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
2023/12/29 1,255 1,279 1,248 1,252 166,700
2023/12/28 1,231 1,257 1,222 1,257 127,800
2023/12/27 1,268 1,299 1,265 1,290 305,300
2023/12/26 1,248 1,284 1,248 1,261 140,800
2023/12/25 1,276 1,284 1,242 1,250 111,000
2023/12/22 1,274 1,304 1,273 1,279 163,700
2023/12/21 1,250 1,289 1,250 1,274 119,900
2023/12/20 1,253 1,285 1,250 1,260 278,600
2023/12/19 1,256 1,256 1,221 1,246 128,900
2023/12/18 1,230 1,264 1,222 1,263 118,200
2023/12/15 1,237 1,253 1,231 1,236 87,500
2023/12/14 1,265 1,291 1,230 1,231 125,400
2023/12/13 1,241 1,271 1,241 1,260 132,300
2023/12/12 1,269 1,273 1,241 1,241 117,000
2023/12/11 1,228 1,266 1,228 1,265 44,400
2023/12/08 1,228 1,244 1,223 1,228 75,100
2023/12/07 1,260 1,263 1,240 1,243 68,900
2023/12/06 1,266 1,272 1,246 1,260 145,800
2023/12/05 1,270 1,280 1,260 1,262 70,600
2023/12/04 1,260 1,289 1,260 1,282 100,500
2023/12/01 1,251 1,263 1,239 1,254 108,900
2023/11/30 1,229 1,266 1,229 1,265 112,500
2023/11/29 1,195 1,227 1,190 1,217 86,800
2023/11/28 1,173 1,197 1,167 1,189 66,600
2023/11/27 1,155 1,173 1,152 1,173 57,600
2023/11/24 1,141 1,154 1,139 1,154 51,800
2023/11/22 1,132 1,145 1,132 1,139 47,700
2023/11/21 1,130 1,136 1,124 1,128 29,100
2023/11/20 1,133 1,142 1,130 1,130 28,100
2023/11/17 1,118 1,133 1,118 1,133 27,700
2023/11/16 1,130 1,138 1,122 1,128 29,500
2023/11/15 1,117 1,134 1,115 1,130 41,300
2023/11/14 1,122 1,123 1,105 1,105 31,200
2023/11/13 1,138 1,138 1,119 1,125 69,000
2023/11/10 1,111 1,151 1,095 1,150 180,700
2023/11/09 1,142 1,156 1,115 1,138 113,500
2023/11/08 1,126 1,156 1,112 1,141 409,200
2023/11/07 1,057 1,060 1,044 1,054 48,000
2023/11/06 1,070 1,074 1,051 1,057 55,900
2023/11/02 1,053 1,066 1,053 1,066 48,200
2023/11/01 1,035 1,055 1,035 1,051 60,800
2023/10/31 1,020 1,038 1,017 1,036 65,000
2023/10/30 1,030 1,033 1,007 1,009 66,800
2023/10/27 1,035 1,035 1,023 1,030 39,300
2023/10/26 1,020 1,033 1,018 1,019 31,500
2023/10/25 1,027 1,039 1,023 1,026 28,900
2023/10/24 1,004 1,025 997 1,020 43,700
2023/10/23 1,002 1,018 1,001 1,004 32,100
2023/10/20 997 1,015 994 1,008 32,200
2023/10/19 991 1,012 991 997 37,500
2023/10/18 987 1,000 987 1,000 29,000
2023/10/17 971 990 971 987 34,800
2023/10/16 975 988 969 970 70,300
2023/10/13 994 1,000 986 990 31,100
2023/10/12 989 996 986 995 28,000
2023/10/11 996 996 985 989 34,800
2023/10/10 986 999 986 996 22,400
2023/10/06 957 986 957 983 38,500
2023/10/05 959 970 956 963 41,300
2023/10/04 963 969 950 952 107,200
2023/10/03 981 981 967 974 99,800
2023/10/02 999 1,005 982 983 302,200
2023/09/29 1,012 1,012 989 996 65,000
2023/09/28 1,001 1,015 997 1,006 70,100
2023/09/27 998 1,010 994 1,010 532,700
2023/09/26 1,026 1,026 1,000 1,000 61,400
2023/09/25 1,029 1,037 1,024 1,026 44,800
2023/09/22 1,010 1,031 1,006 1,023 44,900
2023/09/21 1,032 1,034 1,012 1,014 45,300
2023/09/20 1,047 1,056 1,031 1,032 44,400
2023/09/19 1,054 1,058 1,032 1,049 51,200
2023/09/15 1,058 1,064 1,054 1,055 53,500
2023/09/14 1,052 1,068 1,051 1,058 49,100
2023/09/13 1,059 1,069 1,053 1,057 29,800
2023/09/12 1,059 1,072 1,055 1,058 30,700
2023/09/11 1,070 1,079 1,051 1,054 56,600
2023/09/08 1,071 1,081 1,067 1,070 44,100
2023/09/07 1,079 1,087 1,077 1,077 34,500
2023/09/06 1,086 1,096 1,085 1,088 62,300
2023/09/05 1,077 1,085 1,075 1,085 34,100
2023/09/04 1,081 1,082 1,071 1,077 24,700
2023/09/01 1,069 1,081 1,067 1,081 51,600
2023/08/31 1,074 1,085 1,065 1,069 88,000
2023/08/30 1,051 1,075 1,051 1,067 358,400
2023/08/29 1,030 1,054 1,030 1,053 128,600
2023/08/28 1,042 1,043 1,033 1,037 48,800
2023/08/25 1,033 1,049 1,028 1,042 83,800
2023/08/24 1,030 1,047 1,028 1,043 52,700
2023/08/23 1,013 1,028 1,008 1,028 28,200
2023/08/22 998 1,014 998 1,014 41,600
2023/08/21 986 1,006 985 1,004 30,600
2023/08/18 976 982 963 982 293,100
2023/08/17 982 988 963 985 114,200
2023/08/16 1,004 1,007 991 991 67,400
2023/08/15 1,011 1,015 1,004 1,012 32,200
2023/08/14 1,018 1,019 1,005 1,015 77,300
2023/08/10 1,043 1,043 1,014 1,027 77,800
2023/08/09 1,045 1,053 1,041 1,044 97,900
2023/08/08 1,027 1,049 1,027 1,045 82,600
2023/08/07 1,002 1,018 991 1,017 63,400
2023/08/04 1,019 1,020 1,002 1,007 126,400
2023/08/03 1,027 1,054 1,014 1,024 297,400
2023/08/02 1,057 1,057 1,028 1,034 179,300
2023/08/01 1,065 1,070 1,052 1,065 178,300
2023/07/31 1,068 1,079 1,059 1,069 123,700
2023/07/28 1,044 1,057 1,030 1,056 624,200
2023/07/27 1,039 1,046 1,033 1,044 86,900
2023/07/26 1,048 1,048 1,028 1,044 95,900
2023/07/25 1,043 1,052 1,034 1,052 93,500
2023/07/24 1,030 1,051 1,030 1,042 258,500
2023/07/21 1,027 1,034 1,014 1,028 304,000
2023/07/20 1,050 1,050 1,030 1,033 101,700
2023/07/19 1,043 1,056 1,043 1,050 49,900
2023/07/18 1,033 1,044 1,024 1,043 90,400
2023/07/14 1,038 1,042 1,015 1,038 201,700
2023/07/13 1,025 1,036 1,014 1,035 139,400
2023/07/12 1,063 1,065 1,025 1,025 132,000
2023/07/11 1,055 1,064 1,052 1,063 174,400
2023/07/10 1,052 1,071 1,049 1,055 106,900
2023/07/07 1,027 1,056 1,022 1,047 101,100
2023/07/06 1,052 1,052 1,035 1,042 48,900
2023/07/05 1,041 1,055 1,039 1,055 47,300
2023/07/04 1,041 1,051 1,036 1,047 52,100
2023/07/03 1,042 1,056 1,036 1,045 220,600
2023/06/30 1,037 1,041 1,028 1,036 124,900
2023/06/29 1,045 1,048 1,027 1,037 59,200
2023/06/28 1,041 1,048 1,029 1,045 222,000
2023/06/27 1,040 1,040 1,026 1,034 70,100
2023/06/26 1,063 1,063 1,040 1,041 69,500
2023/06/23 1,076 1,084 1,055 1,058 62,400
2023/06/22 1,098 1,100 1,078 1,078 49,000
2023/06/21 1,080 1,098 1,080 1,092 75,700
2023/06/20 1,078 1,085 1,071 1,085 43,000
2023/06/19 1,066 1,087 1,063 1,087 54,000
2023/06/16 1,065 1,075 1,062 1,068 75,800
2023/06/15 1,081 1,083 1,058 1,059 34,400
2023/06/14 1,049 1,081 1,048 1,075 111,400
2023/06/13 1,045 1,050 1,042 1,046 39,900
2023/06/12 1,038 1,050 1,036 1,044 54,500
2023/06/09 1,039 1,043 1,029 1,038 104,800
2023/06/08 1,034 1,042 1,023 1,030 64,200
2023/06/07 1,037 1,056 1,035 1,035 92,200
2023/06/06 1,029 1,040 1,025 1,037 45,800
2023/06/05 1,030 1,038 1,023 1,034 61,000
2023/06/02 1,009 1,024 1,002 1,022 93,800
2023/06/01 1,025 1,028 1,008 1,010 109,200
2023/05/31 1,055 1,055 1,026 1,026 116,500
2023/05/30 1,068 1,075 1,053 1,062 92,100
2023/05/29 1,052 1,071 1,048 1,070 41,700
2023/05/26 1,065 1,065 1,038 1,048 246,700
2023/05/25 1,065 1,079 1,058 1,071 141,900
2023/05/24 1,057 1,084 1,057 1,083 66,300
2023/05/23 1,050 1,060 1,039 1,057 183,300
2023/05/22 1,034 1,048 1,021 1,048 72,200
2023/05/19 1,046 1,046 1,023 1,025 204,900
2023/05/18 1,055 1,058 1,028 1,031 138,200
2023/05/17 1,060 1,060 1,048 1,050 55,200
2023/05/16 1,066 1,066 1,047 1,060 117,400
2023/05/15 1,090 1,092 1,062 1,066 95,900
2023/05/12 1,070 1,093 1,055 1,083 205,400
2023/05/11 1,110 1,139 1,078 1,082 478,000
2023/05/10 1,214 1,216 1,182 1,195 163,300
2023/05/09 1,185 1,215 1,181 1,213 567,300
2023/05/08 1,178 1,185 1,162 1,180 128,000
2023/05/02 1,168 1,180 1,151 1,178 208,100
2023/05/01 1,174 1,185 1,148 1,168 99,800
2023/04/28 1,169 1,173 1,150 1,173 150,800
2023/04/27 1,149 1,163 1,143 1,151 196,400
2023/04/26 1,172 1,172 1,144 1,154 217,000
2023/04/25 1,169 1,185 1,156 1,180 140,000
2023/04/24 1,144 1,173 1,144 1,159 106,700
2023/04/21 1,131 1,144 1,129 1,140 117,300
2023/04/20 1,128 1,147 1,128 1,137 78,500
2023/04/19 1,135 1,144 1,129 1,137 101,900
2023/04/18 1,108 1,148 1,108 1,145 169,800
2023/04/17 1,127 1,134 1,101 1,108 74,100
2023/04/14 1,100 1,134 1,100 1,127 85,200
2023/04/13 1,100 1,100 1,081 1,098 93,200
2023/04/12 1,118 1,120 1,100 1,100 64,000
2023/04/11 1,113 1,121 1,105 1,108 30,700
2023/04/10 1,117 1,119 1,103 1,111 58,000
2023/04/07 1,115 1,118 1,109 1,110 40,400
2023/04/06 1,113 1,128 1,112 1,120 55,700
2023/04/05 1,124 1,136 1,115 1,117 81,200
2023/04/04 1,150 1,155 1,128 1,128 63,300
2023/04/03 1,158 1,161 1,145 1,159 35,300
2023/03/31 1,135 1,149 1,133 1,147 61,300
2023/03/30 1,135 1,137 1,122 1,130 31,400
2023/03/29 1,119 1,131 1,114 1,127 70,200
2023/03/28 1,138 1,149 1,105 1,113 66,800
2023/03/27 1,138 1,148 1,124 1,137 51,100
2023/03/24 1,125 1,141 1,123 1,134 34,700
2023/03/23 1,096 1,137 1,079 1,133 111,000
2023/03/22 1,125 1,132 1,080 1,096 117,400
2023/03/20 1,070 1,110 1,067 1,098 210,000
2023/03/17 1,088 1,096 1,061 1,076 88,700
2023/03/16 1,105 1,111 1,080 1,083 98,400
2023/03/15 1,145 1,154 1,107 1,107 115,700
2023/03/14 1,165 1,171 1,132 1,139 119,200
2023/03/13 1,167 1,184 1,165 1,183 59,200
2023/03/10 1,211 1,223 1,181 1,183 73,700
2023/03/09 1,218 1,224 1,214 1,224 60,300
2023/03/08 1,190 1,212 1,190 1,197 58,400
2023/03/07 1,187 1,192 1,181 1,189 41,800
2023/03/06 1,181 1,189 1,171 1,172 53,200
2023/03/03 1,161 1,173 1,155 1,171 78,800
2023/03/02 1,177 1,183 1,168 1,170 26,800
2023/03/01 1,171 1,180 1,166 1,178 33,000
2023/02/28 1,173 1,182 1,173 1,179 29,600
2023/02/27 1,160 1,174 1,160 1,171 20,000
2023/02/24 1,164 1,168 1,156 1,157 48,600
2023/02/22 1,161 1,173 1,156 1,172 32,100
2023/02/21 1,166 1,180 1,161 1,171 37,100
2023/02/20 1,182 1,182 1,166 1,166 42,200
2023/02/17 1,200 1,208 1,183 1,190 44,600
2023/02/16 1,182 1,212 1,182 1,208 58,400
2023/02/15 1,186 1,188 1,165 1,181 80,100
2023/02/14 1,273 1,273 1,185 1,185 169,900
2023/02/13 1,272 1,291 1,264 1,278 64,600
2023/02/10 1,270 1,291 1,270 1,272 36,800
2023/02/09 1,280 1,290 1,279 1,280 29,000
2023/02/08 1,280 1,284 1,273 1,281 31,600
2023/02/07 1,261 1,275 1,248 1,273 37,200
2023/02/06 1,249 1,265 1,243 1,261 29,100
2023/02/03 1,249 1,258 1,242 1,249 37,400
2023/02/02 1,260 1,263 1,250 1,260 30,400
2023/02/01 1,270 1,274 1,251 1,251 29,600
2023/01/31 1,274 1,274 1,254 1,264 51,100
2023/01/30 1,260 1,281 1,256 1,275 56,500
2023/01/27 1,276 1,278 1,260 1,260 27,800
2023/01/26 1,284 1,285 1,271 1,272 47,600
2023/01/25 1,283 1,291 1,278 1,286 54,700
2023/01/24 1,285 1,292 1,275 1,285 81,100
2023/01/23 1,260 1,271 1,257 1,267 107,100
2023/01/20 1,254 1,259 1,247 1,256 28,700
2023/01/19 1,253 1,253 1,242 1,247 26,400
2023/01/18 1,250 1,258 1,244 1,257 58,200
2023/01/17 1,240 1,257 1,238 1,248 34,100
2023/01/16 1,225 1,250 1,224 1,236 50,100
2023/01/13 1,241 1,253 1,234 1,240 33,700
2023/01/12 1,245 1,246 1,236 1,246 19,000
2023/01/11 1,244 1,253 1,242 1,242 37,100
2023/01/10 1,223 1,242 1,223 1,238 58,000
2023/01/06 1,214 1,215 1,201 1,213 47,500
2023/01/05 1,222 1,235 1,214 1,221 76,200
2023/01/04 1,218 1,223 1,202 1,216 72,200

このページの先頭へ