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 |