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
2014/12/30 1,902 1,940 1,898 1,922 55,100
2014/12/29 1,927 1,936 1,850 1,900 60,200
2014/12/26 1,841 1,929 1,841 1,927 117,200
2014/12/25 1,784 1,856 1,782 1,824 125,600
2014/12/24 1,785 1,790 1,776 1,780 55,700
2014/12/22 1,825 1,832 1,780 1,795 45,200
2014/12/19 1,820 1,837 1,806 1,814 35,000
2014/12/18 1,793 1,821 1,790 1,812 52,100
2014/12/17 1,790 1,797 1,778 1,778 38,000
2014/12/16 1,800 1,803 1,780 1,790 49,000
2014/12/15 1,820 1,853 1,803 1,804 35,800
2014/12/12 1,811 1,888 1,810 1,820 53,200
2014/12/11 1,800 1,808 1,793 1,794 46,500
2014/12/10 1,802 1,825 1,795 1,802 66,400
2014/12/09 1,890 1,891 1,821 1,825 112,200
2014/12/08 1,973 1,985 1,906 1,907 60,400
2014/12/05 1,924 1,967 1,912 1,963 44,600
2014/12/04 1,986 1,998 1,929 1,941 66,400
2014/12/03 1,999 2,020 1,976 2,006 63,100
2014/12/02 2,030 2,040 2,001 2,022 58,100
2014/12/01 1,980 2,010 1,960 2,005 63,900
2014/11/28 1,940 1,983 1,940 1,976 53,400
2014/11/27 1,950 1,963 1,932 1,950 45,000
2014/11/26 1,949 1,965 1,907 1,963 75,800
2014/11/25 1,870 1,957 1,866 1,950 124,600
2014/11/21 1,790 1,867 1,785 1,858 118,500
2014/11/20 1,800 1,820 1,787 1,789 53,900
2014/11/19 1,800 1,840 1,778 1,789 104,500
2014/11/18 1,810 1,819 1,786 1,797 126,300
2014/11/17 1,855 1,859 1,803 1,811 80,300
2014/11/14 1,908 1,908 1,818 1,838 96,200
2014/11/13 1,900 1,900 1,843 1,891 96,800
2014/11/12 1,870 1,904 1,869 1,877 83,200
2014/11/11 1,840 1,855 1,813 1,852 92,800
2014/11/10 1,900 1,909 1,829 1,841 133,000
2014/11/07 1,972 1,972 1,902 1,911 93,500
2014/11/06 2,019 2,020 1,931 1,952 46,200
2014/11/05 1,911 2,028 1,910 2,003 202,600
2014/11/04 2,030 2,050 2,012 2,030 44,100
2014/10/31 1,955 2,049 1,952 2,029 91,300
2014/10/30 1,920 1,957 1,913 1,939 85,300
2014/10/29 1,925 1,935 1,910 1,923 20,800
2014/10/28 1,920 1,920 1,896 1,918 13,100
2014/10/27 1,942 1,948 1,900 1,900 37,700
2014/10/24 1,961 1,978 1,930 1,931 46,300
2014/10/23 1,990 1,990 1,945 1,955 37,900
2014/10/22 1,955 1,997 1,955 1,995 45,800
2014/10/21 1,990 1,998 1,920 1,940 35,700
2014/10/20 1,974 2,015 1,971 1,984 46,500
2014/10/17 1,946 2,011 1,933 1,934 53,500
2014/10/16 1,965 1,996 1,939 1,943 32,300
2014/10/15 1,982 2,025 1,954 2,020 120,500
2014/10/14 1,950 1,977 1,930 1,942 52,700
2014/10/10 2,005 2,016 1,952 1,970 80,000
2014/10/09 2,040 2,066 2,005 2,023 53,900
2014/10/08 1,999 2,070 1,999 2,060 58,200
2014/10/07 2,082 2,082 2,007 2,018 26,600
2014/10/06 2,045 2,099 2,045 2,082 32,400
2014/10/03 1,985 2,043 1,982 2,037 32,100
2014/10/02 2,010 2,058 1,971 1,978 65,400
2014/10/01 2,070 2,089 2,026 2,027 29,300
2014/09/30 2,091 2,091 2,040 2,054 35,500
2014/09/29 2,060 2,129 2,060 2,091 65,800
2014/09/26 2,015 2,070 2,015 2,059 35,500
2014/09/25 2,049 2,053 2,026 2,039 24,200
2014/09/24 2,059 2,090 2,021 2,026 53,900
2014/09/22 2,095 2,107 2,067 2,083 51,000
2014/09/19 2,065 2,079 2,047 2,059 38,200
2014/09/18 2,051 2,079 2,035 2,065 94,100
2014/09/17 2,072 2,094 2,036 2,053 46,000
2014/09/16 2,050 2,084 2,050 2,072 37,000
2014/09/12 1,990 2,061 1,990 2,044 86,700
2014/09/11 1,980 2,021 1,980 1,994 55,100
2014/09/10 2,001 2,020 1,971 1,983 66,200
2014/09/09 2,038 2,039 2,001 2,001 47,700
2014/09/08 2,042 2,044 2,000 2,022 60,700
2014/09/05 2,021 2,050 2,000 2,031 44,800
2014/09/04 2,085 2,095 2,022 2,031 54,300
2014/09/03 2,093 2,099 2,063 2,091 69,800
2014/09/02 2,082 2,097 2,054 2,058 56,800
2014/09/01 2,130 2,130 2,085 2,096 37,200
2014/08/29 2,090 2,151 2,089 2,130 130,400
2014/08/28 2,135 2,145 2,060 2,090 56,300
2014/08/27 2,200 2,202 2,120 2,140 67,500
2014/08/26 2,229 2,245 2,172 2,210 139,300
2014/08/25 2,150 2,212 2,150 2,204 74,600
2014/08/22 2,069 2,149 2,056 2,147 142,800
2014/08/21 2,077 2,098 2,030 2,044 38,700
2014/08/20 2,111 2,111 2,050 2,056 53,300
2014/08/19 2,030 2,113 2,030 2,088 134,900
2014/08/18 2,078 2,081 2,013 2,029 58,300
2014/08/15 2,077 2,100 2,045 2,073 51,100
2014/08/14 2,015 2,110 2,009 2,098 135,000
2014/08/13 1,984 1,991 1,968 1,982 35,800
2014/08/12 2,042 2,042 1,980 2,004 68,600
2014/08/11 2,026 2,049 2,011 2,029 47,300
2014/08/08 2,013 2,066 1,943 2,000 155,900
2014/08/07 1,980 2,004 1,939 1,973 106,300
2014/08/06 2,025 2,027 1,999 2,017 127,400
2014/08/05 2,114 2,148 2,056 2,056 352,100
2014/08/04 2,240 2,350 2,232 2,314 142,200
2014/08/01 2,230 2,242 2,182 2,227 66,600
2014/07/31 2,250 2,271 2,226 2,234 97,900
2014/07/30 2,167 2,234 2,165 2,214 72,600
2014/07/29 2,171 2,174 2,151 2,164 27,600
2014/07/28 2,155 2,171 2,129 2,158 29,900
2014/07/25 2,160 2,165 2,147 2,154 21,100
2014/07/24 2,162 2,178 2,136 2,145 38,500
2014/07/23 2,195 2,195 2,159 2,162 16,600
2014/07/22 2,155 2,198 2,143 2,161 42,900
2014/07/18 2,113 2,147 2,113 2,135 37,200
2014/07/17 2,140 2,201 2,121 2,160 97,500
2014/07/16 2,200 2,204 2,124 2,144 147,000
2014/07/15 2,183 2,203 2,181 2,190 62,600
2014/07/14 2,145 2,197 2,145 2,180 82,200
2014/07/11 2,130 2,170 2,101 2,150 102,900
2014/07/10 2,189 2,193 2,146 2,160 39,000
2014/07/09 2,151 2,188 2,135 2,166 94,800
2014/07/08 2,207 2,218 2,168 2,197 93,400
2014/07/07 2,246 2,288 2,202 2,207 117,000
2014/07/04 2,285 2,289 2,233 2,247 91,100
2014/07/03 2,344 2,344 2,265 2,277 59,700
2014/07/02 2,316 2,339 2,304 2,312 63,500
2014/07/01 2,300 2,360 2,291 2,304 106,300
2014/06/30 2,278 2,340 2,271 2,297 59,900
2014/06/27 2,317 2,324 2,251 2,271 58,700
2014/06/26 2,283 2,327 2,265 2,317 57,800
2014/06/25 2,358 2,358 2,291 2,291 53,400
2014/06/24 2,380 2,380 2,312 2,358 54,800
2014/06/23 2,312 2,397 2,312 2,356 48,800
2014/06/20 2,390 2,409 2,308 2,335 82,900
2014/06/19 2,389 2,480 2,389 2,409 107,400
2014/06/18 2,394 2,424 2,369 2,387 70,500
2014/06/17 2,393 2,400 2,320 2,377 76,600
2014/06/16 2,400 2,436 2,322 2,360 178,700
2014/06/13 2,247 2,318 2,220 2,317 198,700
2014/06/12 2,150 2,208 2,116 2,185 82,600
2014/06/11 2,153 2,170 2,125 2,164 61,400
2014/06/10 2,150 2,174 2,088 2,171 148,400
2014/06/09 2,157 2,172 2,130 2,135 93,900
2014/06/06 2,231 2,233 2,117 2,147 183,800
2014/06/05 2,254 2,280 2,209 2,241 58,000
2014/06/04 2,200 2,270 2,187 2,243 82,400
2014/06/03 2,306 2,326 2,218 2,249 189,300
2014/06/02 2,219 2,292 2,198 2,290 178,900
2014/05/30 2,115 2,215 2,095 2,151 183,600
2014/05/29 2,100 2,189 2,085 2,100 122,100
2014/05/28 2,081 2,115 2,040 2,050 78,000
2014/05/27 2,101 2,135 2,070 2,074 85,500
2014/05/26 2,049 2,210 2,049 2,124 167,300
2014/05/23 1,950 2,035 1,930 2,031 109,600
2014/05/22 1,930 1,995 1,912 1,930 87,400
2014/05/21 1,955 1,969 1,890 1,903 103,100
2014/05/20 1,960 1,986 1,915 1,931 112,800
2014/05/19 2,101 2,135 1,875 1,909 200,600
2014/05/16 2,127 2,150 2,010 2,131 90,100
2014/05/15 2,200 2,203 2,080 2,152 141,000
2014/05/14 2,240 2,310 2,195 2,201 112,700
2014/05/13 2,300 2,330 2,230 2,240 155,200
2014/05/12 2,375 2,451 2,255 2,265 172,100
2014/05/09 2,600 2,600 2,542 2,575 36,700
2014/05/08 2,587 2,620 2,540 2,585 31,000
2014/05/07 2,632 2,664 2,551 2,580 42,300
2014/05/02 2,630 2,700 2,591 2,693 27,900
2014/05/01 2,621 2,633 2,573 2,630 24,300
2014/04/30 2,600 2,613 2,539 2,571 33,200
2014/04/28 2,629 2,665 2,582 2,597 32,000
2014/04/25 2,634 2,708 2,602 2,685 40,100
2014/04/24 2,675 2,675 2,622 2,635 24,300
2014/04/23 2,689 2,739 2,653 2,675 29,100
2014/04/22 2,723 2,789 2,680 2,680 54,100
2014/04/21 2,721 2,740 2,630 2,673 44,700
2014/04/18 2,631 2,718 2,580 2,705 51,600
2014/04/17 2,695 2,712 2,630 2,630 47,400
2014/04/16 2,552 2,685 2,542 2,675 104,100
2014/04/15 2,567 2,688 2,522 2,529 103,400
2014/04/14 2,600 2,638 2,538 2,547 72,700
2014/04/11 2,632 2,672 2,590 2,618 81,200
2014/04/10 2,851 2,885 2,713 2,732 65,900
2014/04/09 2,671 2,829 2,671 2,807 81,900
2014/04/08 2,743 2,814 2,701 2,701 89,500
2014/04/07 2,862 2,862 2,803 2,843 39,500
2014/04/04 2,895 2,954 2,895 2,910 59,500
2014/04/03 3,025 3,045 2,844 2,916 116,500
2014/04/02 2,995 3,085 2,995 3,025 69,900
2014/04/01 3,035 3,070 2,962 2,984 62,400
2014/03/31 3,085 3,200 2,933 2,985 162,500
2014/03/28 2,786 2,971 2,786 2,965 112,900
2014/03/27 2,700 2,772 2,660 2,757 57,300
2014/03/26 2,790 2,807 2,713 2,763 103,100
2014/03/25 2,869 2,959 2,724 2,740 137,600
2014/03/24 2,560 2,964 2,560 2,919 265,900
2014/03/20 2,700 2,707 2,560 2,599 116,000
2014/03/19 2,784 2,797 2,702 2,732 54,200
2014/03/18 2,831 2,831 2,731 2,783 94,300
2014/03/17 2,933 2,985 2,600 2,681 225,300
2014/03/14 3,020 3,080 2,952 2,989 111,700
2014/03/13 3,095 3,185 3,095 3,140 39,100
2014/03/12 3,190 3,200 3,080 3,150 152,000
2014/03/11 3,170 3,260 3,075 3,240 250,400
2014/03/10 3,260 3,365 3,230 3,340 59,500
2014/03/07 3,380 3,390 3,255 3,295 48,500
2014/03/06 3,270 3,395 3,220 3,365 99,300
2014/03/05 3,380 3,435 3,275 3,315 124,000
2014/03/04 3,270 3,370 3,185 3,310 176,200
2014/03/03 3,195 3,350 3,115 3,280 167,300
2014/02/28 3,205 3,425 3,200 3,260 186,200
2014/02/27 3,355 3,380 3,190 3,245 341,500
2014/02/26 3,205 3,570 3,205 3,450 542,400
2014/02/25 3,050 3,310 2,975 3,260 494,500
2014/02/24 2,940 3,070 2,890 3,030 535,600
2014/02/21 2,770 2,911 2,750 2,888 236,600
2014/02/20 2,699 2,820 2,622 2,671 150,400
2014/02/19 2,690 2,731 2,668 2,686 52,700
2014/02/18 2,710 2,712 2,584 2,677 90,900
2014/02/17 2,625 2,761 2,531 2,711 187,500
2014/02/14 2,600 2,629 2,518 2,575 74,200
2014/02/13 2,631 2,669 2,598 2,629 43,500
2014/02/12 2,650 2,700 2,639 2,656 81,100
2014/02/10 2,554 2,649 2,532 2,643 93,800
2014/02/07 2,500 2,580 2,450 2,504 115,100
2014/02/06 2,484 2,588 2,472 2,538 202,000
2014/02/05 2,333 2,467 2,323 2,384 219,600
2014/02/04 2,051 2,285 2,051 2,222 233,900
2014/02/03 2,400 2,423 2,323 2,350 98,000
2014/01/31 2,360 2,514 2,360 2,454 159,800
2014/01/30 2,360 2,386 2,314 2,351 58,200
2014/01/29 2,401 2,452 2,361 2,387 96,000
2014/01/28 2,420 2,526 2,372 2,373 123,900
2014/01/27 2,452 2,532 2,411 2,411 154,600
2014/01/24 2,551 2,623 2,540 2,602 67,300
2014/01/23 2,680 2,687 2,597 2,597 57,800
2014/01/22 2,652 2,690 2,602 2,671 44,200
2014/01/21 2,725 2,733 2,661 2,672 63,000
2014/01/20 2,623 2,746 2,596 2,732 86,400
2014/01/17 2,538 2,668 2,523 2,650 121,000
2014/01/16 2,614 2,614 2,488 2,536 124,500
2014/01/15 2,668 2,668 2,567 2,610 47,800
2014/01/14 2,635 2,655 2,550 2,617 80,300
2014/01/10 2,730 2,747 2,646 2,693 80,600
2014/01/09 2,742 2,742 2,640 2,711 81,100
2014/01/08 2,690 2,773 2,680 2,715 127,900
2014/01/07 2,650 2,690 2,581 2,682 103,900
2014/01/06 2,654 2,700 2,605 2,634 136,400

このページの先頭へ