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 |