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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,214 | 1,239 | 1,210 | 1,217 | 236,500 |
| 2024/12/27 | 1,206 | 1,210 | 1,180 | 1,202 | 334,700 |
| 2024/12/26 | 1,300 | 1,303 | 1,271 | 1,272 | 316,300 |
| 2024/12/25 | 1,282 | 1,287 | 1,268 | 1,282 | 145,800 |
| 2024/12/24 | 1,290 | 1,294 | 1,270 | 1,282 | 188,900 |
| 2024/12/23 | 1,291 | 1,295 | 1,270 | 1,290 | 174,500 |
| 2024/12/20 | 1,275 | 1,305 | 1,275 | 1,289 | 283,800 |
| 2024/12/19 | 1,260 | 1,283 | 1,252 | 1,264 | 155,900 |
| 2024/12/18 | 1,265 | 1,308 | 1,259 | 1,267 | 171,700 |
| 2024/12/17 | 1,275 | 1,284 | 1,260 | 1,270 | 242,700 |
| 2024/12/16 | 1,265 | 1,288 | 1,249 | 1,266 | 90,400 |
| 2024/12/13 | 1,252 | 1,293 | 1,252 | 1,273 | 254,900 |
| 2024/12/12 | 1,262 | 1,268 | 1,257 | 1,262 | 66,100 |
| 2024/12/11 | 1,260 | 1,267 | 1,242 | 1,262 | 58,900 |
| 2024/12/10 | 1,273 | 1,273 | 1,252 | 1,260 | 79,400 |
| 2024/12/09 | 1,267 | 1,278 | 1,266 | 1,270 | 59,100 |
| 2024/12/06 | 1,261 | 1,272 | 1,257 | 1,265 | 88,200 |
| 2024/12/05 | 1,261 | 1,276 | 1,260 | 1,268 | 102,000 |
| 2024/12/04 | 1,255 | 1,266 | 1,243 | 1,260 | 69,600 |
| 2024/12/03 | 1,249 | 1,252 | 1,237 | 1,251 | 74,800 |
| 2024/12/02 | 1,253 | 1,253 | 1,234 | 1,242 | 82,800 |
| 2024/11/29 | 1,250 | 1,264 | 1,248 | 1,255 | 98,200 |
| 2024/11/28 | 1,243 | 1,261 | 1,243 | 1,254 | 35,800 |
| 2024/11/27 | 1,270 | 1,270 | 1,242 | 1,255 | 88,800 |
| 2024/11/26 | 1,267 | 1,278 | 1,265 | 1,277 | 109,700 |
| 2024/11/25 | 1,266 | 1,275 | 1,256 | 1,267 | 87,000 |
| 2024/11/22 | 1,243 | 1,252 | 1,238 | 1,243 | 37,800 |
| 2024/11/21 | 1,246 | 1,260 | 1,244 | 1,250 | 70,700 |
| 2024/11/20 | 1,238 | 1,252 | 1,232 | 1,246 | 93,000 |
| 2024/11/19 | 1,224 | 1,243 | 1,224 | 1,238 | 53,100 |
| 2024/11/18 | 1,209 | 1,230 | 1,209 | 1,216 | 59,300 |
| 2024/11/15 | 1,203 | 1,219 | 1,201 | 1,213 | 66,700 |
| 2024/11/14 | 1,217 | 1,218 | 1,200 | 1,203 | 71,900 |
| 2024/11/13 | 1,211 | 1,227 | 1,210 | 1,223 | 91,500 |
| 2024/11/12 | 1,205 | 1,229 | 1,195 | 1,215 | 210,400 |
| 2024/11/11 | 1,159 | 1,221 | 1,152 | 1,221 | 202,700 |
| 2024/11/08 | 1,158 | 1,189 | 1,158 | 1,170 | 186,000 |
| 2024/11/07 | 1,175 | 1,177 | 1,121 | 1,166 | 740,200 |
| 2024/11/06 | 997 | 1,033 | 997 | 1,016 | 55,100 |
| 2024/11/05 | 1,025 | 1,048 | 988 | 993 | 68,800 |
| 2024/11/01 | 999 | 999 | 983 | 986 | 25,300 |
| 2024/10/31 | 989 | 1,004 | 979 | 1,004 | 58,900 |
| 2024/10/30 | 984 | 985 | 975 | 984 | 53,200 |
| 2024/10/29 | 985 | 994 | 974 | 983 | 40,600 |
| 2024/10/28 | 973 | 978 | 958 | 973 | 29,100 |
| 2024/10/25 | 969 | 977 | 957 | 958 | 27,700 |
| 2024/10/24 | 960 | 964 | 956 | 963 | 23,900 |
| 2024/10/23 | 984 | 984 | 965 | 965 | 46,600 |
| 2024/10/22 | 998 | 1,002 | 973 | 994 | 73,200 |
| 2024/10/21 | 981 | 1,002 | 981 | 998 | 53,600 |
| 2024/10/18 | 990 | 992 | 978 | 978 | 31,700 |
| 2024/10/17 | 979 | 997 | 979 | 991 | 63,000 |
| 2024/10/16 | 963 | 996 | 963 | 984 | 60,600 |
| 2024/10/15 | 962 | 983 | 962 | 977 | 60,600 |
| 2024/10/11 | 958 | 970 | 954 | 969 | 40,600 |
| 2024/10/10 | 958 | 963 | 948 | 963 | 20,200 |
| 2024/10/09 | 952 | 954 | 941 | 953 | 49,700 |
| 2024/10/08 | 951 | 954 | 945 | 947 | 22,300 |
| 2024/10/07 | 968 | 968 | 953 | 958 | 26,700 |
| 2024/10/04 | 951 | 951 | 945 | 945 | 21,300 |
| 2024/10/03 | 946 | 949 | 941 | 946 | 17,800 |
| 2024/10/02 | 935 | 943 | 935 | 940 | 20,800 |
| 2024/10/01 | 939 | 948 | 933 | 948 | 23,400 |
| 2024/09/30 | 934 | 939 | 928 | 934 | 63,200 |
| 2024/09/27 | 938 | 953 | 936 | 949 | 46,800 |
| 2024/09/26 | 941 | 949 | 937 | 949 | 34,400 |
| 2024/09/25 | 936 | 937 | 929 | 936 | 136,500 |
| 2024/09/24 | 945 | 945 | 931 | 932 | 18,200 |
| 2024/09/20 | 939 | 939 | 929 | 933 | 29,500 |
| 2024/09/19 | 947 | 947 | 930 | 930 | 25,800 |
| 2024/09/18 | 931 | 936 | 921 | 932 | 20,000 |
| 2024/09/17 | 932 | 933 | 917 | 930 | 33,500 |
| 2024/09/13 | 935 | 941 | 927 | 930 | 37,700 |
| 2024/09/12 | 938 | 949 | 938 | 945 | 18,600 |
| 2024/09/11 | 940 | 943 | 923 | 925 | 45,000 |
| 2024/09/10 | 950 | 956 | 942 | 945 | 22,600 |
| 2024/09/09 | 936 | 956 | 925 | 956 | 50,200 |
| 2024/09/06 | 975 | 975 | 958 | 960 | 33,800 |
| 2024/09/05 | 961 | 980 | 958 | 966 | 32,900 |
| 2024/09/04 | 978 | 979 | 963 | 966 | 53,200 |
| 2024/09/03 | 983 | 995 | 977 | 993 | 60,800 |
| 2024/09/02 | 992 | 993 | 973 | 978 | 57,300 |
| 2024/08/30 | 974 | 998 | 974 | 992 | 69,800 |
| 2024/08/29 | 977 | 979 | 967 | 971 | 31,200 |
| 2024/08/28 | 968 | 991 | 964 | 984 | 62,800 |
| 2024/08/27 | 973 | 983 | 973 | 981 | 20,500 |
| 2024/08/26 | 971 | 984 | 967 | 976 | 34,600 |
| 2024/08/23 | 977 | 984 | 970 | 971 | 16,400 |
| 2024/08/22 | 972 | 984 | 972 | 979 | 19,200 |
| 2024/08/21 | 970 | 979 | 969 | 974 | 17,800 |
| 2024/08/20 | 968 | 981 | 968 | 981 | 28,100 |
| 2024/08/19 | 994 | 995 | 962 | 965 | 408,500 |
| 2024/08/16 | 971 | 979 | 968 | 979 | 24,600 |
| 2024/08/15 | 950 | 963 | 950 | 962 | 36,700 |
| 2024/08/14 | 954 | 960 | 944 | 958 | 49,000 |
| 2024/08/13 | 918 | 943 | 911 | 941 | 73,600 |
| 2024/08/09 | 950 | 965 | 930 | 948 | 77,500 |
| 2024/08/08 | 930 | 959 | 930 | 945 | 50,000 |
| 2024/08/07 | 922 | 972 | 917 | 945 | 76,300 |
| 2024/08/06 | 909 | 954 | 909 | 952 | 86,600 |
| 2024/08/05 | 945 | 955 | 870 | 900 | 188,800 |
| 2024/08/02 | 999 | 999 | 975 | 975 | 131,600 |
| 2024/08/01 | 1,057 | 1,059 | 1,026 | 1,029 | 323,300 |
| 2024/07/31 | 1,057 | 1,067 | 1,046 | 1,067 | 32,400 |
| 2024/07/30 | 1,070 | 1,070 | 1,050 | 1,057 | 42,100 |
| 2024/07/29 | 1,060 | 1,075 | 1,048 | 1,067 | 38,100 |
| 2024/07/26 | 1,043 | 1,047 | 1,036 | 1,038 | 50,800 |
| 2024/07/25 | 1,041 | 1,060 | 1,037 | 1,050 | 47,600 |
| 2024/07/24 | 1,072 | 1,080 | 1,059 | 1,060 | 30,500 |
| 2024/07/23 | 1,058 | 1,071 | 1,058 | 1,071 | 23,500 |
| 2024/07/22 | 1,065 | 1,065 | 1,053 | 1,058 | 33,500 |
| 2024/07/19 | 1,072 | 1,072 | 1,061 | 1,067 | 37,600 |
| 2024/07/18 | 1,095 | 1,095 | 1,072 | 1,072 | 27,900 |
| 2024/07/17 | 1,089 | 1,100 | 1,086 | 1,100 | 29,800 |
| 2024/07/16 | 1,078 | 1,090 | 1,070 | 1,082 | 39,400 |
| 2024/07/12 | 1,046 | 1,074 | 1,041 | 1,065 | 44,800 |
| 2024/07/11 | 1,050 | 1,058 | 1,047 | 1,055 | 22,600 |
| 2024/07/10 | 1,057 | 1,058 | 1,047 | 1,050 | 43,500 |
| 2024/07/09 | 1,055 | 1,066 | 1,055 | 1,061 | 27,600 |
| 2024/07/08 | 1,055 | 1,057 | 1,051 | 1,055 | 32,300 |
| 2024/07/05 | 1,066 | 1,066 | 1,054 | 1,055 | 25,300 |
| 2024/07/04 | 1,066 | 1,092 | 1,059 | 1,061 | 82,600 |
| 2024/07/03 | 1,062 | 1,082 | 1,057 | 1,074 | 103,900 |
| 2024/07/02 | 1,075 | 1,078 | 1,061 | 1,068 | 107,400 |
| 2024/07/01 | 1,071 | 1,081 | 1,066 | 1,077 | 66,500 |
| 2024/06/28 | 1,120 | 1,120 | 1,072 | 1,079 | 46,100 |
| 2024/06/27 | 1,108 | 1,119 | 1,105 | 1,111 | 45,400 |
| 2024/06/26 | 1,105 | 1,116 | 1,087 | 1,108 | 48,100 |
| 2024/06/25 | 1,091 | 1,119 | 1,091 | 1,097 | 59,400 |
| 2024/06/24 | 1,068 | 1,093 | 1,060 | 1,091 | 164,100 |
| 2024/06/21 | 1,066 | 1,088 | 1,065 | 1,068 | 206,000 |
| 2024/06/20 | 1,060 | 1,068 | 1,042 | 1,066 | 167,400 |
| 2024/06/19 | 1,068 | 1,068 | 1,041 | 1,050 | 171,900 |
| 2024/06/18 | 1,043 | 1,068 | 1,038 | 1,068 | 178,200 |
| 2024/06/17 | 1,052 | 1,052 | 1,034 | 1,043 | 132,600 |
| 2024/06/14 | 1,040 | 1,066 | 1,036 | 1,062 | 51,900 |
| 2024/06/13 | 1,053 | 1,054 | 1,043 | 1,043 | 69,900 |
| 2024/06/12 | 1,051 | 1,058 | 1,051 | 1,051 | 20,200 |
| 2024/06/11 | 1,062 | 1,062 | 1,050 | 1,051 | 33,600 |
| 2024/06/10 | 1,053 | 1,063 | 1,053 | 1,062 | 15,600 |
| 2024/06/07 | 1,062 | 1,062 | 1,052 | 1,054 | 20,300 |
| 2024/06/06 | 1,070 | 1,070 | 1,051 | 1,052 | 26,100 |
| 2024/06/05 | 1,055 | 1,076 | 1,051 | 1,070 | 46,900 |
| 2024/06/04 | 1,061 | 1,067 | 1,057 | 1,061 | 24,800 |
| 2024/06/03 | 1,051 | 1,063 | 1,050 | 1,061 | 36,600 |
| 2024/05/31 | 1,011 | 1,034 | 1,011 | 1,034 | 39,200 |
| 2024/05/30 | 1,003 | 1,013 | 992 | 1,009 | 66,300 |
| 2024/05/29 | 1,031 | 1,031 | 1,003 | 1,003 | 46,500 |
| 2024/05/28 | 1,029 | 1,040 | 1,021 | 1,022 | 28,800 |
| 2024/05/27 | 1,045 | 1,045 | 1,021 | 1,027 | 25,500 |
| 2024/05/24 | 1,033 | 1,044 | 1,018 | 1,041 | 35,300 |
| 2024/05/23 | 1,040 | 1,040 | 1,030 | 1,034 | 27,100 |
| 2024/05/22 | 1,048 | 1,052 | 1,035 | 1,036 | 29,300 |
| 2024/05/21 | 1,052 | 1,064 | 1,046 | 1,046 | 28,900 |
| 2024/05/20 | 1,043 | 1,056 | 1,036 | 1,051 | 28,400 |
| 2024/05/17 | 1,026 | 1,040 | 1,024 | 1,037 | 30,700 |
| 2024/05/16 | 1,032 | 1,037 | 1,021 | 1,029 | 46,500 |
| 2024/05/15 | 1,052 | 1,058 | 1,034 | 1,036 | 55,500 |
| 2024/05/14 | 1,049 | 1,057 | 1,038 | 1,046 | 38,500 |
| 2024/05/13 | 1,036 | 1,061 | 1,032 | 1,053 | 61,100 |
| 2024/05/10 | 1,072 | 1,080 | 1,042 | 1,048 | 138,400 |
| 2024/05/09 | 1,075 | 1,097 | 1,067 | 1,091 | 56,500 |
| 2024/05/08 | 1,083 | 1,088 | 1,074 | 1,077 | 32,100 |
| 2024/05/07 | 1,074 | 1,089 | 1,074 | 1,083 | 36,400 |
| 2024/05/02 | 1,073 | 1,081 | 1,070 | 1,074 | 23,100 |
| 2024/05/01 | 1,084 | 1,085 | 1,071 | 1,079 | 31,900 |
| 2024/04/30 | 1,090 | 1,099 | 1,078 | 1,093 | 50,500 |
| 2024/04/26 | 1,082 | 1,082 | 1,057 | 1,077 | 39,300 |
| 2024/04/25 | 1,091 | 1,095 | 1,082 | 1,082 | 21,600 |
| 2024/04/24 | 1,114 | 1,114 | 1,092 | 1,100 | 30,300 |
| 2024/04/23 | 1,111 | 1,112 | 1,098 | 1,107 | 29,000 |
| 2024/04/22 | 1,087 | 1,116 | 1,074 | 1,113 | 54,400 |
| 2024/04/19 | 1,106 | 1,106 | 1,057 | 1,066 | 53,700 |
| 2024/04/18 | 1,079 | 1,109 | 1,076 | 1,106 | 30,200 |
| 2024/04/17 | 1,109 | 1,109 | 1,082 | 1,085 | 41,300 |
| 2024/04/16 | 1,122 | 1,122 | 1,091 | 1,100 | 82,100 |
| 2024/04/15 | 1,111 | 1,139 | 1,104 | 1,139 | 50,300 |
| 2024/04/12 | 1,141 | 1,149 | 1,114 | 1,118 | 33,000 |
| 2024/04/11 | 1,142 | 1,143 | 1,123 | 1,137 | 57,800 |
| 2024/04/10 | 1,160 | 1,162 | 1,147 | 1,150 | 37,300 |
| 2024/04/09 | 1,155 | 1,160 | 1,153 | 1,160 | 39,400 |
| 2024/04/08 | 1,155 | 1,162 | 1,151 | 1,160 | 37,500 |
| 2024/04/05 | 1,159 | 1,169 | 1,147 | 1,154 | 50,100 |
| 2024/04/04 | 1,177 | 1,182 | 1,166 | 1,174 | 48,200 |
| 2024/04/03 | 1,161 | 1,190 | 1,148 | 1,177 | 87,200 |
| 2024/04/02 | 1,184 | 1,196 | 1,161 | 1,182 | 78,100 |
| 2024/04/01 | 1,198 | 1,204 | 1,167 | 1,187 | 109,200 |
| 2024/03/29 | 1,200 | 1,205 | 1,142 | 1,188 | 637,200 |
| 2024/03/28 | 1,120 | 1,120 | 1,082 | 1,094 | 41,800 |
| 2024/03/27 | 1,107 | 1,114 | 1,092 | 1,107 | 107,300 |
| 2024/03/26 | 1,110 | 1,112 | 1,095 | 1,104 | 39,700 |
| 2024/03/25 | 1,117 | 1,129 | 1,105 | 1,105 | 35,700 |
| 2024/03/22 | 1,131 | 1,131 | 1,111 | 1,119 | 29,300 |
| 2024/03/21 | 1,149 | 1,151 | 1,133 | 1,138 | 94,400 |
| 2024/03/19 | 1,120 | 1,139 | 1,114 | 1,133 | 29,700 |
| 2024/03/18 | 1,105 | 1,111 | 1,093 | 1,111 | 38,100 |
| 2024/03/15 | 1,105 | 1,108 | 1,094 | 1,104 | 33,000 |
| 2024/03/14 | 1,110 | 1,111 | 1,097 | 1,104 | 30,300 |
| 2024/03/13 | 1,133 | 1,135 | 1,107 | 1,107 | 38,300 |
| 2024/03/12 | 1,108 | 1,136 | 1,087 | 1,136 | 44,000 |
| 2024/03/11 | 1,130 | 1,139 | 1,107 | 1,121 | 50,400 |
| 2024/03/08 | 1,119 | 1,156 | 1,119 | 1,152 | 88,300 |
| 2024/03/07 | 1,128 | 1,143 | 1,118 | 1,124 | 33,200 |
| 2024/03/06 | 1,126 | 1,143 | 1,116 | 1,128 | 38,800 |
| 2024/03/05 | 1,088 | 1,144 | 1,088 | 1,137 | 89,500 |
| 2024/03/04 | 1,090 | 1,096 | 1,081 | 1,086 | 63,600 |
| 2024/03/01 | 1,108 | 1,118 | 1,092 | 1,092 | 39,800 |
| 2024/02/29 | 1,120 | 1,129 | 1,106 | 1,109 | 59,700 |
| 2024/02/28 | 1,116 | 1,142 | 1,116 | 1,140 | 53,700 |
| 2024/02/27 | 1,168 | 1,168 | 1,121 | 1,128 | 76,200 |
| 2024/02/26 | 1,139 | 1,172 | 1,137 | 1,165 | 63,600 |
| 2024/02/22 | 1,144 | 1,166 | 1,126 | 1,139 | 76,200 |
| 2024/02/21 | 1,160 | 1,172 | 1,143 | 1,148 | 37,700 |
| 2024/02/20 | 1,180 | 1,182 | 1,145 | 1,160 | 59,400 |
| 2024/02/19 | 1,116 | 1,173 | 1,116 | 1,173 | 70,900 |
| 2024/02/16 | 1,091 | 1,131 | 1,090 | 1,125 | 75,000 |
| 2024/02/15 | 1,152 | 1,152 | 1,107 | 1,107 | 316,900 |
| 2024/02/14 | 1,162 | 1,181 | 1,140 | 1,145 | 422,800 |
| 2024/02/13 | 1,242 | 1,253 | 1,210 | 1,222 | 176,300 |
| 2024/02/09 | 1,229 | 1,247 | 1,229 | 1,239 | 36,400 |
| 2024/02/08 | 1,245 | 1,245 | 1,221 | 1,231 | 53,400 |
| 2024/02/07 | 1,254 | 1,258 | 1,243 | 1,249 | 27,600 |
| 2024/02/06 | 1,240 | 1,262 | 1,237 | 1,254 | 30,000 |
| 2024/02/05 | 1,234 | 1,255 | 1,231 | 1,251 | 43,400 |
| 2024/02/02 | 1,229 | 1,247 | 1,229 | 1,235 | 23,900 |
| 2024/02/01 | 1,249 | 1,251 | 1,229 | 1,229 | 62,600 |
| 2024/01/31 | 1,257 | 1,260 | 1,234 | 1,252 | 75,700 |
| 2024/01/30 | 1,253 | 1,274 | 1,252 | 1,261 | 69,300 |
| 2024/01/29 | 1,260 | 1,262 | 1,243 | 1,253 | 52,800 |
| 2024/01/26 | 1,255 | 1,282 | 1,236 | 1,262 | 119,100 |
| 2024/01/25 | 1,220 | 1,263 | 1,220 | 1,261 | 96,500 |
| 2024/01/24 | 1,220 | 1,225 | 1,207 | 1,217 | 43,000 |
| 2024/01/23 | 1,220 | 1,237 | 1,215 | 1,226 | 65,200 |
| 2024/01/22 | 1,194 | 1,218 | 1,185 | 1,216 | 63,100 |
| 2024/01/19 | 1,172 | 1,197 | 1,172 | 1,191 | 68,700 |
| 2024/01/18 | 1,180 | 1,190 | 1,157 | 1,164 | 68,400 |
| 2024/01/17 | 1,200 | 1,211 | 1,187 | 1,190 | 107,700 |
| 2024/01/16 | 1,199 | 1,216 | 1,192 | 1,204 | 64,900 |
| 2024/01/15 | 1,214 | 1,227 | 1,193 | 1,199 | 102,300 |
| 2024/01/12 | 1,254 | 1,266 | 1,211 | 1,213 | 96,600 |
| 2024/01/11 | 1,269 | 1,284 | 1,268 | 1,274 | 64,400 |
| 2024/01/10 | 1,288 | 1,288 | 1,260 | 1,269 | 84,100 |
| 2024/01/09 | 1,263 | 1,288 | 1,263 | 1,288 | 99,500 |
| 2024/01/05 | 1,259 | 1,274 | 1,256 | 1,263 | 67,200 |
| 2024/01/04 | 1,252 | 1,255 | 1,235 | 1,254 | 119,400 |