,722 169,900
2018/05/14 1,719 1,743 1,677 1,715 299,300
2018/05/11 1,651 1,763 1,589 1,745 503,700
2018/05/10 1,702 1,731 1,650 1,691 242,600
2018/05/09 1,713 1,750 1,685 1,736 340,400
2018/05/08 1,675 1,775 1,661 1,741 258,800
2018/05/07 1,600 1,725 1,589 1,703 382,300
2018/05/02 1,543 1,624 1,539 1,599 333,500
2018/05/01 1,700 1,794 1,485 1,550 704,300
2018/04/27 1,606 1,672 1,603 1,637 220,900
2018/04/26 1,611 1,678 1,597 1,606 274,900
2018/04/25 1,590 1,629 1,590 1,600 76,800
2018/04/24 1,594 1,616 1,579 1,599 123,600
2018/04/23 1,550 1,589 1,528 1,581 159,300
2018/04/20 1,513 1,556 1,510 1,548 205,000
2018/04/19 1,529 1,533 1,477 1,503 637,800
2018/04/18 1,596 1,596 1,472 1,499 748,100
2018/04/17 1,625 1,678 1,556 1,579 764,800
2018/04/16 1,648 1,667 1,594 1,610 645,300
2018/04/13 1,755 1,756 1,623 1,628 321,800
2018/04/12 1,744 1,762 1,664 1,716 238,200
2018/04/11 1,790 1,798 1,740 1,745 164,600
2018/04/10 1,805 1,878 1,773 1,798 499,300
2018/04/09 1,744 1,832 1,744 1,807 324,200
2018/04/06 1,654 1,779 1,652 1,744 591,600
2018/04/05 1,697 1,697 1,618 1,638 286,400
2018/04/04 1,784 1,785 1,673 1,677 666,800
2018/04/03 1,790 1,796 1,737 1,744 457,200
2018/04/02 1,680 1,844 1,680 1,810 753,600
2018/03/30 1,664 1,675 1,602 1,650 244,700
2018/03/29 1,580 1,680 1,520 1,656 528,700
2018/03/28 1,577 1,603 1,531 1,540 520,600
2018/03/27 1,600 1,624 1,544 1,567 510,700
2018/03/26 1,519 1,555 1,495 1,549 252,500
2018/03/23 1,516 1,590 1,515 1,547 319,700
2018/03/22 1,545 1,607 1,543 1,571 483,700
2018/03/20 1,500 1,557 1,500 1,524 328,800
2018/03/19 1,476 1,540 1,465 1,523 303,400
2018/03/16 1,490 1,514 1,477 1,490 189,100
2018/03/15 1,498 1,545 1,492 1,517 440,400
2018/03/14 1,406 1,519 1,406 1,480 572,300
2018/03/13 1,387 1,443 1,371 1,408 240,200
2018/03/12 1,442 1,459 1,363 1,383 223,700
2018/03/09 1,431 1,500 1,391 1,428 634,200
2018/03/08 1,327 1,428 1,313 1,417 738,400
2018/03/07 1,238 1,371 1,234 1,333 860,500
2018/03/06 1,225 1,254 1,197 1,229 433,900
2018/03/05 1,375 1,385 1,195 1,205 754,700
2018/03/02 1,401 1,512 1,380 1,435 671,900
2018/03/01 1,423 1,453 1,394 1,431 472,400
2018/02/28 1,312 1,439 1,310 1,423 997,900
2018/02/27 1,255 1,317 1,255 1,312 510,500
2018/02/26 1,202 1,277 1,202 1,246 562,000
2018/02/23 1,152 1,204 1,149 1,187 231,400
2018/02/22 1,153 1,156 1,141 1,152 202,500
2018/02/21 1,156 1,183 1,133 1,163 413,500
2018/02/20 1,133 1,175 1,126 1,153 632,200
2018/02/19 1,042 1,162 1,042 1,149 959,900
2018/02/16 1,013 1,039 996 1,039 382,600
2018/02/15 976 1,000 943 992 317,700
2018/02/14 1,023 1,039 951 957 778,600
2018/02/13 1,071 1,078 1,010 1,023 919,600
2018/02/09 1,000 1,068 1,000 1,020 1,809,700
2018/02/08 1,315 1,330 1,277 1,300 361,300
2018/02/07 1,380 1,410 1,319 1,322 303,200
2018/02/06 1,377 1,424 1,324 1,356 391,000
2018/02/05 1,488 1,542 1,488 1,529 223,200
2018/02/02 1,540 1,540 1,490 1,528 272,300
2018/02/01 1,499 1,536 1,468 1,524 287,400
2018/01/31 1,535 1,539 1,488 1,488 273,600
2018/01/30 1,480 1,543 1,479 1,527 750,400
2018/01/29 1,457 1,506 1,457 1,480 319,800
2018/01/26 1,430 1,455 1,413 1,444 215,100
2018/01/25 1,401 1,447 1,397 1,427 330,100
2018/01/24 1,379 1,413 1,378 1,396 193,900
2018/01/23 1,365 1,379 1,354 1,371 138,800
2018/01/22 1,370 1,372 1,337 1,350 131,300
2018/01/19 1,385 1,385 1,333 1,351 164,300
2018/01/18 1,420 1,420 1,354 1,359 302,400
2018/01/17 1,429 1,437 1,372 1,384 293,000
2018/01/16 1,347 1,431 1,344 1,404 529,900
2018/01/15 1,350 1,350 1,314 1,336 137,500
2018/01/12 1,312 1,342 1,308 1,322 184,000
2018/01/11 1,309 1,341 1,297 1,311 207,400
2018/01/10 1,304 1,323 1,298 1,303 188,200
2018/01/09 1,288 1,341 1,279 1,302 322,800
2018/01/05 1,252 1,276 1,235 1,271 160,700
2018/01/04 1,293 1,293 1,233 1,252 160,000

このページの先頭へ