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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,281 | 1,281 | 1,256 | 1,257 | 46,700 |
| 2025/06/12 | 1,303 | 1,311 | 1,285 | 1,285 | 29,800 |
| 2025/06/11 | 1,313 | 1,318 | 1,303 | 1,313 | 34,800 |
| 2025/06/10 | 1,311 | 1,319 | 1,303 | 1,313 | 23,000 |
| 2025/06/09 | 1,345 | 1,345 | 1,317 | 1,317 | 22,600 |
| 2025/06/06 | 1,341 | 1,347 | 1,325 | 1,332 | 24,400 |
| 2025/06/05 | 1,339 | 1,366 | 1,339 | 1,345 | 36,900 |
| 2025/06/04 | 1,363 | 1,368 | 1,339 | 1,340 | 34,300 |
| 2025/06/03 | 1,384 | 1,384 | 1,352 | 1,363 | 30,900 |
| 2025/06/02 | 1,375 | 1,394 | 1,360 | 1,384 | 35,500 |
| 2025/05/30 | 1,404 | 1,414 | 1,390 | 1,398 | 30,300 |
| 2025/05/29 | 1,424 | 1,432 | 1,404 | 1,424 | 54,700 |
| 2025/05/28 | 1,370 | 1,419 | 1,356 | 1,414 | 53,600 |
| 2025/05/27 | 1,353 | 1,380 | 1,348 | 1,355 | 50,500 |
| 2025/05/26 | 1,353 | 1,363 | 1,340 | 1,343 | 37,500 |
| 2025/05/23 | 1,359 | 1,365 | 1,329 | 1,364 | 91,700 |
| 2025/05/22 | 1,356 | 1,382 | 1,356 | 1,358 | 26,000 |
| 2025/05/21 | 1,370 | 1,394 | 1,365 | 1,365 | 39,900 |
| 2025/05/20 | 1,372 | 1,393 | 1,358 | 1,365 | 55,800 |
| 2025/05/19 | 1,387 | 1,387 | 1,325 | 1,372 | 83,900 |
| 2025/05/16 | 1,446 | 1,447 | 1,412 | 1,417 | 33,100 |
| 2025/05/15 | 1,429 | 1,460 | 1,429 | 1,446 | 110,100 |
| 2025/05/14 | 1,446 | 1,457 | 1,405 | 1,435 | 53,200 |
| 2025/05/13 | 1,463 | 1,508 | 1,441 | 1,461 | 178,600 |
| 2025/05/12 | 1,457 | 1,480 | 1,406 | 1,460 | 112,700 |
| 2025/05/09 | 1,414 | 1,432 | 1,396 | 1,397 | 66,300 |
| 2025/05/08 | 1,399 | 1,415 | 1,378 | 1,414 | 39,600 |
| 2025/05/07 | 1,410 | 1,440 | 1,403 | 1,414 | 87,500 |
| 2025/05/02 | 1,400 | 1,433 | 1,398 | 1,411 | 52,000 |
| 2025/05/01 | 1,390 | 1,418 | 1,371 | 1,406 | 47,500 |
| 2025/04/30 | 1,338 | 1,388 | 1,334 | 1,381 | 60,700 |
| 2025/04/28 | 1,348 | 1,348 | 1,323 | 1,323 | 43,000 |
| 2025/04/25 | 1,320 | 1,351 | 1,320 | 1,334 | 18,700 |
| 2025/04/24 | 1,351 | 1,359 | 1,330 | 1,333 | 20,900 |
| 2025/04/23 | 1,338 | 1,374 | 1,338 | 1,352 | 42,400 |
| 2025/04/22 | 1,327 | 1,356 | 1,322 | 1,333 | 25,000 |
| 2025/04/21 | 1,358 | 1,384 | 1,326 | 1,326 | 43,200 |
| 2025/04/18 | 1,316 | 1,373 | 1,301 | 1,358 | 59,600 |
| 2025/04/17 | 1,284 | 1,323 | 1,277 | 1,300 | 20,700 |
| 2025/04/16 | 1,281 | 1,287 | 1,254 | 1,280 | 55,600 |
| 2025/04/15 | 1,309 | 1,311 | 1,276 | 1,279 | 68,600 |
| 2025/04/14 | 1,289 | 1,342 | 1,259 | 1,291 | 47,900 |
| 2025/04/11 | 1,248 | 1,287 | 1,229 | 1,276 | 39,300 |
| 2025/04/10 | 1,293 | 1,317 | 1,260 | 1,303 | 62,500 |
| 2025/04/09 | 1,222 | 1,238 | 1,169 | 1,200 | 83,300 |
| 2025/04/08 | 1,195 | 1,278 | 1,195 | 1,252 | 106,100 |
| 2025/04/07 | 1,202 | 1,213 | 1,144 | 1,150 | 156,100 |
| 2025/04/04 | 1,321 | 1,341 | 1,269 | 1,292 | 79,500 |
| 2025/04/03 | 1,362 | 1,399 | 1,332 | 1,351 | 60,900 |
| 2025/04/02 | 1,417 | 1,422 | 1,388 | 1,422 | 45,000 |
| 2025/04/01 | 1,460 | 1,481 | 1,417 | 1,417 | 41,700 |
| 2025/03/31 | 1,485 | 1,490 | 1,411 | 1,464 | 67,100 |
| 2025/03/28 | 1,561 | 1,572 | 1,492 | 1,515 | 70,800 |
| 2025/03/27 | 1,494 | 1,580 | 1,494 | 1,572 | 108,800 |
| 2025/03/26 | 1,460 | 1,530 | 1,442 | 1,520 | 97,400 |
| 2025/03/25 | 1,467 | 1,467 | 1,430 | 1,451 | 44,700 |
| 2025/03/24 | 1,498 | 1,515 | 1,453 | 1,453 | 309,600 |
| 2025/03/21 | 1,486 | 1,503 | 1,486 | 1,488 | 57,900 |
| 2025/03/19 | 1,480 | 1,511 | 1,480 | 1,511 | 49,300 |
| 2025/03/18 | 1,507 | 1,519 | 1,490 | 1,498 | 61,600 |
| 2025/03/17 | 1,486 | 1,507 | 1,478 | 1,493 | 43,800 |
| 2025/03/14 | 1,490 | 1,504 | 1,486 | 1,486 | 34,100 |
| 2025/03/13 | 1,486 | 1,508 | 1,486 | 1,492 | 53,500 |
| 2025/03/12 | 1,482 | 1,513 | 1,480 | 1,499 | 37,100 |
| 2025/03/11 | 1,464 | 1,500 | 1,447 | 1,486 | 47,500 |
| 2025/03/10 | 1,500 | 1,503 | 1,486 | 1,494 | 29,300 |
| 2025/03/07 | 1,473 | 1,509 | 1,470 | 1,499 | 36,100 |
| 2025/03/06 | 1,490 | 1,515 | 1,488 | 1,498 | 40,200 |
| 2025/03/05 | 1,517 | 1,523 | 1,490 | 1,490 | 68,800 |
| 2025/03/04 | 1,523 | 1,524 | 1,488 | 1,513 | 43,100 |
| 2025/03/03 | 1,510 | 1,535 | 1,509 | 1,523 | 46,700 |
| 2025/02/28 | 1,504 | 1,519 | 1,479 | 1,487 | 60,500 |
| 2025/02/27 | 1,482 | 1,510 | 1,481 | 1,508 | 65,800 |
| 2025/02/26 | 1,464 | 1,489 | 1,453 | 1,482 | 116,600 |
| 2025/02/25 | 1,488 | 1,501 | 1,462 | 1,479 | 91,100 |
| 2025/02/21 | 1,467 | 1,504 | 1,453 | 1,491 | 88,100 |
| 2025/02/20 | 1,540 | 1,554 | 1,479 | 1,497 | 203,600 |
| 2025/02/19 | 1,467 | 1,501 | 1,435 | 1,486 | 107,600 |
| 2025/02/18 | 1,450 | 1,496 | 1,427 | 1,468 | 120,700 |
| 2025/02/17 | 1,398 | 1,502 | 1,398 | 1,478 | 232,900 |
| 2025/02/14 | 1,282 | 1,438 | 1,213 | 1,428 | 385,600 |
| 2025/02/13 | 1,380 | 1,406 | 1,373 | 1,393 | 142,400 |
| 2025/02/12 | 1,317 | 1,376 | 1,315 | 1,375 | 181,100 |
| 2025/02/10 | 1,298 | 1,315 | 1,294 | 1,309 | 40,900 |
| 2025/02/07 | 1,305 | 1,324 | 1,301 | 1,301 | 37,300 |
| 2025/02/06 | 1,307 | 1,316 | 1,300 | 1,303 | 36,800 |
| 2025/02/05 | 1,288 | 1,308 | 1,288 | 1,296 | 34,400 |
| 2025/02/04 | 1,318 | 1,318 | 1,286 | 1,289 | 36,400 |
| 2025/02/03 | 1,302 | 1,310 | 1,291 | 1,298 | 51,000 |
| 2025/01/31 | 1,340 | 1,340 | 1,312 | 1,322 | 49,600 |
| 2025/01/30 | 1,337 | 1,356 | 1,331 | 1,340 | 51,900 |
| 2025/01/29 | 1,359 | 1,367 | 1,338 | 1,347 | 73,200 |
| 2025/01/28 | 1,313 | 1,350 | 1,313 | 1,347 | 93,400 |
| 2025/01/27 | 1,305 | 1,334 | 1,305 | 1,324 | 145,300 |
| 2025/01/24 | 1,276 | 1,305 | 1,258 | 1,302 | 96,400 |
| 2025/01/23 | 1,287 | 1,287 | 1,268 | 1,270 | 61,000 |
| 2025/01/22 | 1,250 | 1,309 | 1,247 | 1,295 | 212,600 |
| 2025/01/21 | 1,240 | 1,240 | 1,217 | 1,238 | 49,300 |
| 2025/01/20 | 1,249 | 1,260 | 1,236 | 1,239 | 37,500 |
| 2025/01/17 | 1,256 | 1,257 | 1,242 | 1,249 | 38,900 |
| 2025/01/16 | 1,258 | 1,263 | 1,245 | 1,252 | 56,700 |
| 2025/01/15 | 1,251 | 1,260 | 1,226 | 1,246 | 91,000 |
| 2025/01/14 | 1,230 | 1,274 | 1,228 | 1,251 | 146,100 |
| 2025/01/10 | 1,219 | 1,255 | 1,219 | 1,236 | 139,500 |
| 2025/01/09 | 1,208 | 1,249 | 1,186 | 1,225 | 156,300 |
| 2025/01/08 | 1,212 | 1,229 | 1,202 | 1,209 | 57,100 |
| 2025/01/07 | 1,220 | 1,234 | 1,209 | 1,227 | 126,200 |
| 2025/01/06 | 1,214 | 1,234 | 1,205 | 1,219 | 128,900 |