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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,210 | 1,239 | 1,210 | 1,218 | 139,400 |
| 2022/12/29 | 1,186 | 1,186 | 1,126 | 1,180 | 93,400 |
| 2022/12/28 | 1,224 | 1,232 | 1,210 | 1,223 | 165,800 |
| 2022/12/27 | 1,230 | 1,235 | 1,218 | 1,230 | 53,200 |
| 2022/12/26 | 1,233 | 1,240 | 1,220 | 1,224 | 53,900 |
| 2022/12/23 | 1,216 | 1,232 | 1,216 | 1,232 | 44,300 |
| 2022/12/22 | 1,204 | 1,229 | 1,204 | 1,229 | 69,500 |
| 2022/12/21 | 1,205 | 1,205 | 1,181 | 1,186 | 88,600 |
| 2022/12/20 | 1,216 | 1,231 | 1,199 | 1,212 | 80,900 |
| 2022/12/19 | 1,212 | 1,225 | 1,212 | 1,218 | 34,300 |
| 2022/12/16 | 1,222 | 1,228 | 1,214 | 1,219 | 41,500 |
| 2022/12/15 | 1,231 | 1,241 | 1,223 | 1,224 | 60,000 |
| 2022/12/14 | 1,205 | 1,234 | 1,205 | 1,231 | 117,600 |
| 2022/12/13 | 1,186 | 1,205 | 1,186 | 1,195 | 45,600 |
| 2022/12/12 | 1,192 | 1,202 | 1,186 | 1,186 | 42,900 |
| 2022/12/09 | 1,172 | 1,198 | 1,172 | 1,192 | 36,000 |
| 2022/12/08 | 1,194 | 1,194 | 1,164 | 1,177 | 71,700 |
| 2022/12/07 | 1,168 | 1,196 | 1,166 | 1,194 | 39,600 |
| 2022/12/06 | 1,180 | 1,180 | 1,169 | 1,173 | 43,000 |
| 2022/12/05 | 1,198 | 1,198 | 1,183 | 1,189 | 46,700 |
| 2022/12/02 | 1,196 | 1,197 | 1,178 | 1,190 | 70,800 |
| 2022/12/01 | 1,187 | 1,210 | 1,187 | 1,201 | 74,700 |
| 2022/11/30 | 1,176 | 1,195 | 1,173 | 1,187 | 59,100 |
| 2022/11/29 | 1,182 | 1,182 | 1,171 | 1,180 | 40,500 |
| 2022/11/28 | 1,204 | 1,210 | 1,185 | 1,186 | 60,700 |
| 2022/11/25 | 1,190 | 1,200 | 1,190 | 1,195 | 53,500 |
| 2022/11/24 | 1,170 | 1,189 | 1,170 | 1,189 | 54,000 |
| 2022/11/22 | 1,173 | 1,179 | 1,162 | 1,163 | 60,900 |
| 2022/11/21 | 1,176 | 1,178 | 1,167 | 1,170 | 40,100 |
| 2022/11/18 | 1,187 | 1,188 | 1,174 | 1,176 | 53,400 |
| 2022/11/17 | 1,180 | 1,190 | 1,177 | 1,180 | 42,400 |
| 2022/11/16 | 1,184 | 1,184 | 1,175 | 1,181 | 39,400 |
| 2022/11/15 | 1,197 | 1,197 | 1,188 | 1,188 | 21,600 |
| 2022/11/14 | 1,192 | 1,206 | 1,182 | 1,199 | 137,900 |
| 2022/11/11 | 1,200 | 1,234 | 1,193 | 1,193 | 208,500 |
| 2022/11/10 | 1,159 | 1,159 | 1,138 | 1,150 | 57,400 |
| 2022/11/09 | 1,160 | 1,163 | 1,154 | 1,160 | 30,600 |
| 2022/11/08 | 1,142 | 1,156 | 1,142 | 1,153 | 54,200 |
| 2022/11/07 | 1,134 | 1,154 | 1,134 | 1,140 | 73,800 |
| 2022/11/04 | 1,135 | 1,136 | 1,118 | 1,121 | 83,700 |
| 2022/11/02 | 1,156 | 1,158 | 1,144 | 1,145 | 43,200 |
| 2022/11/01 | 1,155 | 1,160 | 1,150 | 1,160 | 26,500 |
| 2022/10/31 | 1,161 | 1,161 | 1,145 | 1,150 | 37,700 |
| 2022/10/28 | 1,155 | 1,174 | 1,151 | 1,159 | 120,700 |
| 2022/10/27 | 1,170 | 1,170 | 1,157 | 1,160 | 24,000 |
| 2022/10/26 | 1,176 | 1,176 | 1,167 | 1,171 | 36,800 |
| 2022/10/25 | 1,174 | 1,176 | 1,160 | 1,168 | 27,900 |
| 2022/10/24 | 1,173 | 1,174 | 1,159 | 1,165 | 28,700 |
| 2022/10/21 | 1,165 | 1,170 | 1,158 | 1,162 | 30,400 |
| 2022/10/20 | 1,165 | 1,170 | 1,159 | 1,167 | 40,800 |
| 2022/10/19 | 1,171 | 1,171 | 1,160 | 1,165 | 34,600 |
| 2022/10/18 | 1,170 | 1,173 | 1,160 | 1,168 | 66,500 |
| 2022/10/17 | 1,167 | 1,169 | 1,154 | 1,159 | 31,800 |
| 2022/10/14 | 1,135 | 1,164 | 1,129 | 1,154 | 72,400 |
| 2022/10/13 | 1,140 | 1,140 | 1,113 | 1,114 | 70,300 |
| 2022/10/12 | 1,123 | 1,149 | 1,117 | 1,138 | 162,900 |
| 2022/10/11 | 1,150 | 1,150 | 1,130 | 1,130 | 120,100 |
| 2022/10/07 | 1,165 | 1,171 | 1,156 | 1,161 | 54,500 |
| 2022/10/06 | 1,165 | 1,172 | 1,165 | 1,165 | 38,000 |
| 2022/10/05 | 1,179 | 1,179 | 1,162 | 1,164 | 68,100 |
| 2022/10/04 | 1,165 | 1,179 | 1,157 | 1,157 | 60,800 |
| 2022/10/03 | 1,163 | 1,170 | 1,146 | 1,165 | 103,600 |
| 2022/09/30 | 1,186 | 1,188 | 1,155 | 1,168 | 105,000 |
| 2022/09/29 | 1,188 | 1,208 | 1,182 | 1,191 | 85,200 |
| 2022/09/28 | 1,189 | 1,189 | 1,155 | 1,166 | 172,800 |
| 2022/09/27 | 1,200 | 1,206 | 1,189 | 1,200 | 67,800 |
| 2022/09/26 | 1,213 | 1,213 | 1,188 | 1,200 | 138,900 |
| 2022/09/22 | 1,266 | 1,266 | 1,234 | 1,240 | 102,500 |
| 2022/09/21 | 1,281 | 1,283 | 1,270 | 1,272 | 81,700 |
| 2022/09/20 | 1,284 | 1,292 | 1,276 | 1,288 | 86,900 |
| 2022/09/16 | 1,274 | 1,291 | 1,269 | 1,284 | 98,800 |
| 2022/09/15 | 1,268 | 1,275 | 1,250 | 1,274 | 82,100 |
| 2022/09/14 | 1,255 | 1,264 | 1,237 | 1,260 | 146,000 |
| 2022/09/13 | 1,267 | 1,277 | 1,262 | 1,268 | 89,100 |
| 2022/09/12 | 1,296 | 1,297 | 1,257 | 1,267 | 144,900 |
| 2022/09/09 | 1,299 | 1,309 | 1,295 | 1,302 | 74,300 |
| 2022/09/08 | 1,302 | 1,313 | 1,297 | 1,304 | 86,600 |
| 2022/09/07 | 1,301 | 1,301 | 1,278 | 1,291 | 98,300 |
| 2022/09/06 | 1,281 | 1,312 | 1,281 | 1,308 | 88,600 |
| 2022/09/05 | 1,290 | 1,290 | 1,264 | 1,279 | 141,000 |
| 2022/09/02 | 1,295 | 1,298 | 1,287 | 1,296 | 82,800 |
| 2022/09/01 | 1,295 | 1,300 | 1,286 | 1,295 | 97,400 |
| 2022/08/31 | 1,308 | 1,308 | 1,296 | 1,304 | 115,800 |
| 2022/08/30 | 1,305 | 1,320 | 1,298 | 1,320 | 109,200 |
| 2022/08/29 | 1,324 | 1,326 | 1,302 | 1,306 | 96,100 |
| 2022/08/26 | 1,337 | 1,358 | 1,334 | 1,354 | 97,300 |
| 2022/08/25 | 1,310 | 1,336 | 1,308 | 1,328 | 114,700 |
| 2022/08/24 | 1,307 | 1,314 | 1,304 | 1,313 | 60,800 |
| 2022/08/23 | 1,310 | 1,319 | 1,308 | 1,315 | 85,100 |
| 2022/08/22 | 1,330 | 1,330 | 1,313 | 1,320 | 80,400 |
| 2022/08/19 | 1,332 | 1,353 | 1,327 | 1,346 | 67,800 |
| 2022/08/18 | 1,320 | 1,328 | 1,300 | 1,328 | 106,800 |
| 2022/08/17 | 1,347 | 1,347 | 1,329 | 1,344 | 95,400 |
| 2022/08/16 | 1,353 | 1,356 | 1,339 | 1,340 | 75,700 |
| 2022/08/15 | 1,358 | 1,362 | 1,346 | 1,353 | 82,700 |
| 2022/08/12 | 1,340 | 1,360 | 1,323 | 1,360 | 103,900 |
| 2022/08/10 | 1,320 | 1,328 | 1,288 | 1,328 | 110,800 |
| 2022/08/09 | 1,290 | 1,312 | 1,267 | 1,312 | 113,400 |
| 2022/08/08 | 1,340 | 1,340 | 1,267 | 1,287 | 247,500 |
| 2022/08/05 | 1,380 | 1,390 | 1,374 | 1,390 | 83,200 |
| 2022/08/04 | 1,374 | 1,384 | 1,363 | 1,382 | 116,700 |
| 2022/08/03 | 1,367 | 1,369 | 1,353 | 1,365 | 96,700 |
| 2022/08/02 | 1,352 | 1,363 | 1,342 | 1,363 | 71,600 |
| 2022/08/01 | 1,357 | 1,365 | 1,341 | 1,353 | 89,500 |
| 2022/07/29 | 1,347 | 1,359 | 1,334 | 1,351 | 98,300 |
| 2022/07/28 | 1,327 | 1,342 | 1,324 | 1,342 | 106,400 |
| 2022/07/27 | 1,320 | 1,327 | 1,303 | 1,322 | 60,700 |
| 2022/07/26 | 1,303 | 1,330 | 1,299 | 1,327 | 82,300 |
| 2022/07/25 | 1,303 | 1,310 | 1,288 | 1,303 | 88,800 |
| 2022/07/22 | 1,300 | 1,314 | 1,285 | 1,305 | 101,200 |
| 2022/07/21 | 1,285 | 1,307 | 1,285 | 1,306 | 121,500 |
| 2022/07/20 | 1,276 | 1,286 | 1,269 | 1,279 | 116,400 |
| 2022/07/19 | 1,249 | 1,263 | 1,232 | 1,263 | 78,800 |
| 2022/07/15 | 1,254 | 1,260 | 1,233 | 1,234 | 68,200 |
| 2022/07/14 | 1,230 | 1,257 | 1,230 | 1,254 | 79,000 |
| 2022/07/13 | 1,212 | 1,234 | 1,212 | 1,232 | 131,500 |
| 2022/07/12 | 1,234 | 1,234 | 1,206 | 1,215 | 120,200 |
| 2022/07/11 | 1,243 | 1,256 | 1,236 | 1,246 | 101,600 |
| 2022/07/08 | 1,235 | 1,247 | 1,227 | 1,230 | 159,700 |
| 2022/07/07 | 1,232 | 1,243 | 1,212 | 1,243 | 90,300 |
| 2022/07/06 | 1,221 | 1,231 | 1,212 | 1,228 | 92,700 |
| 2022/07/05 | 1,202 | 1,228 | 1,201 | 1,224 | 162,300 |
| 2022/07/04 | 1,192 | 1,206 | 1,177 | 1,206 | 163,900 |
| 2022/07/01 | 1,209 | 1,216 | 1,172 | 1,179 | 237,900 |
| 2022/06/30 | 1,270 | 1,270 | 1,216 | 1,221 | 175,000 |
| 2022/06/29 | 1,256 | 1,269 | 1,234 | 1,267 | 175,100 |
| 2022/06/28 | 1,290 | 1,295 | 1,263 | 1,270 | 130,600 |
| 2022/06/27 | 1,313 | 1,313 | 1,280 | 1,285 | 79,000 |
| 2022/06/24 | 1,306 | 1,330 | 1,306 | 1,313 | 76,200 |
| 2022/06/23 | 1,280 | 1,306 | 1,277 | 1,295 | 102,700 |
| 2022/06/22 | 1,318 | 1,318 | 1,281 | 1,285 | 110,800 |
| 2022/06/21 | 1,290 | 1,326 | 1,288 | 1,318 | 155,400 |
| 2022/06/20 | 1,305 | 1,306 | 1,261 | 1,273 | 101,200 |
| 2022/06/17 | 1,298 | 1,305 | 1,285 | 1,290 | 155,700 |
| 2022/06/16 | 1,310 | 1,323 | 1,296 | 1,305 | 107,200 |
| 2022/06/15 | 1,294 | 1,310 | 1,286 | 1,287 | 116,800 |
| 2022/06/14 | 1,263 | 1,295 | 1,254 | 1,295 | 187,800 |
| 2022/06/13 | 1,291 | 1,296 | 1,270 | 1,282 | 127,500 |
| 2022/06/10 | 1,304 | 1,320 | 1,287 | 1,316 | 133,900 |
| 2022/06/09 | 1,290 | 1,309 | 1,288 | 1,304 | 136,200 |
| 2022/06/08 | 1,280 | 1,301 | 1,279 | 1,298 | 122,100 |
| 2022/06/07 | 1,287 | 1,300 | 1,279 | 1,286 | 157,100 |
| 2022/06/06 | 1,281 | 1,289 | 1,261 | 1,286 | 176,000 |
| 2022/06/03 | 1,273 | 1,295 | 1,269 | 1,295 | 93,100 |
| 2022/06/02 | 1,291 | 1,293 | 1,270 | 1,274 | 201,500 |
| 2022/06/01 | 1,299 | 1,315 | 1,291 | 1,311 | 166,400 |
| 2022/05/31 | 1,326 | 1,328 | 1,296 | 1,304 | 123,100 |
| 2022/05/30 | 1,320 | 1,336 | 1,304 | 1,333 | 157,200 |
| 2022/05/27 | 1,330 | 1,331 | 1,297 | 1,310 | 154,300 |
| 2022/05/26 | 1,295 | 1,324 | 1,295 | 1,315 | 125,000 |
| 2022/05/25 | 1,344 | 1,344 | 1,296 | 1,298 | 215,000 |
| 2022/05/24 | 1,365 | 1,365 | 1,337 | 1,351 | 148,800 |
| 2022/05/23 | 1,330 | 1,382 | 1,329 | 1,379 | 175,000 |
| 2022/05/20 | 1,332 | 1,354 | 1,306 | 1,354 | 174,600 |
| 2022/05/19 | 1,313 | 1,339 | 1,312 | 1,332 | 138,900 |
| 2022/05/18 | 1,343 | 1,343 | 1,310 | 1,321 | 164,900 |
| 2022/05/17 | 1,300 | 1,348 | 1,300 | 1,343 | 124,200 |
| 2022/05/16 | 1,331 | 1,331 | 1,291 | 1,310 | 180,900 |
| 2022/05/13 | 1,280 | 1,331 | 1,264 | 1,312 | 357,400 |
| 2022/05/12 | 1,381 | 1,381 | 1,332 | 1,340 | 201,900 |
| 2022/05/11 | 1,392 | 1,406 | 1,378 | 1,399 | 124,600 |
| 2022/05/10 | 1,436 | 1,436 | 1,386 | 1,401 | 127,000 |
| 2022/05/09 | 1,450 | 1,455 | 1,437 | 1,441 | 69,400 |
| 2022/05/06 | 1,481 | 1,481 | 1,432 | 1,458 | 109,600 |
| 2022/05/02 | 1,471 | 1,488 | 1,464 | 1,479 | 85,100 |
| 2022/04/28 | 1,455 | 1,478 | 1,445 | 1,477 | 153,200 |
| 2022/04/27 | 1,424 | 1,452 | 1,407 | 1,449 | 127,200 |
| 2022/04/26 | 1,407 | 1,438 | 1,407 | 1,438 | 82,700 |
| 2022/04/25 | 1,380 | 1,405 | 1,380 | 1,404 | 87,600 |
| 2022/04/22 | 1,381 | 1,386 | 1,350 | 1,380 | 106,300 |
| 2022/04/21 | 1,418 | 1,422 | 1,386 | 1,398 | 107,800 |
| 2022/04/20 | 1,413 | 1,429 | 1,407 | 1,421 | 67,600 |
| 2022/04/19 | 1,406 | 1,411 | 1,395 | 1,411 | 82,700 |
| 2022/04/18 | 1,421 | 1,421 | 1,388 | 1,406 | 99,700 |
| 2022/04/15 | 1,424 | 1,428 | 1,416 | 1,421 | 78,600 |
| 2022/04/14 | 1,448 | 1,453 | 1,428 | 1,433 | 74,800 |
| 2022/04/13 | 1,421 | 1,448 | 1,421 | 1,445 | 113,000 |
| 2022/04/12 | 1,414 | 1,437 | 1,406 | 1,435 | 90,800 |
| 2022/04/11 | 1,425 | 1,431 | 1,396 | 1,414 | 118,900 |
| 2022/04/08 | 1,440 | 1,448 | 1,410 | 1,436 | 106,700 |
| 2022/04/07 | 1,461 | 1,461 | 1,414 | 1,432 | 135,200 |
| 2022/04/06 | 1,486 | 1,490 | 1,462 | 1,482 | 127,200 |
| 2022/04/05 | 1,495 | 1,507 | 1,471 | 1,495 | 176,700 |
| 2022/04/04 | 1,441 | 1,490 | 1,436 | 1,486 | 195,700 |
| 2022/04/01 | 1,387 | 1,441 | 1,372 | 1,441 | 203,300 |
| 2022/03/31 | 1,380 | 1,402 | 1,357 | 1,397 | 231,700 |
| 2022/03/30 | 1,351 | 1,365 | 1,339 | 1,355 | 119,100 |
| 2022/03/29 | 1,330 | 1,351 | 1,322 | 1,338 | 112,300 |
| 2022/03/28 | 1,339 | 1,339 | 1,314 | 1,322 | 131,600 |
| 2022/03/25 | 1,378 | 1,378 | 1,332 | 1,336 | 109,100 |
| 2022/03/24 | 1,367 | 1,374 | 1,348 | 1,374 | 116,200 |
| 2022/03/23 | 1,380 | 1,400 | 1,370 | 1,371 | 171,300 |
| 2022/03/22 | 1,391 | 1,391 | 1,341 | 1,361 | 219,900 |
| 2022/03/18 | 1,398 | 1,402 | 1,369 | 1,395 | 163,200 |
| 2022/03/17 | 1,409 | 1,417 | 1,384 | 1,412 | 187,400 |
| 2022/03/16 | 1,390 | 1,394 | 1,366 | 1,390 | 145,300 |
| 2022/03/15 | 1,349 | 1,386 | 1,338 | 1,380 | 175,400 |
| 2022/03/14 | 1,328 | 1,363 | 1,328 | 1,349 | 168,000 |
| 2022/03/11 | 1,331 | 1,341 | 1,307 | 1,327 | 128,400 |
| 2022/03/10 | 1,324 | 1,350 | 1,315 | 1,346 | 172,400 |
| 2022/03/09 | 1,290 | 1,311 | 1,273 | 1,282 | 247,900 |
| 2022/03/08 | 1,286 | 1,313 | 1,264 | 1,268 | 214,000 |
| 2022/03/07 | 1,323 | 1,330 | 1,267 | 1,316 | 331,000 |
| 2022/03/04 | 1,396 | 1,412 | 1,343 | 1,348 | 352,400 |
| 2022/03/03 | 1,459 | 1,460 | 1,393 | 1,399 | 235,600 |
| 2022/03/02 | 1,496 | 1,503 | 1,433 | 1,437 | 349,900 |
| 2022/03/01 | 1,515 | 1,524 | 1,505 | 1,523 | 228,000 |
| 2022/02/28 | 1,499 | 1,509 | 1,472 | 1,500 | 201,500 |
| 2022/02/25 | 1,488 | 1,503 | 1,452 | 1,499 | 323,300 |
| 2022/02/24 | 1,505 | 1,518 | 1,427 | 1,458 | 427,200 |
| 2022/02/22 | 1,521 | 1,561 | 1,494 | 1,503 | 493,800 |
| 2022/02/21 | 1,519 | 1,555 | 1,506 | 1,552 | 191,300 |
| 2022/02/18 | 1,542 | 1,554 | 1,499 | 1,538 | 262,500 |
| 2022/02/17 | 1,527 | 1,554 | 1,525 | 1,554 | 396,100 |
| 2022/02/16 | 1,498 | 1,523 | 1,486 | 1,521 | 427,900 |
| 2022/02/15 | 1,452 | 1,487 | 1,439 | 1,480 | 492,100 |
| 2022/02/14 | 1,441 | 1,512 | 1,430 | 1,447 | 1,022,800 |
| 2022/02/10 | 1,412 | 1,434 | 1,384 | 1,411 | 656,600 |
| 2022/02/09 | 1,337 | 1,337 | 1,315 | 1,332 | 86,900 |
| 2022/02/08 | 1,329 | 1,341 | 1,318 | 1,323 | 54,600 |
| 2022/02/07 | 1,348 | 1,350 | 1,327 | 1,329 | 105,300 |
| 2022/02/04 | 1,322 | 1,342 | 1,312 | 1,340 | 121,700 |
| 2022/02/03 | 1,339 | 1,339 | 1,320 | 1,330 | 72,600 |
| 2022/02/02 | 1,312 | 1,349 | 1,301 | 1,348 | 169,800 |
| 2022/02/01 | 1,298 | 1,314 | 1,284 | 1,291 | 135,600 |
| 2022/01/31 | 1,266 | 1,285 | 1,261 | 1,283 | 125,400 |
| 2022/01/28 | 1,253 | 1,261 | 1,240 | 1,254 | 110,700 |
| 2022/01/27 | 1,299 | 1,299 | 1,229 | 1,240 | 205,100 |
| 2022/01/26 | 1,270 | 1,298 | 1,270 | 1,285 | 98,100 |
| 2022/01/25 | 1,302 | 1,313 | 1,260 | 1,277 | 168,500 |
| 2022/01/24 | 1,297 | 1,316 | 1,280 | 1,312 | 95,200 |
| 2022/01/21 | 1,284 | 1,313 | 1,274 | 1,310 | 138,300 |
| 2022/01/20 | 1,295 | 1,316 | 1,275 | 1,307 | 163,300 |
| 2022/01/19 | 1,320 | 1,329 | 1,281 | 1,289 | 169,300 |
| 2022/01/18 | 1,342 | 1,359 | 1,323 | 1,331 | 137,300 |
| 2022/01/17 | 1,330 | 1,354 | 1,326 | 1,343 | 128,400 |
| 2022/01/14 | 1,345 | 1,345 | 1,310 | 1,326 | 142,600 |
| 2022/01/13 | 1,335 | 1,354 | 1,322 | 1,339 | 196,000 |
| 2022/01/12 | 1,292 | 1,332 | 1,288 | 1,332 | 175,300 |
| 2022/01/11 | 1,285 | 1,292 | 1,257 | 1,273 | 183,200 |
| 2022/01/07 | 1,282 | 1,306 | 1,271 | 1,292 | 237,600 |
| 2022/01/06 | 1,281 | 1,311 | 1,263 | 1,305 | 357,600 |
| 2022/01/05 | 1,297 | 1,318 | 1,273 | 1,280 | 313,700 |
| 2022/01/04 | 1,318 | 1,321 | 1,287 | 1,316 | 304,000 |