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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,415 | 1,415 | 1,354 | 1,403 | 133,800 |
| 2018/12/27 | 1,450 | 1,462 | 1,394 | 1,431 | 208,600 |
| 2018/12/26 | 1,436 | 1,465 | 1,374 | 1,402 | 72,200 |
| 2018/12/25 | 1,381 | 1,461 | 1,381 | 1,424 | 151,900 |
| 2018/12/21 | 1,490 | 1,502 | 1,419 | 1,480 | 146,700 |
| 2018/12/20 | 1,630 | 1,630 | 1,515 | 1,515 | 152,300 |
| 2018/12/19 | 1,589 | 1,655 | 1,579 | 1,649 | 95,300 |
| 2018/12/18 | 1,550 | 1,598 | 1,532 | 1,586 | 121,800 |
| 2018/12/17 | 1,580 | 1,592 | 1,561 | 1,564 | 36,000 |
| 2018/12/14 | 1,622 | 1,650 | 1,587 | 1,587 | 73,600 |
| 2018/12/13 | 1,650 | 1,662 | 1,613 | 1,616 | 68,700 |
| 2018/12/12 | 1,595 | 1,641 | 1,576 | 1,627 | 54,100 |
| 2018/12/11 | 1,655 | 1,656 | 1,596 | 1,596 | 67,100 |
| 2018/12/10 | 1,660 | 1,673 | 1,631 | 1,648 | 89,400 |
| 2018/12/07 | 1,684 | 1,726 | 1,684 | 1,684 | 103,500 |
| 2018/12/06 | 1,702 | 1,716 | 1,660 | 1,667 | 82,200 |
| 2018/12/05 | 1,653 | 1,733 | 1,653 | 1,718 | 77,800 |
| 2018/12/04 | 1,711 | 1,757 | 1,692 | 1,693 | 162,200 |
| 2018/12/03 | 1,688 | 1,735 | 1,688 | 1,702 | 154,700 |
| 2018/11/30 | 1,656 | 1,673 | 1,625 | 1,670 | 104,900 |
| 2018/11/29 | 1,630 | 1,673 | 1,615 | 1,652 | 179,300 |
| 2018/11/28 | 1,560 | 1,631 | 1,554 | 1,615 | 172,800 |
| 2018/11/27 | 1,549 | 1,566 | 1,525 | 1,541 | 167,400 |
| 2018/11/26 | 1,534 | 1,573 | 1,505 | 1,548 | 137,600 |
| 2018/11/22 | 1,580 | 1,595 | 1,530 | 1,537 | 182,100 |
| 2018/11/21 | 1,591 | 1,598 | 1,533 | 1,587 | 155,500 |
| 2018/11/20 | 1,655 | 1,655 | 1,598 | 1,622 | 144,500 |
| 2018/11/19 | 1,650 | 1,705 | 1,615 | 1,695 | 152,400 |
| 2018/11/16 | 1,750 | 1,750 | 1,665 | 1,668 | 164,300 |
| 2018/11/15 | 1,705 | 1,760 | 1,689 | 1,747 | 224,200 |
| 2018/11/14 | 1,725 | 1,725 | 1,675 | 1,713 | 234,500 |
| 2018/11/13 | 1,635 | 1,755 | 1,597 | 1,712 | 589,100 |
| 2018/11/12 | 1,442 | 1,667 | 1,442 | 1,650 | 804,900 |
| 2018/11/09 | 1,434 | 1,485 | 1,425 | 1,447 | 148,200 |
| 2018/11/08 | 1,432 | 1,446 | 1,422 | 1,434 | 71,100 |
| 2018/11/07 | 1,382 | 1,442 | 1,382 | 1,427 | 100,400 |
| 2018/11/06 | 1,385 | 1,424 | 1,385 | 1,412 | 92,400 |
| 2018/11/05 | 1,406 | 1,434 | 1,397 | 1,402 | 102,500 |
| 2018/11/02 | 1,410 | 1,437 | 1,403 | 1,436 | 67,500 |
| 2018/11/01 | 1,386 | 1,432 | 1,386 | 1,417 | 78,500 |
| 2018/10/31 | 1,366 | 1,414 | 1,362 | 1,401 | 95,200 |
| 2018/10/30 | 1,300 | 1,353 | 1,290 | 1,343 | 280,000 |
| 2018/10/29 | 1,360 | 1,382 | 1,325 | 1,330 | 180,900 |
| 2018/10/26 | 1,424 | 1,436 | 1,351 | 1,365 | 245,500 |
| 2018/10/25 | 1,442 | 1,445 | 1,398 | 1,400 | 87,300 |
| 2018/10/24 | 1,468 | 1,495 | 1,453 | 1,472 | 78,200 |
| 2018/10/23 | 1,497 | 1,497 | 1,465 | 1,467 | 64,600 |
| 2018/10/22 | 1,480 | 1,515 | 1,465 | 1,503 | 94,800 |
| 2018/10/19 | 1,511 | 1,511 | 1,483 | 1,496 | 104,100 |
| 2018/10/18 | 1,574 | 1,574 | 1,515 | 1,521 | 126,500 |
| 2018/10/17 | 1,570 | 1,574 | 1,549 | 1,555 | 61,100 |
| 2018/10/16 | 1,571 | 1,578 | 1,541 | 1,550 | 60,300 |
| 2018/10/15 | 1,578 | 1,603 | 1,560 | 1,568 | 89,800 |
| 2018/10/12 | 1,540 | 1,585 | 1,538 | 1,578 | 108,000 |
| 2018/10/11 | 1,556 | 1,591 | 1,541 | 1,574 | 116,000 |
| 2018/10/10 | 1,619 | 1,671 | 1,619 | 1,642 | 85,500 |
| 2018/10/09 | 1,602 | 1,640 | 1,593 | 1,618 | 95,500 |
| 2018/10/05 | 1,601 | 1,631 | 1,584 | 1,618 | 138,600 |
| 2018/10/04 | 1,614 | 1,644 | 1,601 | 1,625 | 136,000 |
| 2018/10/03 | 1,626 | 1,633 | 1,612 | 1,614 | 121,900 |
| 2018/10/02 | 1,720 | 1,722 | 1,637 | 1,641 | 188,800 |
| 2018/10/01 | 1,703 | 1,716 | 1,694 | 1,710 | 117,400 |
| 2018/09/28 | 1,700 | 1,715 | 1,692 | 1,700 | 83,700 |
| 2018/09/27 | 1,698 | 1,709 | 1,680 | 1,694 | 118,100 |
| 2018/09/26 | 1,684 | 1,709 | 1,664 | 1,704 | 169,700 |
| 2018/09/25 | 1,645 | 1,669 | 1,621 | 1,669 | 135,300 |
| 2018/09/21 | 1,610 | 1,644 | 1,610 | 1,644 | 156,200 |
| 2018/09/20 | 1,600 | 1,612 | 1,568 | 1,607 | 106,000 |
| 2018/09/19 | 1,574 | 1,598 | 1,541 | 1,589 | 153,200 |
| 2018/09/18 | 1,520 | 1,580 | 1,514 | 1,569 | 91,800 |
| 2018/09/14 | 1,507 | 1,524 | 1,489 | 1,521 | 90,300 |
| 2018/09/13 | 1,491 | 1,511 | 1,486 | 1,500 | 66,500 |
| 2018/09/12 | 1,506 | 1,520 | 1,460 | 1,491 | 63,500 |
| 2018/09/11 | 1,487 | 1,510 | 1,479 | 1,503 | 58,600 |
| 2018/09/10 | 1,490 | 1,510 | 1,479 | 1,495 | 72,500 |
| 2018/09/07 | 1,488 | 1,508 | 1,479 | 1,501 | 98,200 |
| 2018/09/06 | 1,576 | 1,582 | 1,510 | 1,511 | 170,900 |
| 2018/09/05 | 1,555 | 1,583 | 1,549 | 1,574 | 185,500 |
| 2018/09/04 | 1,509 | 1,552 | 1,490 | 1,545 | 108,100 |
| 2018/09/03 | 1,480 | 1,505 | 1,454 | 1,500 | 105,400 |
| 2018/08/31 | 1,454 | 1,489 | 1,447 | 1,486 | 83,600 |
| 2018/08/30 | 1,452 | 1,472 | 1,445 | 1,468 | 61,200 |
| 2018/08/29 | 1,401 | 1,444 | 1,401 | 1,440 | 71,700 |
| 2018/08/28 | 1,440 | 1,447 | 1,406 | 1,414 | 66,900 |
| 2018/08/27 | 1,410 | 1,449 | 1,410 | 1,440 | 112,200 |
| 2018/08/24 | 1,403 | 1,413 | 1,382 | 1,400 | 135,600 |
| 2018/08/23 | 1,343 | 1,430 | 1,343 | 1,415 | 114,100 |
| 2018/08/22 | 1,349 | 1,383 | 1,329 | 1,378 | 75,900 |
| 2018/08/21 | 1,332 | 1,348 | 1,323 | 1,343 | 69,000 |
| 2018/08/20 | 1,338 | 1,369 | 1,338 | 1,353 | 71,700 |
| 2018/08/17 | 1,320 | 1,357 | 1,320 | 1,343 | 93,600 |
| 2018/08/16 | 1,319 | 1,362 | 1,311 | 1,327 | 235,900 |
| 2018/08/15 | 1,313 | 1,322 | 1,293 | 1,313 | 162,200 |
| 2018/08/14 | 1,318 | 1,364 | 1,316 | 1,329 | 141,300 |
| 2018/08/13 | 1,280 | 1,316 | 1,229 | 1,300 | 562,000 |
| 2018/08/10 | 1,395 | 1,437 | 1,387 | 1,413 | 204,600 |
| 2018/08/09 | 1,440 | 1,440 | 1,395 | 1,400 | 236,500 |
| 2018/08/08 | 1,424 | 1,455 | 1,411 | 1,438 | 98,400 |
| 2018/08/07 | 1,420 | 1,431 | 1,414 | 1,426 | 53,400 |
| 2018/08/06 | 1,442 | 1,442 | 1,416 | 1,423 | 87,200 |
| 2018/08/03 | 1,466 | 1,470 | 1,437 | 1,444 | 84,900 |
| 2018/08/02 | 1,466 | 1,488 | 1,464 | 1,466 | 73,400 |
| 2018/08/01 | 1,472 | 1,480 | 1,447 | 1,466 | 89,200 |
| 2018/07/31 | 1,452 | 1,465 | 1,427 | 1,464 | 126,900 |
| 2018/07/30 | 1,488 | 1,488 | 1,452 | 1,458 | 112,500 |
| 2018/07/27 | 1,497 | 1,500 | 1,480 | 1,489 | 85,400 |
| 2018/07/26 | 1,488 | 1,514 | 1,476 | 1,495 | 120,900 |
| 2018/07/25 | 1,507 | 1,508 | 1,486 | 1,493 | 92,600 |
| 2018/07/24 | 1,522 | 1,526 | 1,489 | 1,506 | 117,300 |
| 2018/07/23 | 1,527 | 1,535 | 1,502 | 1,517 | 87,700 |
| 2018/07/20 | 1,576 | 1,587 | 1,538 | 1,549 | 74,100 |
| 2018/07/19 | 1,558 | 1,585 | 1,543 | 1,576 | 91,900 |
| 2018/07/18 | 1,540 | 1,552 | 1,518 | 1,546 | 61,000 |
| 2018/07/17 | 1,534 | 1,538 | 1,506 | 1,527 | 75,700 |
| 2018/07/13 | 1,511 | 1,541 | 1,509 | 1,523 | 74,600 |
| 2018/07/12 | 1,490 | 1,530 | 1,490 | 1,514 | 85,800 |
| 2018/07/11 | 1,502 | 1,505 | 1,470 | 1,491 | 76,800 |
| 2018/07/10 | 1,540 | 1,540 | 1,514 | 1,515 | 97,600 |
| 2018/07/09 | 1,495 | 1,537 | 1,484 | 1,537 | 68,600 |
| 2018/07/06 | 1,471 | 1,487 | 1,446 | 1,483 | 89,500 |
| 2018/07/05 | 1,490 | 1,500 | 1,441 | 1,449 | 104,100 |
| 2018/07/04 | 1,486 | 1,523 | 1,472 | 1,512 | 93,300 |
| 2018/07/03 | 1,550 | 1,574 | 1,488 | 1,507 | 133,600 |
| 2018/07/02 | 1,571 | 1,581 | 1,540 | 1,542 | 108,300 |
| 2018/06/29 | 1,574 | 1,605 | 1,565 | 1,571 | 79,500 |
| 2018/06/28 | 1,588 | 1,598 | 1,529 | 1,542 | 142,900 |
| 2018/06/27 | 1,608 | 1,608 | 1,585 | 1,590 | 88,100 |
| 2018/06/26 | 1,580 | 1,613 | 1,569 | 1,608 | 129,400 |
| 2018/06/25 | 1,688 | 1,688 | 1,611 | 1,612 | 95,200 |
| 2018/06/22 | 1,678 | 1,694 | 1,650 | 1,680 | 83,200 |
| 2018/06/21 | 1,662 | 1,700 | 1,660 | 1,671 | 64,500 |
| 2018/06/20 | 1,635 | 1,665 | 1,610 | 1,660 | 94,500 |
| 2018/06/19 | 1,701 | 1,701 | 1,636 | 1,638 | 125,900 |
| 2018/06/18 | 1,703 | 1,710 | 1,671 | 1,701 | 71,000 |
| 2018/06/15 | 1,710 | 1,736 | 1,696 | 1,699 | 78,500 |
| 2018/06/14 | 1,735 | 1,755 | 1,703 | 1,714 | 177,100 |
| 2018/06/13 | 1,650 | 1,734 | 1,641 | 1,712 | 205,700 |
| 2018/06/12 | 1,685 | 1,688 | 1,644 | 1,645 | 82,100 |
| 2018/06/11 | 1,650 | 1,684 | 1,628 | 1,668 | 104,000 |
| 2018/06/08 | 1,607 | 1,646 | 1,605 | 1,628 | 73,700 |
| 2018/06/07 | 1,620 | 1,643 | 1,612 | 1,613 | 62,100 |
| 2018/06/06 | 1,635 | 1,660 | 1,609 | 1,612 | 189,100 |
| 2018/06/05 | 1,655 | 1,656 | 1,612 | 1,633 | 64,600 |
| 2018/06/04 | 1,627 | 1,639 | 1,615 | 1,634 | 70,900 |
| 2018/06/01 | 1,616 | 1,632 | 1,612 | 1,627 | 60,000 |
| 2018/05/31 | 1,621 | 1,643 | 1,613 | 1,620 | 94,800 |
| 2018/05/30 | 1,620 | 1,642 | 1,612 | 1,619 | 97,600 |
| 2018/05/29 | 1,670 | 1,698 | 1,634 | 1,648 | 102,600 |
| 2018/05/28 | 1,672 | 1,682 | 1,653 | 1,675 | 52,700 |
| 2018/05/25 | 1,675 | 1,693 | 1,661 | 1,672 | 75,000 |
| 2018/05/24 | 1,710 | 1,716 | 1,687 | 1,691 | 52,000 |
| 2018/05/23 | 1,713 | 1,728 | 1,693 | 1,709 | 61,300 |
| 2018/05/22 | 1,723 | 1,735 | 1,694 | 1,706 | 85,400 |
| 2018/05/21 | 1,700 | 1,743 | 1,699 | 1,729 | 104,700 |
| 2018/05/18 | 1,676 | 1,706 | 1,664 | 1,697 | 118,800 |
| 2018/05/17 | 1,660 | 1,693 | 1,650 | 1,673 | 91,500 |
| 2018/05/16 | 1,705 | 1,707 | 1,663 | 1,666 | 141,000 |
| 2018/05/15 | 1,680 | 1,701 | 1,679 | 1,687 | 159,300 |
| 2018/05/14 | 1,652 | 1,673 | 1,623 | 1,664 | 472,000 |
| 2018/05/11 | 1,830 | 1,834 | 1,803 | 1,807 | 131,200 |
| 2018/05/10 | 1,850 | 1,863 | 1,813 | 1,820 | 83,600 |
| 2018/05/09 | 1,835 | 1,877 | 1,825 | 1,852 | 138,800 |
| 2018/05/08 | 1,838 | 1,859 | 1,806 | 1,835 | 115,200 |
| 2018/05/07 | 1,815 | 1,847 | 1,794 | 1,838 | 117,500 |
| 2018/05/02 | 1,818 | 1,838 | 1,799 | 1,826 | 140,600 |
| 2018/05/01 | 1,744 | 1,805 | 1,743 | 1,786 | 126,300 |
| 2018/04/27 | 1,738 | 1,770 | 1,738 | 1,740 | 66,500 |
| 2018/04/26 | 1,771 | 1,771 | 1,713 | 1,744 | 158,200 |
| 2018/04/25 | 1,803 | 1,814 | 1,742 | 1,743 | 266,800 |
| 2018/04/24 | 1,832 | 1,947 | 1,811 | 1,833 | 605,900 |
| 2018/04/23 | 1,846 | 1,847 | 1,760 | 1,831 | 272,600 |
| 2018/04/20 | 1,899 | 1,934 | 1,837 | 1,841 | 847,300 |
| 2018/04/19 | 1,874 | 1,876 | 1,820 | 1,860 | 241,200 |
| 2018/04/18 | 1,839 | 1,895 | 1,822 | 1,874 | 466,100 |
| 2018/04/17 | 1,813 | 1,830 | 1,750 | 1,820 | 204,100 |
| 2018/04/16 | 1,843 | 1,864 | 1,782 | 1,800 | 374,700 |
| 2018/04/13 | 1,803 | 1,834 | 1,776 | 1,826 | 176,100 |
| 2018/04/12 | 1,780 | 1,820 | 1,760 | 1,813 | 194,600 |
| 2018/04/11 | 1,820 | 1,830 | 1,731 | 1,757 | 304,700 |
| 2018/04/10 | 1,820 | 1,841 | 1,783 | 1,805 | 195,000 |
| 2018/04/09 | 1,745 | 1,844 | 1,738 | 1,819 | 384,200 |
| 2018/04/06 | 1,759 | 1,763 | 1,670 | 1,730 | 157,600 |
| 2018/04/05 | 1,799 | 1,799 | 1,746 | 1,759 | 131,000 |
| 2018/04/04 | 1,819 | 1,820 | 1,760 | 1,767 | 203,000 |
| 2018/04/03 | 1,758 | 1,830 | 1,741 | 1,799 | 339,100 |
| 2018/04/02 | 1,755 | 1,796 | 1,745 | 1,783 | 273,100 |
| 2018/03/30 | 1,739 | 1,746 | 1,713 | 1,740 | 143,000 |
| 2018/03/29 | 1,704 | 1,734 | 1,682 | 1,716 | 135,300 |
| 2018/03/28 | 1,632 | 1,706 | 1,632 | 1,703 | 135,800 |
| 2018/03/27 | 1,678 | 1,710 | 1,635 | 1,661 | 206,000 |
| 2018/03/26 | 1,600 | 1,629 | 1,560 | 1,629 | 127,000 |
| 2018/03/23 | 1,621 | 1,648 | 1,602 | 1,624 | 177,200 |
| 2018/03/22 | 1,665 | 1,715 | 1,665 | 1,699 | 122,700 |
| 2018/03/20 | 1,640 | 1,662 | 1,607 | 1,658 | 163,700 |
| 2018/03/19 | 1,684 | 1,690 | 1,609 | 1,669 | 166,400 |
| 2018/03/16 | 1,750 | 1,777 | 1,662 | 1,684 | 310,500 |
| 2018/03/15 | 1,655 | 1,720 | 1,630 | 1,693 | 266,700 |
| 2018/03/14 | 1,633 | 1,640 | 1,596 | 1,600 | 69,100 |
| 2018/03/13 | 1,611 | 1,669 | 1,607 | 1,632 | 152,600 |
| 2018/03/12 | 1,648 | 1,649 | 1,596 | 1,610 | 85,200 |
| 2018/03/09 | 1,603 | 1,640 | 1,590 | 1,609 | 152,600 |
| 2018/03/08 | 1,570 | 1,600 | 1,560 | 1,565 | 61,000 |
| 2018/03/07 | 1,539 | 1,595 | 1,518 | 1,574 | 143,600 |
| 2018/03/06 | 1,549 | 1,573 | 1,537 | 1,544 | 84,100 |
| 2018/03/05 | 1,540 | 1,554 | 1,497 | 1,503 | 108,800 |
| 2018/03/02 | 1,532 | 1,546 | 1,521 | 1,535 | 94,700 |
| 2018/03/01 | 1,603 | 1,608 | 1,566 | 1,568 | 98,200 |
| 2018/02/28 | 1,583 | 1,635 | 1,579 | 1,618 | 159,500 |
| 2018/02/27 | 1,589 | 1,601 | 1,562 | 1,584 | 145,700 |
| 2018/02/26 | 1,620 | 1,620 | 1,574 | 1,595 | 116,400 |
| 2018/02/23 | 1,590 | 1,610 | 1,580 | 1,607 | 108,200 |
| 2018/02/22 | 1,568 | 1,603 | 1,555 | 1,597 | 162,700 |
| 2018/02/21 | 1,560 | 1,588 | 1,550 | 1,567 | 81,100 |
| 2018/02/20 | 1,570 | 1,581 | 1,545 | 1,562 | 120,300 |
| 2018/02/19 | 1,510 | 1,563 | 1,507 | 1,563 | 123,300 |
| 2018/02/16 | 1,478 | 1,507 | 1,458 | 1,490 | 147,800 |
| 2018/02/15 | 1,444 | 1,471 | 1,402 | 1,469 | 237,900 |
| 2018/02/14 | 1,501 | 1,520 | 1,426 | 1,452 | 251,200 |
| 2018/02/13 | 1,621 | 1,621 | 1,460 | 1,461 | 610,200 |
| 2018/02/09 | 1,656 | 1,742 | 1,656 | 1,728 | 131,000 |
| 2018/02/08 | 1,731 | 1,785 | 1,722 | 1,773 | 141,000 |
| 2018/02/07 | 1,775 | 1,814 | 1,740 | 1,740 | 126,500 |
| 2018/02/06 | 1,717 | 1,738 | 1,649 | 1,715 | 232,900 |
| 2018/02/05 | 1,816 | 1,858 | 1,816 | 1,850 | 143,200 |
| 2018/02/02 | 1,905 | 1,910 | 1,871 | 1,894 | 144,500 |
| 2018/02/01 | 1,900 | 1,917 | 1,875 | 1,908 | 152,200 |
| 2018/01/31 | 1,831 | 1,925 | 1,830 | 1,891 | 152,200 |
| 2018/01/30 | 1,905 | 1,914 | 1,850 | 1,867 | 205,300 |
| 2018/01/29 | 1,915 | 1,933 | 1,887 | 1,919 | 198,400 |
| 2018/01/26 | 1,929 | 1,959 | 1,870 | 1,904 | 224,900 |
| 2018/01/25 | 1,827 | 1,924 | 1,827 | 1,924 | 450,700 |
| 2018/01/24 | 1,829 | 1,840 | 1,819 | 1,831 | 83,500 |
| 2018/01/23 | 1,825 | 1,855 | 1,812 | 1,826 | 102,800 |
| 2018/01/22 | 1,795 | 1,812 | 1,776 | 1,804 | 73,800 |
| 2018/01/19 | 1,792 | 1,819 | 1,767 | 1,778 | 109,200 |
| 2018/01/18 | 1,860 | 1,863 | 1,800 | 1,800 | 132,300 |
| 2018/01/17 | 1,870 | 1,889 | 1,846 | 1,855 | 129,200 |
| 2018/01/16 | 1,865 | 1,888 | 1,846 | 1,872 | 240,600 |
| 2018/01/15 | 1,820 | 1,872 | 1,810 | 1,860 | 196,000 |
| 2018/01/12 | 1,815 | 1,830 | 1,802 | 1,812 | 198,500 |
| 2018/01/11 | 1,780 | 1,808 | 1,764 | 1,805 | 161,600 |
| 2018/01/10 | 1,766 | 1,783 | 1,750 | 1,775 | 169,700 |
| 2018/01/09 | 1,815 | 1,815 | 1,751 | 1,781 | 240,200 |
| 2018/01/05 | 1,755 | 1,755 | 1,716 | 1,727 | 87,600 |
| 2018/01/04 | 1,725 | 1,746 | 1,705 | 1,743 | 91,700 |