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
2021/12/30 1,348 1,348 1,315 1,318 221,300
2021/12/29 1,352 1,362 1,336 1,345 279,800
2021/12/28 1,383 1,394 1,372 1,387 425,000
2021/12/27 1,397 1,407 1,374 1,378 313,000
2021/12/24 1,386 1,402 1,382 1,398 266,900
2021/12/23 1,386 1,400 1,381 1,383 258,400
2021/12/22 1,366 1,392 1,351 1,388 310,700
2021/12/21 1,351 1,365 1,327 1,357 254,000
2021/12/20 1,371 1,376 1,354 1,354 263,700
2021/12/17 1,404 1,404 1,385 1,400 190,300
2021/12/16 1,428 1,434 1,407 1,415 184,000
2021/12/15 1,389 1,427 1,386 1,427 115,200
2021/12/14 1,405 1,405 1,382 1,395 267,700
2021/12/13 1,441 1,451 1,412 1,419 206,600
2021/12/10 1,443 1,464 1,426 1,439 156,400
2021/12/09 1,444 1,465 1,429 1,452 144,800
2021/12/08 1,475 1,475 1,426 1,439 269,700
2021/12/07 1,392 1,446 1,389 1,445 182,800
2021/12/06 1,380 1,380 1,362 1,370 247,400
2021/12/03 1,362 1,389 1,346 1,388 197,800
2021/12/02 1,372 1,387 1,353 1,357 191,300
2021/12/01 1,385 1,398 1,355 1,385 231,100
2021/11/30 1,380 1,407 1,361 1,390 931,300
2021/11/29 1,388 1,410 1,368 1,375 280,500
2021/11/26 1,446 1,446 1,403 1,408 284,700
2021/11/25 1,490 1,495 1,458 1,460 213,800
2021/11/24 1,499 1,511 1,486 1,490 228,000
2021/11/22 1,505 1,512 1,488 1,508 176,000
2021/11/19 1,525 1,533 1,505 1,520 139,100
2021/11/18 1,548 1,548 1,508 1,523 214,100
2021/11/17 1,605 1,608 1,551 1,551 266,600
2021/11/16 1,606 1,631 1,601 1,623 109,900
2021/11/15 1,600 1,616 1,593 1,606 160,800
2021/11/12 1,600 1,616 1,572 1,583 290,000
2021/11/11 1,607 1,641 1,590 1,605 323,400
2021/11/10 1,720 1,746 1,714 1,720 117,100
2021/11/09 1,792 1,798 1,723 1,723 128,300
2021/11/08 1,771 1,807 1,755 1,799 111,100
2021/11/05 1,772 1,776 1,741 1,771 118,100
2021/11/04 1,792 1,810 1,771 1,781 132,400
2021/11/02 1,766 1,779 1,758 1,777 83,700
2021/11/01 1,780 1,792 1,760 1,781 84,200
2021/10/29 1,760 1,765 1,736 1,743 124,300
2021/10/28 1,762 1,782 1,738 1,774 106,700
2021/10/27 1,805 1,806 1,773 1,774 72,100
2021/10/26 1,808 1,814 1,795 1,796 45,500
2021/10/25 1,764 1,788 1,754 1,783 108,100
2021/10/22 1,801 1,811 1,786 1,793 76,300
2021/10/21 1,826 1,834 1,805 1,805 89,400
2021/10/20 1,876 1,885 1,826 1,826 109,800
2021/10/19 1,840 1,867 1,840 1,866 132,200
2021/10/18 1,820 1,840 1,811 1,835 83,700
2021/10/15 1,789 1,825 1,788 1,823 93,100
2021/10/14 1,788 1,800 1,768 1,787 119,700
2021/10/13 1,790 1,806 1,777 1,788 98,300
2021/10/12 1,820 1,820 1,793 1,796 97,000
2021/10/11 1,825 1,834 1,808 1,824 92,800
2021/10/08 1,791 1,831 1,785 1,828 134,900
2021/10/07 1,780 1,809 1,765 1,775 77,700
2021/10/06 1,789 1,830 1,758 1,774 116,900
2021/10/05 1,756 1,779 1,723 1,772 170,900
2021/10/04 1,829 1,845 1,772 1,784 123,300
2021/10/01 1,847 1,847 1,795 1,812 198,200
2021/09/30 1,887 1,892 1,849 1,859 117,100
2021/09/29 1,834 1,873 1,831 1,872 163,100
2021/09/28 1,870 1,880 1,822 1,862 150,400
2021/09/27 1,860 1,930 1,855 1,884 253,400
2021/09/24 1,843 1,863 1,816 1,861 237,200
2021/09/22 1,773 1,797 1,747 1,763 138,800
2021/09/21 1,736 1,773 1,727 1,759 102,600
2021/09/17 1,754 1,795 1,750 1,793 110,600
2021/09/16 1,839 1,839 1,736 1,763 242,800
2021/09/15 1,840 1,850 1,811 1,814 212,100
2021/09/14 1,835 1,872 1,835 1,860 268,100
2021/09/13 1,793 1,830 1,791 1,828 219,800
2021/09/10 1,770 1,788 1,765 1,784 160,700
2021/09/09 1,738 1,797 1,738 1,762 241,600
2021/09/08 1,715 1,747 1,708 1,747 206,900
2021/09/07 1,720 1,742 1,714 1,723 155,900
2021/09/06 1,714 1,720 1,690 1,700 149,600
2021/09/03 1,670 1,699 1,663 1,683 185,700
2021/09/02 1,719 1,719 1,662 1,669 348,700
2021/09/01 1,695 1,724 1,689 1,724 169,600
2021/08/31 1,698 1,706 1,673 1,689 208,600
2021/08/30 1,608 1,661 1,601 1,656 200,200
2021/08/27 1,625 1,628 1,599 1,617 158,700
2021/08/26 1,620 1,642 1,612 1,642 129,800
2021/08/25 1,635 1,641 1,611 1,618 170,500
2021/08/24 1,647 1,658 1,625 1,637 116,900
2021/08/23 1,646 1,655 1,620 1,623 120,300
2021/08/20 1,675 1,685 1,606 1,619 200,500
2021/08/19 1,718 1,727 1,655 1,662 226,500
2021/08/18 1,725 1,749 1,704 1,736 143,100
2021/08/17 1,804 1,810 1,725 1,725 237,100
2021/08/16 1,880 1,885 1,815 1,817 186,600
2021/08/13 1,903 1,907 1,862 1,897 167,500
2021/08/12 1,911 1,911 1,860 1,883 196,800
2021/08/11 1,904 1,927 1,891 1,904 171,800
2021/08/10 1,906 1,936 1,800 1,901 349,800
2021/08/06 1,965 1,970 1,937 1,946 122,900
2021/08/05 1,988 2,000 1,944 1,961 116,200
2021/08/04 2,053 2,055 2,005 2,012 91,400
2021/08/03 2,106 2,118 2,053 2,053 96,400
2021/08/02 2,072 2,124 2,071 2,112 74,600
2021/07/30 2,201 2,201 2,120 2,122 83,300
2021/07/29 2,213 2,218 2,195 2,212 72,600
2021/07/28 2,235 2,238 2,186 2,197 104,800
2021/07/27 2,285 2,285 2,241 2,253 129,600
2021/07/26 2,297 2,302 2,239 2,249 80,600
2021/07/21 2,257 2,275 2,237 2,255 94,000
2021/07/20 2,236 2,238 2,195 2,209 75,300
2021/07/19 2,244 2,270 2,217 2,261 68,000
2021/07/16 2,247 2,296 2,241 2,275 93,400
2021/07/15 2,292 2,297 2,248 2,255 76,100
2021/07/14 2,250 2,337 2,249 2,318 166,700
2021/07/13 2,251 2,276 2,247 2,264 85,600
2021/07/12 2,224 2,260 2,204 2,233 171,500
2021/07/09 2,183 2,200 2,116 2,159 173,000
2021/07/08 2,270 2,291 2,207 2,213 150,700
2021/07/07 2,249 2,276 2,232 2,242 111,500
2021/07/06 2,249 2,267 2,233 2,250 76,900
2021/07/05 2,320 2,352 2,252 2,261 120,300
2021/07/02 2,263 2,323 2,253 2,320 141,900
2021/07/01 2,248 2,285 2,213 2,263 152,300
2021/06/30 2,271 2,273 2,226 2,249 97,000
2021/06/29 2,277 2,316 2,250 2,271 207,600
2021/06/28 2,235 2,282 2,202 2,278 195,100
2021/06/25 2,272 2,282 2,234 2,236 100,200
2021/06/24 2,272 2,341 2,232 2,272 149,300
2021/06/23 2,270 2,294 2,247 2,272 113,800
2021/06/22 2,301 2,321 2,279 2,284 79,400
2021/06/21 2,267 2,305 2,254 2,284 141,200
2021/06/18 2,366 2,380 2,328 2,330 131,100
2021/06/17 2,393 2,401 2,356 2,382 121,500
2021/06/16 2,415 2,453 2,382 2,416 195,400
2021/06/15 2,520 2,520 2,423 2,483 158,200
2021/06/14 2,512 2,532 2,458 2,520 208,100
2021/06/11 2,386 2,491 2,375 2,445 207,200
2021/06/10 2,346 2,389 2,321 2,386 116,500
2021/06/09 2,369 2,394 2,338 2,346 75,400
2021/06/08 2,337 2,381 2,326 2,373 108,200
2021/06/07 2,250 2,303 2,248 2,294 89,900
2021/06/04 2,309 2,336 2,275 2,279 168,200
2021/06/03 2,262 2,311 2,231 2,295 168,700
2021/06/02 2,310 2,319 2,262 2,291 117,300
2021/06/01 2,319 2,347 2,282 2,324 117,400
2021/05/31 2,333 2,363 2,286 2,296 209,000
2021/05/28 2,372 2,378 2,272 2,303 369,400
2021/05/27 2,395 2,462 2,378 2,421 396,800
2021/05/26 2,237 2,377 2,222 2,358 451,900
2021/05/25 2,150 2,204 2,126 2,184 154,000
2021/05/24 2,085 2,136 2,065 2,130 198,300
2021/05/21 2,016 2,085 2,010 2,072 165,400
2021/05/20 1,939 2,036 1,937 2,000 230,800
2021/05/19 1,900 1,936 1,885 1,900 142,700
2021/05/18 1,880 1,926 1,873 1,913 127,000
2021/05/17 1,995 1,999 1,883 1,891 163,400
2021/05/14 1,938 2,005 1,921 1,955 437,500
2021/05/13 1,839 1,841 1,782 1,818 123,800
2021/05/12 1,898 1,923 1,839 1,862 102,700
2021/05/11 1,915 1,915 1,880 1,880 111,900
2021/05/10 1,942 1,953 1,920 1,931 67,000
2021/05/07 1,925 1,934 1,897 1,924 37,900
2021/05/06 1,876 1,927 1,875 1,901 65,900
2021/04/30 1,878 1,898 1,860 1,876 108,600
2021/04/28 1,878 1,908 1,865 1,877 47,800
2021/04/27 1,908 1,917 1,886 1,886 51,200
2021/04/26 1,906 1,921 1,886 1,912 60,000
2021/04/23 1,941 1,946 1,897 1,897 51,500
2021/04/22 1,931 1,967 1,931 1,959 95,200
2021/04/21 1,915 1,929 1,863 1,891 101,500
2021/04/20 1,972 1,982 1,940 1,943 90,100
2021/04/19 2,015 2,027 1,994 1,994 85,100
2021/04/16 1,990 2,026 1,990 1,994 96,300
2021/04/15 2,006 2,011 1,986 1,998 69,000
2021/04/14 2,030 2,030 1,992 2,002 114,300
2021/04/13 1,990 2,079 1,963 2,076 192,200
2021/04/12 2,005 2,014 1,988 2,000 54,900
2021/04/09 2,020 2,024 1,970 2,005 87,300
2021/04/08 2,051 2,054 2,003 2,023 96,300
2021/04/07 2,052 2,078 2,026 2,076 88,100
2021/04/06 2,084 2,084 2,007 2,052 217,100
2021/04/05 2,040 2,089 2,026 2,084 142,700
2021/04/02 2,043 2,043 2,008 2,015 68,800
2021/04/01 2,039 2,052 1,992 2,000 91,300
2021/03/31 2,077 2,077 2,000 2,005 122,500
2021/03/30 2,062 2,099 2,038 2,055 83,300
2021/03/29 2,097 2,104 2,037 2,057 96,900
2021/03/26 2,060 2,095 2,060 2,062 47,500
2021/03/25 2,068 2,099 2,039 2,057 63,700
2021/03/24 2,154 2,178 2,095 2,102 109,000
2021/03/23 2,094 2,210 2,085 2,193 222,000
2021/03/22 2,063 2,075 1,997 2,045 168,000
2021/03/19 2,094 2,094 2,009 2,055 155,800
2021/03/18 2,060 2,109 2,041 2,097 153,700
2021/03/17 1,971 2,027 1,971 2,025 86,400
2021/03/16 1,945 1,971 1,927 1,969 77,500
2021/03/15 1,951 1,965 1,925 1,954 99,200
2021/03/12 1,994 2,018 1,984 2,005 120,200
2021/03/11 1,898 1,965 1,894 1,965 64,000
2021/03/10 1,899 1,917 1,877 1,897 62,400
2021/03/09 1,881 1,881 1,813 1,859 145,400
2021/03/08 2,030 2,032 1,885 1,890 118,400
2021/03/05 2,014 2,016 1,912 1,991 118,900
2021/03/04 1,992 2,016 1,976 2,015 119,000
2021/03/03 1,986 2,024 1,958 2,020 129,200
2021/03/02 1,908 2,006 1,905 2,000 181,500
2021/03/01 1,856 1,949 1,833 1,938 169,800
2021/02/26 1,768 1,861 1,756 1,810 161,500
2021/02/25 1,828 1,834 1,783 1,801 142,000
2021/02/24 1,933 1,933 1,797 1,804 310,700
2021/02/22 1,939 1,992 1,929 1,971 83,500
2021/02/19 1,967 1,975 1,904 1,939 131,800
2021/02/18 2,030 2,066 2,001 2,011 107,700
2021/02/17 1,988 2,037 1,980 2,031 125,300
2021/02/16 2,000 2,040 1,987 2,012 152,500
2021/02/15 2,058 2,059 1,930 2,003 218,800
2021/02/12 2,249 2,252 2,026 2,048 574,700
2021/02/10 2,035 2,057 2,003 2,036 79,200
2021/02/09 2,019 2,019 1,949 2,012 52,200
2021/02/08 2,089 2,090 2,000 2,019 78,700
2021/02/05 2,152 2,167 2,043 2,053 186,000
2021/02/04 1,983 2,188 1,983 2,178 355,900
2021/02/03 1,922 1,984 1,922 1,963 50,300
2021/02/02 1,871 1,926 1,871 1,918 38,800
2021/02/01 1,821 1,888 1,821 1,875 47,600
2021/01/29 1,826 1,872 1,805 1,819 52,800
2021/01/28 1,805 1,840 1,781 1,832 100,200
2021/01/27 1,857 1,857 1,813 1,833 40,200
2021/01/26 1,937 1,937 1,827 1,827 53,400
2021/01/25 1,915 1,959 1,912 1,917 40,600
2021/01/22 1,856 1,902 1,852 1,900 54,600
2021/01/21 1,785 1,867 1,776 1,865 58,300
2021/01/20 1,791 1,802 1,761 1,785 64,200
2021/01/19 1,797 1,823 1,786 1,791 42,900
2021/01/18 1,752 1,814 1,752 1,797 40,200
2021/01/15 1,800 1,819 1,782 1,790 75,500
2021/01/14 1,862 1,879 1,806 1,820 64,200
2021/01/13 1,921 1,948 1,878 1,892 52,700
2021/01/12 1,903 1,969 1,900 1,942 102,000
2021/01/08 1,854 1,898 1,849 1,895 75,300
2021/01/07 1,851 1,870 1,812 1,814 69,400
2021/01/06 1,813 1,860 1,780 1,834 129,200
2021/01/05 1,734 1,791 1,709 1,778 63,100
2021/01/04 1,762 1,765 1,717 1,730 35,900

このページの先頭へ