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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,021 | 1,021 | 1,001 | 1,003 | 52,200 |
| 2019/12/27 | 1,012 | 1,026 | 1,009 | 1,021 | 56,600 |
| 2019/12/26 | 996 | 1,012 | 990 | 1,007 | 89,400 |
| 2019/12/25 | 1,016 | 1,021 | 999 | 999 | 90,100 |
| 2019/12/24 | 1,011 | 1,020 | 996 | 1,008 | 125,900 |
| 2019/12/23 | 1,020 | 1,033 | 1,004 | 1,011 | 103,500 |
| 2019/12/20 | 1,009 | 1,024 | 1,000 | 1,021 | 110,900 |
| 2019/12/19 | 1,028 | 1,033 | 1,003 | 1,008 | 124,100 |
| 2019/12/18 | 1,053 | 1,053 | 1,020 | 1,028 | 172,800 |
| 2019/12/17 | 1,053 | 1,069 | 1,029 | 1,065 | 166,100 |
| 2019/12/16 | 1,042 | 1,072 | 1,042 | 1,051 | 100,600 |
| 2019/12/13 | 1,082 | 1,085 | 1,041 | 1,042 | 168,100 |
| 2019/12/12 | 1,114 | 1,114 | 1,066 | 1,072 | 150,000 |
| 2019/12/11 | 1,116 | 1,120 | 1,083 | 1,114 | 193,300 |
| 2019/12/10 | 1,037 | 1,121 | 1,037 | 1,107 | 318,800 |
| 2019/12/09 | 1,079 | 1,080 | 1,026 | 1,033 | 152,600 |
| 2019/12/06 | 1,071 | 1,086 | 1,055 | 1,075 | 195,900 |
| 2019/12/05 | 1,044 | 1,074 | 1,014 | 1,069 | 303,100 |
| 2019/12/04 | 1,018 | 1,047 | 1,008 | 1,045 | 124,000 |
| 2019/12/03 | 1,016 | 1,021 | 1,001 | 1,018 | 95,600 |
| 2019/12/02 | 1,030 | 1,044 | 1,019 | 1,022 | 71,500 |
| 2019/11/29 | 1,031 | 1,054 | 1,018 | 1,027 | 140,700 |
| 2019/11/28 | 1,070 | 1,070 | 1,027 | 1,032 | 186,700 |
| 2019/11/27 | 1,066 | 1,080 | 1,054 | 1,076 | 164,900 |
| 2019/11/26 | 1,116 | 1,116 | 1,062 | 1,068 | 186,300 |
| 2019/11/25 | 1,114 | 1,130 | 1,098 | 1,115 | 88,900 |
| 2019/11/22 | 1,108 | 1,119 | 1,087 | 1,111 | 82,300 |
| 2019/11/21 | 1,095 | 1,118 | 1,076 | 1,111 | 134,500 |
| 2019/11/20 | 1,112 | 1,141 | 1,084 | 1,095 | 147,900 |
| 2019/11/19 | 1,158 | 1,167 | 1,106 | 1,125 | 164,500 |
| 2019/11/18 | 1,126 | 1,182 | 1,126 | 1,164 | 299,300 |
| 2019/11/15 | 1,099 | 1,128 | 1,086 | 1,123 | 221,700 |
| 2019/11/14 | 1,056 | 1,114 | 1,052 | 1,109 | 382,500 |
| 2019/11/13 | 1,009 | 1,069 | 1,007 | 1,056 | 392,700 |
| 2019/11/12 | 926 | 1,007 | 923 | 1,001 | 545,600 |
| 2019/11/11 | 864 | 914 | 864 | 904 | 239,000 |
| 2019/11/08 | 869 | 876 | 855 | 863 | 144,900 |
| 2019/11/07 | 872 | 880 | 862 | 864 | 130,100 |
| 2019/11/06 | 902 | 903 | 869 | 870 | 165,300 |
| 2019/11/05 | 917 | 924 | 894 | 902 | 128,800 |
| 2019/11/01 | 900 | 910 | 894 | 910 | 39,900 |
| 2019/10/31 | 902 | 919 | 896 | 901 | 66,800 |
| 2019/10/30 | 905 | 907 | 892 | 893 | 131,900 |
| 2019/10/29 | 907 | 920 | 906 | 906 | 58,500 |
| 2019/10/28 | 903 | 915 | 899 | 907 | 59,000 |
| 2019/10/25 | 903 | 909 | 898 | 904 | 23,300 |
| 2019/10/24 | 905 | 913 | 900 | 903 | 43,200 |
| 2019/10/23 | 900 | 906 | 891 | 900 | 56,300 |
| 2019/10/21 | 889 | 899 | 881 | 894 | 34,000 |
| 2019/10/18 | 875 | 892 | 875 | 884 | 78,600 |
| 2019/10/17 | 888 | 890 | 865 | 869 | 145,500 |
| 2019/10/16 | 911 | 924 | 890 | 890 | 75,500 |
| 2019/10/15 | 894 | 910 | 889 | 907 | 62,400 |
| 2019/10/11 | 885 | 897 | 875 | 893 | 73,800 |
| 2019/10/10 | 911 | 925 | 878 | 881 | 189,600 |
| 2019/10/09 | 935 | 942 | 908 | 910 | 144,000 |
| 2019/10/08 | 931 | 959 | 930 | 949 | 73,200 |
| 2019/10/07 | 929 | 932 | 916 | 930 | 26,000 |
| 2019/10/04 | 908 | 924 | 906 | 922 | 50,800 |
| 2019/10/03 | 921 | 921 | 905 | 912 | 55,500 |
| 2019/10/02 | 926 | 941 | 923 | 931 | 46,600 |
| 2019/10/01 | 922 | 949 | 922 | 940 | 53,500 |
| 2019/09/30 | 905 | 927 | 902 | 925 | 89,300 |
| 2019/09/27 | 941 | 941 | 905 | 917 | 105,300 |
| 2019/09/26 | 940 | 970 | 940 | 950 | 107,700 |
| 2019/09/25 | 953 | 953 | 923 | 929 | 67,600 |
| 2019/09/24 | 961 | 974 | 942 | 952 | 85,300 |
| 2019/09/20 | 978 | 978 | 960 | 961 | 65,400 |
| 2019/09/19 | 970 | 980 | 961 | 966 | 59,900 |
| 2019/09/18 | 952 | 974 | 949 | 960 | 55,600 |
| 2019/09/17 | 939 | 964 | 933 | 954 | 63,900 |
| 2019/09/13 | 934 | 948 | 924 | 941 | 51,500 |
| 2019/09/12 | 935 | 946 | 925 | 927 | 52,500 |
| 2019/09/11 | 934 | 938 | 920 | 920 | 74,000 |
| 2019/09/10 | 927 | 942 | 924 | 931 | 52,000 |
| 2019/09/09 | 939 | 940 | 919 | 927 | 71,100 |
| 2019/09/06 | 956 | 964 | 938 | 940 | 55,500 |
| 2019/09/05 | 908 | 956 | 908 | 948 | 69,300 |
| 2019/09/04 | 914 | 930 | 898 | 900 | 112,900 |
| 2019/09/03 | 930 | 932 | 904 | 913 | 145,600 |
| 2019/09/02 | 954 | 954 | 924 | 926 | 75,900 |
| 2019/08/30 | 945 | 961 | 945 | 950 | 49,400 |
| 2019/08/29 | 954 | 954 | 930 | 944 | 53,300 |
| 2019/08/28 | 954 | 964 | 954 | 958 | 26,000 |
| 2019/08/27 | 960 | 972 | 953 | 953 | 34,200 |
| 2019/08/26 | 958 | 970 | 949 | 957 | 83,100 |
| 2019/08/23 | 998 | 999 | 984 | 988 | 26,500 |
| 2019/08/22 | 1,017 | 1,023 | 1,001 | 1,001 | 37,700 |
| 2019/08/21 | 1,018 | 1,020 | 1,004 | 1,011 | 14,500 |
| 2019/08/20 | 1,005 | 1,026 | 1,001 | 1,024 | 50,600 |
| 2019/08/19 | 990 | 993 | 976 | 993 | 31,900 |
| 2019/08/16 | 986 | 998 | 974 | 990 | 44,700 |
| 2019/08/15 | 971 | 991 | 951 | 986 | 107,100 |
| 2019/08/14 | 999 | 1,011 | 974 | 1,009 | 74,700 |
| 2019/08/13 | 1,008 | 1,014 | 937 | 996 | 250,100 |
| 2019/08/09 | 1,094 | 1,105 | 1,037 | 1,080 | 73,900 |
| 2019/08/08 | 1,075 | 1,095 | 1,059 | 1,085 | 40,100 |
| 2019/08/07 | 1,080 | 1,098 | 1,067 | 1,081 | 57,900 |
| 2019/08/06 | 1,016 | 1,091 | 1,013 | 1,090 | 141,600 |
| 2019/08/05 | 1,080 | 1,086 | 1,042 | 1,069 | 97,400 |
| 2019/08/02 | 1,095 | 1,105 | 1,075 | 1,080 | 74,800 |
| 2019/08/01 | 1,100 | 1,122 | 1,093 | 1,117 | 112,000 |
| 2019/07/31 | 1,098 | 1,098 | 1,069 | 1,092 | 48,900 |
| 2019/07/30 | 1,115 | 1,118 | 1,100 | 1,111 | 79,200 |
| 2019/07/29 | 1,080 | 1,106 | 1,074 | 1,106 | 132,500 |
| 2019/07/26 | 1,064 | 1,072 | 1,060 | 1,067 | 27,800 |
| 2019/07/25 | 1,064 | 1,074 | 1,053 | 1,074 | 32,900 |
| 2019/07/24 | 1,075 | 1,080 | 1,062 | 1,067 | 23,000 |
| 2019/07/23 | 1,060 | 1,074 | 1,045 | 1,073 | 27,500 |
| 2019/07/22 | 1,057 | 1,070 | 1,045 | 1,062 | 36,800 |
| 2019/07/19 | 1,026 | 1,074 | 1,026 | 1,065 | 73,100 |
| 2019/07/18 | 1,050 | 1,057 | 1,020 | 1,024 | 54,500 |
| 2019/07/17 | 1,047 | 1,060 | 1,036 | 1,057 | 46,400 |
| 2019/07/16 | 1,078 | 1,087 | 1,045 | 1,055 | 81,300 |
| 2019/07/12 | 1,097 | 1,108 | 1,073 | 1,081 | 62,700 |
| 2019/07/11 | 1,105 | 1,106 | 1,087 | 1,096 | 52,700 |
| 2019/07/10 | 1,085 | 1,111 | 1,081 | 1,102 | 60,700 |
| 2019/07/09 | 1,089 | 1,099 | 1,078 | 1,095 | 55,200 |
| 2019/07/08 | 1,100 | 1,128 | 1,087 | 1,091 | 100,200 |
| 2019/07/05 | 1,069 | 1,097 | 1,057 | 1,096 | 75,200 |
| 2019/07/04 | 1,074 | 1,117 | 1,063 | 1,071 | 191,400 |
| 2019/07/03 | 1,075 | 1,086 | 1,059 | 1,064 | 60,900 |
| 2019/07/02 | 1,073 | 1,086 | 1,064 | 1,081 | 52,900 |
| 2019/07/01 | 1,077 | 1,087 | 1,070 | 1,079 | 53,000 |
| 2019/06/28 | 1,050 | 1,058 | 1,041 | 1,049 | 26,900 |
| 2019/06/27 | 1,040 | 1,053 | 1,029 | 1,053 | 37,800 |
| 2019/06/26 | 1,070 | 1,070 | 1,033 | 1,038 | 56,500 |
| 2019/06/25 | 1,064 | 1,083 | 1,059 | 1,076 | 69,700 |
| 2019/06/24 | 1,058 | 1,069 | 1,049 | 1,059 | 58,600 |
| 2019/06/21 | 1,077 | 1,082 | 1,054 | 1,058 | 64,200 |
| 2019/06/20 | 1,076 | 1,090 | 1,069 | 1,077 | 54,200 |
| 2019/06/19 | 1,083 | 1,099 | 1,074 | 1,075 | 68,100 |
| 2019/06/18 | 1,079 | 1,105 | 1,062 | 1,063 | 68,700 |
| 2019/06/17 | 1,098 | 1,107 | 1,079 | 1,084 | 77,400 |
| 2019/06/14 | 1,070 | 1,092 | 1,051 | 1,090 | 93,900 |
| 2019/06/13 | 1,090 | 1,090 | 1,059 | 1,065 | 102,900 |
| 2019/06/12 | 1,089 | 1,129 | 1,081 | 1,102 | 122,600 |
| 2019/06/11 | 1,068 | 1,090 | 1,063 | 1,075 | 69,400 |
| 2019/06/10 | 1,050 | 1,076 | 1,048 | 1,063 | 74,000 |
| 2019/06/07 | 1,045 | 1,047 | 1,031 | 1,033 | 44,300 |
| 2019/06/06 | 1,050 | 1,050 | 1,017 | 1,030 | 74,000 |
| 2019/06/05 | 1,026 | 1,055 | 1,013 | 1,050 | 74,500 |
| 2019/06/04 | 1,001 | 1,007 | 989 | 1,003 | 79,300 |
| 2019/06/03 | 1,010 | 1,029 | 1,001 | 1,001 | 72,600 |
| 2019/05/31 | 1,002 | 1,026 | 1,001 | 1,012 | 110,100 |
| 2019/05/30 | 1,035 | 1,048 | 1,008 | 1,012 | 61,600 |
| 2019/05/29 | 1,009 | 1,038 | 1,009 | 1,028 | 55,000 |
| 2019/05/28 | 1,016 | 1,038 | 1,009 | 1,021 | 88,500 |
| 2019/05/27 | 1,000 | 1,026 | 997 | 1,016 | 67,600 |
| 2019/05/24 | 988 | 1,028 | 937 | 1,011 | 98,700 |
| 2019/05/23 | 1,050 | 1,053 | 1,018 | 1,018 | 90,900 |
| 2019/05/22 | 1,061 | 1,070 | 1,047 | 1,053 | 54,700 |
| 2019/05/21 | 1,054 | 1,067 | 1,047 | 1,056 | 35,600 |
| 2019/05/20 | 1,100 | 1,100 | 1,037 | 1,043 | 125,500 |
| 2019/05/17 | 1,043 | 1,077 | 1,033 | 1,071 | 115,300 |
| 2019/05/16 | 1,049 | 1,049 | 1,007 | 1,013 | 142,000 |
| 2019/05/15 | 1,047 | 1,059 | 1,040 | 1,049 | 135,300 |
| 2019/05/14 | 998 | 1,044 | 988 | 1,044 | 262,700 |
| 2019/05/13 | 1,142 | 1,148 | 1,017 | 1,019 | 503,400 |
| 2019/05/10 | 1,200 | 1,251 | 1,190 | 1,232 | 112,500 |
| 2019/05/09 | 1,222 | 1,239 | 1,202 | 1,211 | 121,700 |
| 2019/05/08 | 1,265 | 1,265 | 1,221 | 1,224 | 137,000 |
| 2019/05/07 | 1,258 | 1,291 | 1,258 | 1,281 | 112,000 |
| 2019/04/26 | 1,250 | 1,252 | 1,237 | 1,249 | 76,800 |
| 2019/04/25 | 1,250 | 1,267 | 1,243 | 1,256 | 285,600 |
| 2019/04/24 | 1,251 | 1,265 | 1,249 | 1,252 | 45,800 |
| 2019/04/23 | 1,246 | 1,253 | 1,239 | 1,249 | 70,000 |
| 2019/04/22 | 1,247 | 1,262 | 1,238 | 1,247 | 55,100 |
| 2019/04/19 | 1,240 | 1,259 | 1,240 | 1,246 | 65,000 |
| 2019/04/18 | 1,268 | 1,269 | 1,232 | 1,239 | 137,100 |
| 2019/04/17 | 1,284 | 1,284 | 1,253 | 1,268 | 77,000 |
| 2019/04/16 | 1,275 | 1,297 | 1,273 | 1,279 | 56,800 |
| 2019/04/15 | 1,260 | 1,286 | 1,260 | 1,286 | 75,200 |
| 2019/04/12 | 1,265 | 1,270 | 1,251 | 1,259 | 49,500 |
| 2019/04/11 | 1,295 | 1,295 | 1,256 | 1,268 | 110,700 |
| 2019/04/10 | 1,318 | 1,329 | 1,290 | 1,292 | 101,900 |
| 2019/04/09 | 1,331 | 1,340 | 1,317 | 1,340 | 111,600 |
| 2019/04/08 | 1,331 | 1,336 | 1,304 | 1,324 | 115,600 |
| 2019/04/05 | 1,297 | 1,330 | 1,289 | 1,328 | 125,200 |
| 2019/04/04 | 1,260 | 1,320 | 1,252 | 1,297 | 153,000 |
| 2019/04/03 | 1,264 | 1,281 | 1,252 | 1,256 | 66,100 |
| 2019/04/02 | 1,281 | 1,294 | 1,246 | 1,255 | 116,000 |
| 2019/04/01 | 1,303 | 1,303 | 1,270 | 1,281 | 86,600 |
| 2019/03/29 | 1,318 | 1,324 | 1,277 | 1,290 | 97,700 |
| 2019/03/28 | 1,292 | 1,322 | 1,288 | 1,312 | 109,000 |
| 2019/03/27 | 1,303 | 1,333 | 1,288 | 1,292 | 145,500 |
| 2019/03/26 | 1,261 | 1,330 | 1,260 | 1,314 | 264,700 |
| 2019/03/25 | 1,236 | 1,264 | 1,236 | 1,246 | 147,300 |
| 2019/03/22 | 1,236 | 1,262 | 1,234 | 1,243 | 76,400 |
| 2019/03/20 | 1,239 | 1,253 | 1,234 | 1,235 | 46,700 |
| 2019/03/19 | 1,264 | 1,272 | 1,241 | 1,245 | 46,600 |
| 2019/03/18 | 1,240 | 1,264 | 1,234 | 1,264 | 88,300 |
| 2019/03/15 | 1,230 | 1,250 | 1,228 | 1,239 | 59,100 |
| 2019/03/14 | 1,251 | 1,251 | 1,226 | 1,229 | 77,500 |
| 2019/03/13 | 1,235 | 1,250 | 1,230 | 1,243 | 58,300 |
| 2019/03/12 | 1,252 | 1,268 | 1,232 | 1,233 | 116,000 |
| 2019/03/11 | 1,248 | 1,252 | 1,218 | 1,247 | 105,900 |
| 2019/03/08 | 1,284 | 1,290 | 1,243 | 1,247 | 132,100 |
| 2019/03/07 | 1,297 | 1,309 | 1,292 | 1,300 | 60,200 |
| 2019/03/06 | 1,300 | 1,300 | 1,285 | 1,297 | 66,700 |
| 2019/03/05 | 1,321 | 1,322 | 1,305 | 1,305 | 56,400 |
| 2019/03/04 | 1,337 | 1,339 | 1,320 | 1,328 | 64,300 |
| 2019/03/01 | 1,314 | 1,344 | 1,304 | 1,330 | 46,600 |
| 2019/02/28 | 1,351 | 1,359 | 1,314 | 1,319 | 118,600 |
| 2019/02/27 | 1,327 | 1,353 | 1,306 | 1,342 | 163,200 |
| 2019/02/26 | 1,327 | 1,346 | 1,306 | 1,334 | 141,100 |
| 2019/02/25 | 1,290 | 1,330 | 1,285 | 1,327 | 125,700 |
| 2019/02/22 | 1,295 | 1,304 | 1,281 | 1,286 | 117,800 |
| 2019/02/21 | 1,315 | 1,315 | 1,284 | 1,299 | 151,100 |
| 2019/02/20 | 1,341 | 1,341 | 1,302 | 1,320 | 136,900 |
| 2019/02/19 | 1,358 | 1,377 | 1,342 | 1,347 | 90,100 |
| 2019/02/18 | 1,352 | 1,383 | 1,352 | 1,358 | 76,300 |
| 2019/02/15 | 1,339 | 1,370 | 1,333 | 1,349 | 80,900 |
| 2019/02/14 | 1,305 | 1,399 | 1,280 | 1,346 | 259,100 |
| 2019/02/13 | 1,290 | 1,328 | 1,290 | 1,305 | 247,700 |
| 2019/02/12 | 1,350 | 1,352 | 1,243 | 1,289 | 422,300 |
| 2019/02/08 | 1,398 | 1,460 | 1,395 | 1,452 | 143,200 |
| 2019/02/07 | 1,428 | 1,428 | 1,375 | 1,413 | 164,800 |
| 2019/02/06 | 1,464 | 1,468 | 1,438 | 1,446 | 55,800 |
| 2019/02/05 | 1,446 | 1,515 | 1,446 | 1,464 | 109,700 |
| 2019/02/04 | 1,462 | 1,478 | 1,415 | 1,428 | 133,300 |
| 2019/02/01 | 1,416 | 1,458 | 1,412 | 1,453 | 48,200 |
| 2019/01/31 | 1,395 | 1,426 | 1,392 | 1,417 | 47,100 |
| 2019/01/30 | 1,440 | 1,440 | 1,382 | 1,384 | 72,700 |
| 2019/01/29 | 1,431 | 1,432 | 1,400 | 1,429 | 34,400 |
| 2019/01/28 | 1,420 | 1,465 | 1,412 | 1,440 | 57,200 |
| 2019/01/25 | 1,426 | 1,459 | 1,410 | 1,418 | 60,700 |
| 2019/01/24 | 1,422 | 1,442 | 1,398 | 1,430 | 56,900 |
| 2019/01/23 | 1,416 | 1,428 | 1,382 | 1,422 | 104,000 |
| 2019/01/22 | 1,461 | 1,461 | 1,428 | 1,434 | 64,700 |
| 2019/01/21 | 1,497 | 1,497 | 1,430 | 1,452 | 72,300 |
| 2019/01/18 | 1,492 | 1,501 | 1,468 | 1,472 | 35,900 |
| 2019/01/17 | 1,480 | 1,492 | 1,461 | 1,491 | 47,200 |
| 2019/01/16 | 1,424 | 1,508 | 1,424 | 1,479 | 107,100 |
| 2019/01/15 | 1,410 | 1,431 | 1,388 | 1,422 | 68,200 |
| 2019/01/11 | 1,419 | 1,452 | 1,403 | 1,414 | 73,000 |
| 2019/01/10 | 1,441 | 1,446 | 1,396 | 1,422 | 60,300 |
| 2019/01/09 | 1,468 | 1,486 | 1,442 | 1,448 | 63,100 |
| 2019/01/08 | 1,479 | 1,497 | 1,447 | 1,453 | 61,300 |
| 2019/01/07 | 1,490 | 1,499 | 1,445 | 1,464 | 89,600 |
| 2019/01/04 | 1,352 | 1,445 | 1,344 | 1,440 | 124,200 |