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
2015/12/30 2,750 2,826 2,710 2,818 291,300
2015/12/29 2,664 2,750 2,501 2,750 520,000
2015/12/28 2,550 2,720 2,500 2,664 382,700
2015/12/25 2,380 2,517 2,377 2,490 280,100
2015/12/24 2,300 2,355 2,300 2,317 111,900
2015/12/22 2,460 2,460 2,275 2,308 157,500
2015/12/21 2,400 2,465 2,353 2,445 206,700
2015/12/18 2,250 2,360 2,244 2,335 220,200
2015/12/17 2,201 2,273 2,189 2,233 74,800
2015/12/16 2,172 2,200 2,162 2,195 27,800
2015/12/15 2,239 2,272 2,158 2,161 47,500
2015/12/14 2,200 2,269 2,195 2,231 57,600
2015/12/11 2,213 2,315 2,192 2,270 130,500
2015/12/10 2,238 2,249 2,163 2,163 57,200
2015/12/09 2,216 2,256 2,209 2,253 71,600
2015/12/08 2,150 2,209 2,149 2,208 94,300
2015/12/07 2,076 2,145 2,071 2,139 56,600
2015/12/04 2,023 2,101 2,023 2,050 43,800
2015/12/03 2,135 2,140 2,113 2,123 25,900
2015/12/02 2,085 2,130 2,080 2,125 47,800
2015/12/01 2,044 2,090 2,036 2,083 35,400
2015/11/30 2,001 2,041 2,001 2,023 24,300
2015/11/27 2,050 2,074 2,017 2,019 44,000
2015/11/26 2,070 2,076 2,055 2,067 28,200
2015/11/25 2,069 2,090 2,038 2,066 50,100
2015/11/24 2,060 2,090 2,035 2,071 44,000
2015/11/20 1,956 2,063 1,955 2,061 59,100
2015/11/19 1,932 1,955 1,932 1,947 18,500
2015/11/18 1,941 1,959 1,930 1,938 19,300
2015/11/17 1,948 1,959 1,920 1,940 17,700
2015/11/16 1,928 1,948 1,924 1,926 15,600
2015/11/13 1,990 1,990 1,960 1,978 25,500
2015/11/12 1,966 1,992 1,952 1,992 33,900
2015/11/11 1,931 1,966 1,901 1,951 39,300
2015/11/10 1,929 1,929 1,885 1,923 20,900
2015/11/09 1,944 1,958 1,920 1,936 40,700
2015/11/06 1,940 1,945 1,888 1,945 57,100
2015/11/05 1,871 1,929 1,871 1,929 41,500
2015/11/04 1,843 1,909 1,841 1,868 44,000
2015/11/02 1,840 1,845 1,800 1,818 11,600
2015/10/30 1,842 1,856 1,833 1,846 12,100
2015/10/29 1,840 1,865 1,839 1,860 12,700
2015/10/28 1,820 1,840 1,820 1,838 10,900
2015/10/27 1,866 1,875 1,810 1,815 19,600
2015/10/26 1,903 1,904 1,809 1,861 53,000
2015/10/23 1,833 1,833 1,810 1,823 11,400
2015/10/22 1,800 1,833 1,800 1,807 14,500
2015/10/21 1,783 1,822 1,783 1,821 23,500
2015/10/20 1,789 1,820 1,771 1,783 20,900
2015/10/19 1,805 1,806 1,752 1,784 17,700
2015/10/16 1,817 1,827 1,800 1,805 15,900
2015/10/15 1,786 1,820 1,786 1,817 15,200
2015/10/14 1,800 1,803 1,780 1,780 11,400
2015/10/13 1,845 1,846 1,803 1,823 17,300
2015/10/09 1,785 1,833 1,757 1,832 28,000
2015/10/08 1,766 1,770 1,735 1,750 16,400
2015/10/07 1,755 1,950 1,750 1,774 134,900
2015/10/06 1,693 1,776 1,693 1,740 30,800
2015/10/05 1,651 1,706 1,651 1,693 22,400
2015/10/02 1,623 1,650 1,622 1,642 11,900
2015/10/01 1,637 1,673 1,637 1,641 15,000
2015/09/30 1,627 1,664 1,621 1,644 19,800
2015/09/29 1,670 1,698 1,610 1,618 24,100
2015/09/28 1,601 1,722 1,601 1,713 63,500
2015/09/25 1,615 1,630 1,580 1,626 30,500
2015/09/24 1,647 1,647 1,610 1,623 64,200
2015/09/18 1,720 1,720 1,674 1,688 16,200
2015/09/17 1,683 1,708 1,680 1,701 14,100
2015/09/16 1,682 1,703 1,676 1,682 15,300
2015/09/15 1,695 1,700 1,670 1,679 15,600
2015/09/14 1,721 1,735 1,676 1,685 31,300
2015/09/11 1,691 1,725 1,684 1,712 32,100
2015/09/10 1,670 1,706 1,654 1,691 28,500
2015/09/09 1,661 1,706 1,661 1,705 44,600
2015/09/08 1,656 1,687 1,615 1,631 52,900
2015/09/07 1,613 1,672 1,601 1,656 72,700
2015/09/04 1,700 1,700 1,630 1,653 89,900
2015/09/03 1,692 1,724 1,672 1,681 87,600
2015/09/02 1,619 1,711 1,616 1,663 50,700
2015/09/01 1,769 1,776 1,671 1,678 44,300
2015/08/31 1,764 1,812 1,742 1,776 43,300
2015/08/28 1,769 1,776 1,751 1,769 29,500
2015/08/27 1,763 1,770 1,717 1,734 41,900
2015/08/26 1,621 1,723 1,621 1,723 60,100
2015/08/25 1,576 1,715 1,551 1,608 161,300
2015/08/24 1,733 1,776 1,651 1,656 110,500
2015/08/21 1,841 1,854 1,795 1,805 113,900
2015/08/20 1,887 1,928 1,886 1,896 65,800
2015/08/19 2,020 2,020 1,903 1,907 92,000
2015/08/18 1,950 2,013 1,914 1,987 93,700
2015/08/17 1,941 1,956 1,931 1,948 26,700
2015/08/14 1,943 1,965 1,941 1,952 23,300
2015/08/13 1,949 1,966 1,936 1,951 29,300
2015/08/12 1,949 1,980 1,945 1,960 41,200
2015/08/11 1,935 1,984 1,935 1,973 48,500
2015/08/10 1,969 1,980 1,940 1,955 36,900
2015/08/07 1,963 1,988 1,931 1,985 108,800
2015/08/06 1,976 1,988 1,936 1,959 105,800
2015/08/05 2,027 2,042 1,960 1,976 176,300
2015/08/04 2,080 2,130 1,985 2,022 334,200
2015/08/03 2,276 2,276 2,193 2,230 115,600
2015/07/31 2,353 2,375 2,282 2,300 98,300
2015/07/30 2,355 2,394 2,314 2,375 93,900
2015/07/29 2,370 2,439 2,333 2,348 129,500
2015/07/28 2,254 2,375 2,254 2,355 107,500
2015/07/27 2,279 2,324 2,258 2,283 89,700
2015/07/24 2,310 2,325 2,253 2,291 97,400
2015/07/23 2,200 2,325 2,187 2,263 234,300
2015/07/22 2,125 2,148 2,072 2,139 56,600
2015/07/21 2,127 2,147 2,117 2,129 36,700
2015/07/17 2,159 2,160 2,110 2,127 38,400
2015/07/16 2,123 2,158 2,100 2,140 113,200
2015/07/15 2,080 2,140 2,080 2,106 112,500
2015/07/14 2,028 2,115 2,027 2,080 212,400
2015/07/13 1,971 2,049 1,952 2,036 140,600
2015/07/10 1,904 1,978 1,902 1,945 73,100
2015/07/09 1,896 1,949 1,791 1,944 187,700
2015/07/08 1,940 1,950 1,910 1,923 145,500
2015/07/07 1,941 1,952 1,932 1,936 65,000
2015/07/06 1,899 1,945 1,896 1,921 157,800
2015/07/03 1,940 1,960 1,928 1,937 114,000
2015/07/02 1,940 1,954 1,921 1,934 93,900
2015/07/01 1,876 1,944 1,876 1,927 183,600
2015/06/30 1,819 1,849 1,804 1,848 79,200
2015/06/29 1,817 1,831 1,801 1,819 127,500
2015/06/26 1,909 1,914 1,873 1,878 117,100
2015/06/25 1,930 1,931 1,900 1,901 129,400
2015/06/24 1,988 1,988 1,937 1,950 72,100
2015/06/23 1,956 1,987 1,951 1,974 74,000
2015/06/22 1,950 1,981 1,920 1,954 81,900
2015/06/19 1,930 1,988 1,930 1,956 61,600
2015/06/18 1,963 1,968 1,915 1,924 84,100
2015/06/17 1,967 2,005 1,953 1,963 61,000
2015/06/16 1,985 1,985 1,945 1,967 69,200
2015/06/15 1,997 2,018 1,971 1,985 50,500
2015/06/12 1,981 2,014 1,980 2,001 67,500
2015/06/11 1,984 2,010 1,964 1,981 39,600
2015/06/10 1,970 2,008 1,926 1,986 104,900
2015/06/09 1,995 2,022 1,945 1,956 110,600
2015/06/08 1,925 1,990 1,925 1,983 156,400
2015/06/05 1,896 1,916 1,882 1,905 88,600
2015/06/04 1,908 1,936 1,904 1,920 65,000
2015/06/03 1,921 1,929 1,898 1,908 57,000
2015/06/02 1,921 1,940 1,885 1,932 115,500
2015/06/01 1,911 1,938 1,911 1,921 33,700
2015/05/29 1,941 1,952 1,906 1,918 83,700
2015/05/28 1,915 1,954 1,915 1,942 113,400
2015/05/27 1,900 1,940 1,885 1,931 117,000
2015/05/26 1,865 1,920 1,857 1,913 116,200
2015/05/25 1,869 1,890 1,843 1,882 114,300
2015/05/22 1,901 1,921 1,856 1,869 109,000
2015/05/21 1,882 1,898 1,862 1,887 104,800
2015/05/20 1,899 1,927 1,877 1,910 111,700
2015/05/19 1,895 1,918 1,871 1,888 184,100
2015/05/18 1,932 1,943 1,895 1,910 158,500
2015/05/15 1,948 1,954 1,912 1,951 119,900
2015/05/14 2,010 2,010 1,951 1,986 95,500
2015/05/13 1,930 2,000 1,930 1,994 135,900
2015/05/12 1,974 1,986 1,925 1,930 214,200
2015/05/11 1,891 1,907 1,854 1,902 92,900
2015/05/08 1,835 1,870 1,835 1,870 50,100
2015/05/07 1,800 1,832 1,800 1,823 28,400
2015/05/01 1,810 1,827 1,793 1,809 37,600
2015/04/30 1,840 1,850 1,809 1,820 35,800
2015/04/28 1,850 1,867 1,839 1,865 23,100
2015/04/27 1,856 1,863 1,837 1,848 38,400
2015/04/24 1,829 1,897 1,829 1,872 72,100
2015/04/23 1,823 1,852 1,816 1,833 32,200
2015/04/22 1,818 1,836 1,811 1,823 15,400
2015/04/21 1,825 1,826 1,793 1,818 29,900
2015/04/20 1,803 1,828 1,774 1,801 48,000
2015/04/17 1,817 1,826 1,810 1,810 31,400
2015/04/16 1,813 1,839 1,807 1,831 24,600
2015/04/15 1,803 1,840 1,795 1,813 88,200
2015/04/14 1,819 1,870 1,819 1,850 51,000
2015/04/13 1,849 1,868 1,841 1,850 37,800
2015/04/10 1,847 1,859 1,837 1,843 39,600
2015/04/09 1,897 1,897 1,845 1,862 53,400
2015/04/08 1,845 1,913 1,840 1,880 116,200
2015/04/07 1,835 1,848 1,822 1,830 71,200
2015/04/06 1,866 1,875 1,845 1,848 30,600
2015/04/03 1,899 1,922 1,862 1,886 26,900
2015/04/02 1,910 1,914 1,883 1,899 48,600
2015/04/01 1,898 1,922 1,890 1,914 95,600
2015/03/31 1,855 1,895 1,853 1,890 63,700
2015/03/30 1,841 1,898 1,840 1,867 120,000
2015/03/27 1,800 1,864 1,790 1,822 83,300
2015/03/26 1,831 1,844 1,810 1,814 71,700
2015/03/25 1,820 1,857 1,820 1,838 44,700
2015/03/24 1,860 1,874 1,823 1,840 32,600
2015/03/23 1,889 1,889 1,840 1,856 65,400
2015/03/20 1,820 1,880 1,818 1,875 70,700
2015/03/19 1,835 1,835 1,810 1,820 37,300
2015/03/18 1,850 1,864 1,826 1,839 33,900
2015/03/17 1,858 1,874 1,823 1,825 40,900
2015/03/16 1,865 1,884 1,842 1,858 48,500
2015/03/13 1,846 1,875 1,831 1,858 70,700
2015/03/12 1,844 1,860 1,833 1,849 100,400
2015/03/11 1,771 1,844 1,771 1,831 100,700
2015/03/10 1,781 1,810 1,779 1,798 111,700
2015/03/09 1,735 1,765 1,734 1,754 42,300
2015/03/06 1,770 1,773 1,728 1,735 60,700
2015/03/05 1,769 1,777 1,745 1,752 48,400
2015/03/04 1,761 1,773 1,744 1,769 34,200
2015/03/03 1,780 1,803 1,755 1,769 72,100
2015/03/02 1,799 1,808 1,770 1,777 45,300
2015/02/27 1,780 1,793 1,769 1,782 47,600
2015/02/26 1,775 1,787 1,766 1,775 37,500
2015/02/25 1,782 1,787 1,772 1,775 35,300
2015/02/24 1,777 1,796 1,766 1,780 58,000
2015/02/23 1,750 1,770 1,746 1,766 48,000
2015/02/20 1,748 1,762 1,738 1,746 55,100
2015/02/19 1,750 1,762 1,740 1,746 101,200
2015/02/18 1,771 1,785 1,741 1,750 103,200
2015/02/17 1,801 1,807 1,767 1,769 140,000
2015/02/16 1,750 1,866 1,750 1,818 215,200
2015/02/13 1,773 1,773 1,720 1,735 85,600
2015/02/12 1,722 1,767 1,715 1,744 69,700
2015/02/10 1,730 1,737 1,708 1,717 65,800
2015/02/09 1,719 1,757 1,715 1,727 81,400
2015/02/06 1,732 1,735 1,711 1,718 72,400
2015/02/05 1,700 1,759 1,697 1,715 81,800
2015/02/04 1,763 1,769 1,700 1,708 322,000
2015/02/03 1,800 1,820 1,777 1,796 433,200
2015/02/02 2,025 2,040 1,998 1,999 72,100
2015/01/30 2,000 2,009 1,992 1,996 39,200
2015/01/29 2,002 2,032 1,993 2,003 43,500
2015/01/28 2,050 2,056 2,009 2,017 48,400
2015/01/27 2,035 2,063 2,008 2,050 56,100
2015/01/26 2,019 2,047 1,991 2,032 68,300
2015/01/23 1,995 2,061 1,979 2,039 97,100
2015/01/22 2,010 2,010 1,971 1,977 65,300
2015/01/21 2,031 2,055 2,000 2,012 74,700
2015/01/20 2,018 2,085 2,000 2,031 146,500
2015/01/19 2,015 2,050 1,970 1,996 159,900
2015/01/16 1,900 1,917 1,862 1,902 91,000
2015/01/15 1,920 1,961 1,904 1,911 41,600
2015/01/14 1,990 1,991 1,916 1,925 63,800
2015/01/13 1,961 2,025 1,961 1,979 81,500
2015/01/09 1,950 2,028 1,933 1,960 112,600
2015/01/08 1,960 1,964 1,924 1,935 66,400
2015/01/07 2,010 2,020 1,920 1,950 129,800
2015/01/06 2,025 2,093 2,014 2,020 120,200
2015/01/05 1,930 2,155 1,930 2,056 201,100

このページの先頭へ