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 |