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
2026/07/24 723 728 715 725 180,200
2026/07/23 735 735 721 729 191,900
2026/07/22 738 738 728 733 69,800
2026/07/21 730 742 729 731 60,200
2026/07/17 732 739 725 727 83,400
2026/07/16 735 748 730 732 117,000
2026/07/15 738 738 727 736 67,700
2026/07/14 746 746 730 730 60,500
2026/07/13 738 742 730 731 42,400
2026/07/10 729 737 725 732 68,300
2026/07/09 735 738 713 730 152,700
2026/07/08 745 751 733 733 66,100
2026/07/07 751 755 746 750 74,700
2026/07/06 757 765 750 750 73,900
2026/07/03 757 762 726 749 183,600
2026/07/02 745 767 742 757 112,300
2026/07/01 734 749 734 736 79,500
2026/06/30 741 742 730 734 70,400
2026/06/29 715 737 715 733 125,100
2026/06/26 707 712 700 711 47,300
2026/06/25 703 705 698 705 47,700
2026/06/24 691 705 690 697 45,900
2026/06/23 699 699 689 691 59,300
2026/06/22 697 714 693 703 75,000
2026/06/19 702 702 683 694 68,000
2026/06/18 704 711 698 701 78,500
2026/06/17 688 704 687 696 147,000
2026/06/16 694 694 683 686 67,000
2026/06/15 688 698 685 688 108,300
2026/06/12 696 696 680 684 151,700
2026/06/11 719 727 687 700 190,600
2026/06/10 694 698 687 694 122,200
2026/06/09 719 719 698 698 151,500
2026/06/08 720 731 710 717 87,700
2026/06/05 724 743 724 733 65,300
2026/06/04 720 725 711 722 78,100
2026/06/03 734 734 723 727 78,600
2026/06/02 750 750 727 734 86,100
2026/06/01 740 750 734 738 67,900
2026/05/29 745 757 744 746 68,100
2026/05/28 740 740 730 739 66,100
2026/05/27 737 746 734 744 121,200
2026/05/26 743 744 729 733 128,200
2026/05/25 762 770 740 747 153,800
2026/05/22 766 771 758 761 48,700
2026/05/21 768 773 762 763 48,400
2026/05/20 780 780 750 757 58,900
2026/05/19 750 774 750 774 92,300
2026/05/18 755 760 739 740 151,200
2026/05/15 768 773 753 759 138,200
2026/05/14 777 778 731 762 451,400
2026/05/13 823 829 810 815 82,900
2026/05/12 834 836 820 820 59,000
2026/05/11 838 841 832 834 36,600
2026/05/08 836 843 832 833 54,700
2026/05/07 830 834 819 833 88,500
2026/05/01 833 838 825 827 51,400
2026/04/30 833 837 828 832 66,800
2026/04/28 841 843 832 839 72,200
2026/04/27 838 843 833 839 64,500
2026/04/24 843 845 832 843 76,800
2026/04/23 849 856 829 839 112,500
2026/04/22 844 850 838 844 60,500
2026/04/21 864 868 845 845 52,200
2026/04/20 875 879 863 865 44,300
2026/04/17 873 884 873 879 48,300
2026/04/16 870 887 870 873 74,200
2026/04/15 854 868 854 863 48,600
2026/04/14 846 855 846 852 46,400
2026/04/13 839 844 833 840 63,900
2026/04/10 855 855 840 840 67,900
2026/04/09 880 880 857 857 46,000
2026/04/08 875 887 874 880 53,100
2026/04/07 869 878 862 864 37,200
2026/04/06 855 865 855 862 32,500
2026/04/03 854 861 852 855 39,000
2026/03/27 908 929 902 924 165,000
2026/03/26 915 922 900 908 127,700
2026/03/25 904 917 903 913 103,400
2026/03/24 905 907 895 903 79,000
2026/03/23 904 904 875 881 231,200
2026/03/19 940 940 912 912 100,000
2026/03/18 932 942 928 941 85,700
2026/03/17 934 934 922 929 60,800
2026/03/16 923 945 921 927 110,000
2026/03/13 926 937 922 922 81,700
2026/03/12 950 951 930 932 99,300
2026/03/11 945 969 943 953 145,100
2026/03/10 931 947 923 945 114,100
2026/03/09 930 938 910 935 191,400
2026/03/06 937 948 928 945 105,300
2026/03/05 936 948 931 937 138,300
2026/03/04 930 946 901 906 287,300
2026/03/03 962 965 915 930 414,100
2026/03/02 886 985 875 932 838,200
2026/02/27 862 901 857 897 232,900
2026/02/26 842 865 841 862 241,000
2026/02/25 845 856 839 842 153,800
2026/02/24 847 875 829 850 496,100
2026/02/20 835 848 831 833 132,100
2026/02/19 848 851 835 835 71,800
2026/02/18 864 866 846 848 130,400
2026/02/17 828 861 823 860 227,200
2026/02/16 844 850 819 824 254,100
2026/02/13 871 877 843 856 196,900
2026/02/12 913 919 878 878 263,000
2026/02/10 922 925 915 922 121,600
2026/02/09 920 936 915 922 157,700
2026/02/06 943 943 904 912 162,900
2026/02/05 925 944 908 915 209,800
2026/02/04 921 932 915 920 182,000
2026/02/03 924 924 912 917 77,000
2026/02/02 929 942 921 921 68,600
2026/01/30 919 927 915 919 54,500
2026/01/29 915 927 908 926 61,700
2026/01/28 920 925 916 919 68,100
2026/01/27 918 928 910 920 63,100
2026/01/26 931 931 919 922 71,900
2026/01/23 949 954 938 945 61,100
2026/01/22 936 946 930 942 68,400
2026/01/21 918 930 897 926 102,900
2026/01/20 941 947 928 932 52,200
2026/01/19 947 948 939 943 58,000
2026/01/16 947 953 941 944 46,200
2026/01/15 939 950 938 947 54,500
2026/01/14 947 955 938 941 114,300
2026/01/13 954 958 938 947 74,100
2026/01/09 938 950 938 950 108,400
2026/01/08 932 947 927 932 96,800
2026/01/07 918 928 906 927 57,700
2026/01/06 905 918 905 914 40,900
2026/01/05 917 917 902 902 67,800
2025/12/30 918 923 909 909 44,500
2025/12/29 929 929 917 923 50,300
2025/12/26 927 928 922 925 57,500
2025/12/25 928 928 918 927 64,800
2025/12/24 929 931 919 919 66,800
2025/12/23 941 949 924 933 58,000
2025/12/22 950 950 938 941 51,600
2025/12/19 934 951 934 945 95,400
2025/12/18 930 934 924 934 42,200
2025/12/17 925 931 923 930 54,400
2025/12/16 930 933 924 926 55,000
2025/12/15 922 931 922 930 39,100
2025/12/12 920 931 920 929 60,000
2025/12/11 931 934 904 913 128,000
2025/12/10 930 941 930 931 38,300
2025/12/09 936 938 925 930 48,800
2025/12/08 931 950 931 936 55,400
2025/12/05 948 949 935 935 52,600
2025/12/04 940 948 936 947 80,200
2025/12/03 943 949 939 941 64,800
2025/12/02 936 949 930 948 72,600
2025/12/01 950 952 930 937 130,100
2025/11/28 939 952 939 950 226,900
2025/11/27 950 952 941 947 70,800
2025/11/26 946 953 945 950 197,900
2025/11/25 954 954 942 944 62,800
2025/11/21 948 952 936 945 74,500
2025/11/20 953 954 945 949 135,600
2025/11/19 951 964 944 947 132,500
2025/11/18 954 968 945 951 87,200
2025/11/17 969 975 954 963 76,400
2025/11/14 974 981 963 966 90,100
2025/11/13 978 984 968 978 46,200
2025/11/12 968 980 963 970 91,700
2025/11/11 970 974 955 972 74,400
2025/11/10 946 963 941 961 70,600
2025/11/07 951 969 929 947 140,400
2025/11/06 978 989 957 964 173,800
2025/11/05 968 971 938 963 122,200
2025/11/04 961 971 948 956 51,400
2025/10/31 952 972 941 960 99,400
2025/10/30 931 952 931 943 171,900
2025/10/29 950 952 930 933 103,600
2025/10/28 987 987 952 952 70,000
2025/10/27 982 994 982 986 72,500
2025/10/24 983 988 966 973 63,000
2025/10/23 980 983 971 973 39,100
2025/10/22 977 988 971 984 84,100
2025/10/21 964 984 954 973 138,500
2025/10/20 945 958 937 953 46,300
2025/10/17 945 949 925 930 71,600
2025/10/16 951 962 946 949 42,600
2025/10/15 945 957 943 951 41,700
2025/10/14 963 963 931 934 142,000
2025/10/10 987 990 969 978 113,500
2025/10/09 1,014 1,015 985 989 154,700
2025/10/08 962 987 957 987 100,400
2025/10/07 940 969 939 962 70,700
2025/10/06 949 951 931 935 65,000
2025/10/03 925 938 918 934 85,100
2025/10/02 949 957 927 928 75,700
2025/10/01 973 973 935 961 158,000
2025/09/30 1,021 1,024 973 973 97,600
2025/09/29 1,022 1,034 1,015 1,021 131,700
2025/09/26 972 1,019 970 1,013 150,100
2025/09/25 975 977 966 970 36,700
2025/09/24 978 978 967 972 32,800
2025/09/22 976 984 976 978 21,300

このページの先頭へ