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
2020/12/30 1,272 1,272 1,248 1,248 44,000
2020/12/29 1,236 1,277 1,236 1,274 69,500
2020/12/28 1,265 1,266 1,228 1,240 75,800
2020/12/25 1,278 1,278 1,239 1,262 58,600
2020/12/24 1,249 1,287 1,233 1,281 76,500
2020/12/23 1,248 1,257 1,226 1,246 64,900
2020/12/22 1,250 1,269 1,230 1,237 104,200
2020/12/21 1,234 1,273 1,228 1,270 107,600
2020/12/18 1,239 1,242 1,224 1,237 65,200
2020/12/17 1,229 1,247 1,216 1,246 71,500
2020/12/16 1,252 1,252 1,226 1,241 41,600
2020/12/15 1,241 1,251 1,225 1,240 90,200
2020/12/14 1,249 1,250 1,227 1,239 55,400
2020/12/11 1,248 1,249 1,226 1,236 53,700
2020/12/10 1,228 1,254 1,218 1,242 85,800
2020/12/09 1,250 1,257 1,203 1,228 80,700
2020/12/08 1,223 1,257 1,212 1,255 64,200
2020/12/07 1,268 1,277 1,234 1,236 184,100
2020/12/04 1,205 1,251 1,205 1,243 234,400
2020/12/03 1,184 1,214 1,170 1,196 163,700
2020/12/02 1,169 1,186 1,146 1,172 107,500
2020/12/01 1,193 1,203 1,166 1,166 63,100
2020/11/30 1,223 1,229 1,175 1,185 142,900
2020/11/27 1,213 1,229 1,204 1,207 119,100
2020/11/26 1,171 1,215 1,171 1,208 168,900
2020/11/25 1,164 1,206 1,144 1,164 248,800
2020/11/24 1,135 1,158 1,135 1,148 130,600
2020/11/20 1,098 1,121 1,094 1,111 86,100
2020/11/19 1,104 1,112 1,085 1,092 135,900
2020/11/18 1,079 1,113 1,074 1,094 167,900
2020/11/17 1,113 1,118 1,068 1,076 72,200
2020/11/16 1,115 1,128 1,102 1,108 152,600
2020/11/13 1,149 1,149 1,094 1,099 133,000
2020/11/12 1,128 1,166 1,121 1,143 198,900
2020/11/11 1,079 1,144 1,079 1,129 162,900
2020/11/10 1,100 1,103 1,054 1,084 213,700
2020/11/09 1,078 1,110 1,077 1,104 144,300
2020/11/06 1,066 1,070 1,045 1,055 65,100
2020/11/05 1,048 1,070 1,039 1,062 71,000
2020/11/04 1,009 1,062 1,006 1,057 199,400
2020/11/02 979 995 967 983 83,200
2020/10/30 1,020 1,032 980 986 130,400
2020/10/29 994 1,029 982 1,023 128,900
2020/10/28 1,036 1,036 995 1,016 106,800
2020/10/27 1,010 1,037 994 1,037 157,200
2020/10/26 1,072 1,072 1,027 1,032 118,400
2020/10/23 1,103 1,103 1,027 1,057 226,700
2020/10/22 1,144 1,146 1,095 1,104 148,500
2020/10/21 1,148 1,164 1,139 1,144 118,100
2020/10/20 1,144 1,165 1,137 1,154 93,900
2020/10/19 1,122 1,152 1,118 1,145 64,100
2020/10/16 1,162 1,162 1,119 1,135 202,400
2020/10/15 1,187 1,193 1,148 1,163 145,800
2020/10/14 1,163 1,186 1,149 1,178 112,400
2020/10/13 1,151 1,193 1,151 1,169 242,800
2020/10/12 1,122 1,141 1,111 1,131 66,000
2020/10/09 1,113 1,121 1,088 1,118 149,500
2020/10/08 1,094 1,109 1,084 1,107 111,400
2020/10/07 1,106 1,106 1,077 1,104 140,600
2020/10/06 1,120 1,120 1,091 1,109 67,200
2020/10/05 1,092 1,118 1,082 1,118 118,900
2020/10/02 1,110 1,133 1,077 1,079 177,500
2020/09/30 1,128 1,142 1,090 1,090 228,900
2020/09/29 1,147 1,147 1,109 1,140 107,400
2020/09/28 1,131 1,161 1,099 1,129 217,700
2020/09/25 1,085 1,122 1,070 1,105 283,700
2020/09/24 1,071 1,114 1,067 1,085 136,700
2020/09/23 1,075 1,088 1,065 1,079 68,100
2020/09/18 1,070 1,093 1,062 1,082 103,200
2020/09/17 1,092 1,105 1,073 1,084 73,000
2020/09/16 1,104 1,140 1,099 1,108 173,800
2020/09/15 1,070 1,100 1,059 1,100 123,600
2020/09/14 1,048 1,086 1,033 1,080 181,600
2020/09/11 1,010 1,022 1,002 1,018 79,100
2020/09/10 1,032 1,032 1,009 1,011 122,500
2020/09/09 1,058 1,058 1,019 1,021 163,600
2020/09/08 1,029 1,108 1,029 1,086 437,400
2020/09/07 1,014 1,016 993 1,004 80,300
2020/09/04 1,010 1,024 997 1,004 103,800
2020/09/03 1,063 1,063 1,031 1,041 128,000
2020/09/02 1,047 1,068 1,042 1,059 187,200
2020/09/01 1,038 1,039 1,019 1,027 77,000
2020/08/31 1,037 1,072 1,024 1,036 228,000
2020/08/28 1,093 1,093 1,016 1,037 251,300
2020/08/27 1,100 1,100 1,082 1,093 123,100
2020/08/26 1,110 1,118 1,085 1,110 353,900
2020/08/25 1,055 1,116 1,055 1,090 607,100
2020/08/24 994 1,049 983 1,049 227,100
2020/08/21 979 991 968 979 91,000
2020/08/20 996 1,006 963 964 89,700
2020/08/19 966 1,030 966 1,012 309,100
2020/08/18 936 975 930 962 135,600
2020/08/17 933 939 893 932 214,100
2020/08/14 990 990 928 930 211,400
2020/08/13 1,000 1,032 972 990 279,600
2020/08/12 905 1,018 902 1,003 534,900
2020/08/11 918 952 910 931 237,700
2020/08/07 884 918 874 909 168,300
2020/08/06 883 898 865 893 111,100
2020/08/05 879 897 854 896 97,100
2020/08/04 860 879 860 879 94,300
2020/08/03 829 863 829 857 85,800
2020/07/31 854 854 814 822 78,900
2020/07/30 866 873 857 865 31,300
2020/07/29 866 866 847 857 39,500
2020/07/28 867 886 862 866 52,800
2020/07/27 860 872 843 869 40,600
2020/07/22 853 863 843 858 37,300
2020/07/21 845 868 845 864 45,000
2020/07/20 843 849 828 846 39,200
2020/07/17 849 860 835 843 60,800
2020/07/16 860 863 839 848 76,800
2020/07/15 832 868 828 868 163,300
2020/07/14 847 849 814 832 229,400
2020/07/13 861 863 837 862 139,300
2020/07/10 881 887 852 852 161,500
2020/07/09 924 924 885 887 213,000
2020/07/08 949 949 915 918 131,400
2020/07/07 962 962 924 959 132,400
2020/07/06 916 968 916 962 248,300
2020/07/03 895 933 881 898 202,900
2020/07/02 870 893 867 882 189,300
2020/07/01 856 887 835 867 217,600
2020/06/30 905 905 842 848 234,200
2020/06/29 894 910 883 892 92,500
2020/06/26 905 919 888 905 169,400
2020/06/25 880 895 876 888 68,600
2020/06/24 896 899 882 894 73,600
2020/06/23 891 905 878 888 80,600
2020/06/22 885 886 867 876 56,200
2020/06/19 874 899 860 885 151,800
2020/06/18 868 871 851 863 59,300
2020/06/17 875 875 856 868 54,800
2020/06/16 846 871 846 863 105,200
2020/06/15 850 879 812 812 139,800
2020/06/12 834 852 823 848 144,100
2020/06/11 910 913 871 873 91,100
2020/06/10 917 936 907 911 85,900
2020/06/09 922 930 900 914 93,700
2020/06/08 894 935 885 921 206,900
2020/06/05 871 883 852 879 63,800
2020/06/04 880 899 861 876 138,800
2020/06/03 912 912 877 880 123,000
2020/06/02 904 915 894 915 93,800
2020/06/01 880 897 871 889 202,900
2020/05/29 890 918 876 877 460,100
2020/05/28 875 897 866 894 163,500
2020/05/27 823 882 813 879 199,000
2020/05/26 849 850 810 820 113,600
2020/05/25 815 846 812 846 87,800
2020/05/22 823 836 812 818 76,000
2020/05/21 835 840 806 814 81,600
2020/05/20 795 859 772 838 283,400
2020/05/19 767 814 748 810 158,800
2020/05/18 747 753 733 753 146,500
2020/05/15 743 746 723 740 119,000
2020/05/14 780 780 741 752 128,300
2020/05/13 775 786 764 782 105,000
2020/05/12 776 791 771 786 71,400
2020/05/11 757 776 748 765 110,000
2020/05/08 750 756 731 754 144,600
2020/05/07 742 756 738 752 144,000
2020/05/01 774 776 746 751 84,900
2020/04/30 773 796 768 774 176,700
2020/04/28 750 760 739 758 182,000
2020/04/27 759 766 749 752 191,800
2020/04/24 778 789 765 789 75,500
2020/04/23 761 783 761 779 70,600
2020/04/22 784 784 753 761 66,400
2020/04/21 807 809 772 792 67,400
2020/04/20 804 825 794 816 79,300
2020/04/17 820 820 785 794 71,300
2020/04/16 776 800 771 800 47,000
2020/04/15 790 794 772 779 82,200
2020/04/14 766 795 755 794 45,800
2020/04/13 758 783 757 766 89,200
2020/04/10 762 769 746 767 84,500
2020/04/09 755 764 742 762 68,800
2020/04/08 738 756 729 750 84,800
2020/04/07 740 746 718 738 114,800
2020/04/06 685 721 670 717 129,000
2020/04/03 686 704 663 681 96,200
2020/04/02 703 715 686 696 66,800
2020/04/01 730 754 705 710 167,900
2020/03/31 731 743 709 731 137,700
2020/03/30 693 731 693 729 108,800
2020/03/27 713 728 699 727 150,900
2020/03/26 720 723 673 680 199,500
2020/03/25 720 749 700 732 191,200
2020/03/24 613 688 613 687 279,600
2020/03/23 580 602 552 593 469,900
2020/03/19 645 661 586 590 439,900
2020/03/18 627 666 626 635 328,400
2020/03/17 560 625 560 617 289,800
2020/03/16 617 632 586 586 303,400
2020/03/13 600 626 577 607 418,600
2020/03/12 664 682 631 640 398,200
2020/03/11 735 740 694 694 223,600
2020/03/10 680 745 672 738 224,700
2020/03/09 752 759 730 735 227,800
2020/03/06 818 827 781 788 135,500
2020/03/05 848 851 825 833 98,700
2020/03/04 821 849 813 827 122,300
2020/03/03 891 891 840 840 199,600
2020/03/02 815 861 812 840 242,600
2020/02/28 824 843 800 809 242,500
2020/02/27 918 918 860 864 191,600
2020/02/26 901 910 886 906 162,800
2020/02/25 903 933 900 912 107,500
2020/02/21 962 972 956 963 66,900
2020/02/20 995 999 965 965 124,100
2020/02/19 962 998 962 993 125,300
2020/02/18 992 1,000 953 960 124,200
2020/02/17 993 1,002 973 994 113,500
2020/02/14 1,004 1,025 985 1,009 194,200
2020/02/13 988 1,027 978 1,019 396,200
2020/02/12 1,104 1,104 971 973 1,076,400
2020/02/10 1,060 1,118 1,052 1,118 1,339,600
2020/02/07 971 976 957 968 167,900
2020/02/06 974 975 955 960 167,400
2020/02/05 942 958 928 955 227,500
2020/02/04 908 927 906 927 108,700
2020/02/03 900 912 870 901 157,800
2020/01/31 920 922 899 919 144,800
2020/01/30 939 948 899 912 190,700
2020/01/29 968 968 938 939 130,700
2020/01/28 950 964 937 961 120,000
2020/01/27 980 982 957 965 162,600
2020/01/24 1,024 1,024 993 994 144,400
2020/01/23 1,040 1,040 1,012 1,032 138,900
2020/01/22 1,034 1,045 1,023 1,043 117,400
2020/01/21 1,076 1,089 1,051 1,051 76,200
2020/01/20 1,066 1,102 1,065 1,078 228,300
2020/01/17 1,050 1,055 1,032 1,048 171,200
2020/01/16 1,060 1,073 1,045 1,048 100,900
2020/01/15 1,085 1,087 1,047 1,057 119,900
2020/01/14 1,044 1,080 1,044 1,078 181,200
2020/01/10 1,049 1,062 1,034 1,043 98,300
2020/01/09 1,040 1,062 1,039 1,050 183,500
2020/01/08 1,025 1,043 995 1,022 189,600
2020/01/07 1,007 1,039 1,007 1,036 129,900
2020/01/06 990 998 968 995 149,800

このページの先頭へ