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
2026/01/23 949 954 938 945 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
2025/09/19 986 986 966 976 61,200
2025/09/18 989 993 976 986 34,900
2025/09/17 993 993 974 982 31,200
2025/09/16 968 990 968 990 58,600
2025/09/12 974 980 965 969 51,700
2025/09/11 982 995 971 976 50,700
2025/09/10 965 986 964 980 65,300
2025/09/09 955 979 946 969 135,300
2025/09/08 958 965 953 954 42,100
2025/09/05 965 969 957 958 78,700
2025/09/04 962 970 960 966 39,600
2025/09/03 958 970 957 961 68,300
2025/09/02 979 979 958 958 32,400
2025/09/01 978 983 961 968 44,900
2025/08/29 984 995 979 979 39,400
2025/08/28 989 990 977 983 40,300
2025/08/27 991 995 983 987 76,500
2025/08/26 996 1,001 986 993 79,000
2025/08/25 996 1,009 984 998 101,300
2025/08/22 961 997 959 991 99,500
2025/08/21 951 960 944 959 98,900
2025/08/20 977 977 951 951 76,800
2025/08/19 965 984 965 977 136,300
2025/08/18 962 968 948 962 83,200
2025/08/15 962 966 952 952 42,000
2025/08/14 969 974 958 968 63,700
2025/08/13 984 985 972 977 81,100
2025/08/12 979 985 956 978 129,300
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

このページの先頭へ