デジタルハーツホールディングス(3676)の株価時系列情報
デジタルハーツホールディングス(3676)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,054 | 1,066 | 981 | 988 | 280,400 |
| 2025/08/07 | 1,002 | 1,006 | 985 | 1,001 | 105,000 |
| 2025/08/06 | 984 | 1,003 | 978 | 999 | 46,000 |
| 2025/08/05 | 985 | 995 | 980 | 991 | 48,000 |
| 2025/08/04 | 964 | 984 | 962 | 982 | 27,800 |
| 2025/08/01 | 964 | 980 | 961 | 979 | 41,200 |
| 2025/07/31 | 943 | 970 | 940 | 964 | 56,000 |
| 2025/07/30 | 938 | 946 | 934 | 943 | 31,100 |
| 2025/07/29 | 933 | 938 | 929 | 931 | 38,900 |
| 2025/07/28 | 933 | 944 | 933 | 935 | 39,700 |
| 2025/07/25 | 940 | 947 | 931 | 936 | 51,400 |
| 2025/07/24 | 944 | 950 | 935 | 942 | 62,600 |
| 2025/07/23 | 936 | 947 | 933 | 945 | 62,200 |
| 2025/07/22 | 929 | 936 | 925 | 925 | 32,600 |
| 2025/07/18 | 941 | 941 | 910 | 929 | 89,600 |
| 2025/07/17 | 926 | 940 | 922 | 939 | 38,600 |
| 2025/07/16 | 925 | 939 | 922 | 926 | 32,500 |
| 2025/07/15 | 947 | 948 | 928 | 928 | 56,500 |
| 2025/07/14 | 950 | 955 | 941 | 949 | 47,000 |
| 2025/07/11 | 959 | 972 | 950 | 952 | 64,400 |
| 2025/07/10 | 963 | 965 | 957 | 957 | 55,800 |
| 2025/07/09 | 962 | 972 | 962 | 963 | 34,900 |
| 2025/07/08 | 962 | 965 | 954 | 961 | 34,500 |
| 2025/07/07 | 948 | 973 | 948 | 962 | 60,200 |
| 2025/07/04 | 961 | 965 | 948 | 949 | 35,500 |
| 2025/07/03 | 963 | 965 | 951 | 956 | 55,500 |
| 2025/07/02 | 965 | 974 | 961 | 964 | 43,800 |
| 2025/07/01 | 1,000 | 1,001 | 977 | 977 | 44,000 |
| 2025/06/30 | 1,004 | 1,009 | 991 | 1,001 | 78,900 |
| 2025/06/27 | 994 | 996 | 978 | 989 | 64,600 |
| 2025/06/26 | 999 | 1,006 | 982 | 989 | 81,000 |
| 2025/06/25 | 987 | 1,005 | 980 | 1,004 | 116,000 |
| 2025/06/24 | 982 | 982 | 971 | 980 | 48,500 |
| 2025/06/23 | 962 | 984 | 957 | 975 | 86,500 |
| 2025/06/20 | 953 | 970 | 945 | 967 | 116,100 |
| 2025/06/19 | 960 | 971 | 942 | 952 | 93,700 |
| 2025/06/18 | 917 | 952 | 916 | 950 | 82,500 |
| 2025/06/17 | 916 | 936 | 914 | 920 | 54,800 |
| 2025/06/16 | 910 | 917 | 904 | 914 | 51,400 |
| 2025/06/13 | 925 | 929 | 896 | 907 | 110,700 |
| 2025/06/12 | 922 | 939 | 922 | 935 | 70,800 |
| 2025/06/11 | 924 | 939 | 924 | 928 | 109,900 |
| 2025/06/10 | 940 | 942 | 912 | 915 | 95,200 |
| 2025/06/09 | 930 | 939 | 924 | 934 | 54,200 |
| 2025/06/06 | 945 | 948 | 921 | 930 | 97,400 |
| 2025/06/05 | 920 | 962 | 920 | 960 | 130,000 |
| 2025/06/04 | 912 | 927 | 912 | 927 | 55,900 |
| 2025/06/03 | 925 | 932 | 913 | 914 | 85,700 |
| 2025/06/02 | 916 | 923 | 894 | 917 | 115,400 |
| 2025/05/30 | 880 | 929 | 880 | 929 | 231,700 |
| 2025/05/29 | 873 | 886 | 866 | 883 | 106,000 |
| 2025/05/28 | 872 | 874 | 862 | 868 | 86,000 |
| 2025/05/27 | 864 | 874 | 860 | 872 | 77,400 |
| 2025/05/26 | 845 | 868 | 843 | 865 | 61,100 |
| 2025/05/23 | 849 | 857 | 845 | 850 | 51,100 |
| 2025/05/22 | 847 | 851 | 838 | 843 | 70,200 |
| 2025/05/21 | 867 | 873 | 850 | 850 | 101,800 |
| 2025/05/20 | 886 | 891 | 868 | 869 | 83,400 |
| 2025/05/19 | 886 | 892 | 878 | 886 | 67,600 |
| 2025/05/16 | 876 | 892 | 873 | 886 | 85,300 |
| 2025/05/15 | 879 | 885 | 866 | 880 | 143,600 |
| 2025/05/14 | 890 | 890 | 854 | 880 | 437,500 |
| 2025/05/13 | 1,022 | 1,022 | 985 | 988 | 109,700 |
| 2025/05/12 | 1,007 | 1,012 | 985 | 1,010 | 87,100 |
| 2025/05/09 | 970 | 1,008 | 970 | 1,008 | 89,200 |
| 2025/05/08 | 986 | 987 | 971 | 972 | 44,100 |
| 2025/05/07 | 970 | 1,012 | 955 | 986 | 101,300 |
| 2025/05/02 | 981 | 990 | 964 | 975 | 46,700 |
| 2025/05/01 | 997 | 997 | 971 | 984 | 40,000 |
| 2025/04/30 | 988 | 995 | 974 | 990 | 43,100 |
| 2025/04/28 | 987 | 996 | 977 | 984 | 43,600 |
| 2025/04/25 | 965 | 992 | 958 | 982 | 45,900 |
| 2025/04/24 | 963 | 966 | 950 | 951 | 25,100 |
| 2025/04/23 | 969 | 971 | 956 | 957 | 38,500 |
| 2025/04/22 | 967 | 975 | 955 | 959 | 38,400 |
| 2025/04/21 | 980 | 987 | 957 | 958 | 57,200 |
| 2025/04/18 | 932 | 977 | 932 | 968 | 39,000 |
| 2025/04/17 | 931 | 937 | 921 | 932 | 19,600 |
| 2025/04/16 | 947 | 954 | 923 | 931 | 28,500 |
| 2025/04/15 | 939 | 953 | 936 | 947 | 50,700 |
| 2025/04/14 | 940 | 948 | 928 | 934 | 31,500 |
| 2025/04/11 | 914 | 934 | 881 | 932 | 88,000 |
| 2025/04/10 | 950 | 950 | 922 | 929 | 93,700 |
| 2025/04/09 | 874 | 885 | 850 | 876 | 73,200 |
| 2025/04/08 | 860 | 901 | 856 | 889 | 78,500 |
| 2025/04/07 | 815 | 857 | 804 | 816 | 178,300 |
| 2025/04/04 | 966 | 976 | 901 | 920 | 153,700 |
| 2025/04/03 | 953 | 993 | 945 | 991 | 82,500 |
| 2025/04/02 | 1,001 | 1,013 | 987 | 995 | 64,400 |
| 2025/04/01 | 1,007 | 1,037 | 1,001 | 1,002 | 124,100 |
| 2025/03/31 | 1,004 | 1,004 | 974 | 980 | 131,400 |
| 2025/03/28 | 1,003 | 1,042 | 1,003 | 1,014 | 261,500 |
| 2025/03/27 | 1,050 | 1,062 | 1,005 | 1,014 | 274,000 |
| 2025/03/26 | 1,036 | 1,059 | 1,026 | 1,050 | 89,800 |
| 2025/03/25 | 1,048 | 1,054 | 1,032 | 1,040 | 87,300 |
| 2025/03/24 | 1,068 | 1,068 | 1,039 | 1,048 | 112,200 |
| 2025/03/21 | 1,077 | 1,095 | 1,063 | 1,074 | 108,100 |
| 2025/03/19 | 1,100 | 1,117 | 1,076 | 1,103 | 131,100 |
| 2025/03/18 | 1,096 | 1,117 | 1,095 | 1,103 | 81,200 |
| 2025/03/17 | 1,099 | 1,111 | 1,090 | 1,094 | 124,200 |
| 2025/03/14 | 1,075 | 1,099 | 1,075 | 1,092 | 70,400 |
| 2025/03/13 | 1,089 | 1,102 | 1,072 | 1,084 | 149,000 |
| 2025/03/12 | 1,064 | 1,086 | 1,064 | 1,078 | 77,300 |
| 2025/03/11 | 1,043 | 1,059 | 1,038 | 1,055 | 57,300 |
| 2025/03/10 | 1,066 | 1,075 | 1,056 | 1,061 | 32,100 |
| 2025/03/07 | 1,053 | 1,068 | 1,041 | 1,056 | 102,300 |
| 2025/03/06 | 1,078 | 1,085 | 1,062 | 1,073 | 39,500 |
| 2025/03/05 | 1,038 | 1,079 | 1,038 | 1,068 | 64,500 |
| 2025/03/04 | 1,065 | 1,065 | 1,026 | 1,038 | 75,500 |
| 2025/03/03 | 1,088 | 1,090 | 1,052 | 1,080 | 82,400 |
| 2025/02/28 | 1,050 | 1,105 | 1,050 | 1,058 | 114,000 |
| 2025/02/27 | 1,055 | 1,073 | 1,039 | 1,055 | 65,600 |
| 2025/02/26 | 1,060 | 1,078 | 1,039 | 1,050 | 79,100 |
| 2025/02/25 | 1,050 | 1,067 | 1,025 | 1,050 | 108,400 |
| 2025/02/21 | 1,076 | 1,076 | 1,052 | 1,052 | 69,400 |
| 2025/02/20 | 1,051 | 1,107 | 1,051 | 1,087 | 131,100 |
| 2025/02/19 | 1,114 | 1,118 | 1,054 | 1,054 | 104,700 |
| 2025/02/18 | 1,090 | 1,118 | 1,075 | 1,109 | 134,500 |
| 2025/02/17 | 1,115 | 1,138 | 1,107 | 1,107 | 86,600 |
| 2025/02/14 | 1,100 | 1,135 | 1,095 | 1,112 | 196,800 |
| 2025/02/13 | 1,180 | 1,181 | 1,112 | 1,117 | 203,800 |
| 2025/02/12 | 1,200 | 1,211 | 1,156 | 1,169 | 366,500 |
| 2025/02/10 | 1,079 | 1,166 | 1,057 | 1,145 | 500,800 |
| 2025/02/07 | 1,049 | 1,049 | 1,049 | 1,049 | 31,500 |
| 2025/02/06 | 878 | 899 | 868 | 899 | 76,600 |
| 2025/02/05 | 863 | 877 | 861 | 874 | 37,700 |
| 2025/02/04 | 848 | 861 | 847 | 852 | 31,600 |
| 2025/02/03 | 859 | 859 | 836 | 840 | 36,800 |
| 2025/01/31 | 888 | 888 | 860 | 874 | 39,300 |
| 2025/01/30 | 840 | 881 | 839 | 876 | 69,200 |
| 2025/01/29 | 846 | 846 | 836 | 844 | 30,900 |
| 2025/01/28 | 822 | 846 | 822 | 843 | 45,100 |
| 2025/01/27 | 828 | 828 | 816 | 822 | 44,000 |
| 2025/01/24 | 809 | 829 | 807 | 820 | 65,900 |
| 2025/01/23 | 810 | 810 | 800 | 802 | 42,500 |
| 2025/01/22 | 812 | 815 | 803 | 810 | 23,100 |
| 2025/01/21 | 813 | 813 | 805 | 806 | 19,600 |
| 2025/01/20 | 791 | 808 | 791 | 804 | 29,900 |
| 2025/01/17 | 795 | 795 | 784 | 790 | 43,600 |
| 2025/01/16 | 810 | 810 | 795 | 795 | 36,200 |
| 2025/01/15 | 807 | 809 | 801 | 801 | 26,700 |
| 2025/01/14 | 816 | 817 | 803 | 806 | 35,200 |
| 2025/01/10 | 818 | 826 | 816 | 816 | 13,300 |
| 2025/01/09 | 829 | 829 | 817 | 818 | 34,600 |
| 2025/01/08 | 849 | 849 | 828 | 828 | 33,400 |
| 2025/01/07 | 855 | 855 | 834 | 834 | 46,000 |
| 2025/01/06 | 851 | 857 | 841 | 848 | 46,500 |
| 2024/12/30 | 836 | 845 | 827 | 842 | 14,800 |
| 2024/12/27 | 823 | 835 | 820 | 835 | 37,600 |
| 2024/12/26 | 820 | 830 | 819 | 823 | 42,200 |
| 2024/12/25 | 829 | 829 | 810 | 820 | 37,600 |
| 2024/12/24 | 820 | 823 | 814 | 816 | 33,200 |
| 2024/12/23 | 816 | 825 | 814 | 818 | 26,300 |
| 2024/12/20 | 827 | 832 | 816 | 816 | 35,300 |
| 2024/12/19 | 807 | 830 | 804 | 827 | 28,900 |
| 2024/12/18 | 831 | 831 | 818 | 819 | 41,500 |
| 2024/12/17 | 845 | 852 | 827 | 839 | 58,900 |
| 2024/12/16 | 827 | 844 | 823 | 843 | 72,300 |
| 2024/12/13 | 805 | 828 | 805 | 822 | 85,600 |
| 2024/12/12 | 824 | 835 | 815 | 830 | 192,200 |
| 2024/12/11 | 802 | 802 | 790 | 794 | 34,400 |
| 2024/12/10 | 804 | 804 | 795 | 797 | 23,000 |
| 2024/12/09 | 800 | 806 | 797 | 804 | 44,400 |
| 2024/12/06 | 805 | 805 | 789 | 791 | 36,500 |
| 2024/12/05 | 800 | 804 | 796 | 800 | 31,400 |
| 2024/12/04 | 811 | 825 | 797 | 798 | 50,500 |
| 2024/12/03 | 812 | 826 | 812 | 815 | 81,100 |
| 2024/12/02 | 814 | 818 | 808 | 809 | 27,600 |
| 2024/11/29 | 818 | 820 | 808 | 814 | 28,700 |
| 2024/11/28 | 800 | 815 | 800 | 810 | 31,100 |
| 2024/11/27 | 813 | 814 | 795 | 801 | 47,400 |
| 2024/11/26 | 826 | 832 | 812 | 813 | 25,100 |
| 2024/11/25 | 829 | 833 | 821 | 826 | 53,100 |
| 2024/11/22 | 814 | 825 | 814 | 817 | 28,100 |
| 2024/11/21 | 826 | 830 | 811 | 812 | 44,600 |
| 2024/11/20 | 810 | 821 | 808 | 811 | 29,900 |
| 2024/11/19 | 800 | 814 | 800 | 808 | 42,500 |
| 2024/11/18 | 795 | 809 | 795 | 798 | 36,200 |
| 2024/11/15 | 793 | 806 | 789 | 789 | 43,100 |
| 2024/11/14 | 807 | 807 | 788 | 788 | 43,500 |
| 2024/11/13 | 789 | 810 | 789 | 805 | 66,900 |
| 2024/11/12 | 815 | 832 | 804 | 804 | 83,700 |
| 2024/11/11 | 790 | 810 | 786 | 810 | 40,600 |
| 2024/11/08 | 816 | 822 | 783 | 791 | 119,600 |
| 2024/11/07 | 823 | 845 | 814 | 831 | 79,900 |
| 2024/11/06 | 825 | 825 | 802 | 810 | 49,800 |
| 2024/11/05 | 817 | 821 | 803 | 821 | 23,700 |
| 2024/11/01 | 807 | 823 | 805 | 811 | 35,300 |
| 2024/10/31 | 813 | 822 | 804 | 821 | 40,800 |
| 2024/10/30 | 824 | 826 | 815 | 818 | 144,900 |
| 2024/10/29 | 811 | 820 | 808 | 816 | 20,700 |
| 2024/10/28 | 778 | 807 | 778 | 804 | 29,300 |
| 2024/10/25 | 806 | 806 | 780 | 788 | 54,200 |
| 2024/10/24 | 794 | 807 | 791 | 806 | 50,500 |
| 2024/10/23 | 815 | 815 | 790 | 795 | 105,700 |
| 2024/10/22 | 860 | 860 | 820 | 825 | 74,400 |
| 2024/10/21 | 876 | 876 | 860 | 868 | 27,600 |
| 2024/10/18 | 867 | 871 | 852 | 861 | 33,400 |
| 2024/10/17 | 846 | 879 | 846 | 868 | 51,800 |
| 2024/10/16 | 827 | 850 | 827 | 845 | 60,000 |