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
2021/12/30 2,334 2,374 2,284 2,336 98,300
2021/12/29 2,376 2,409 2,351 2,384 74,300
2021/12/28 2,355 2,411 2,327 2,408 81,800
2021/12/27 2,371 2,373 2,300 2,327 60,300
2021/12/24 2,380 2,431 2,362 2,371 77,700
2021/12/23 2,393 2,426 2,351 2,373 76,100
2021/12/22 2,336 2,403 2,321 2,385 80,900
2021/12/21 2,301 2,380 2,260 2,360 137,100
2021/12/20 2,318 2,348 2,245 2,262 136,900
2021/12/17 2,391 2,404 2,303 2,314 174,400
2021/12/16 2,570 2,570 2,451 2,465 111,300
2021/12/15 2,449 2,529 2,435 2,497 154,300
2021/12/14 2,540 2,602 2,482 2,499 187,200
2021/12/13 2,630 2,700 2,541 2,579 208,000
2021/12/10 2,602 2,647 2,524 2,544 274,600
2021/12/09 2,479 2,625 2,469 2,585 376,900
2021/12/08 2,404 2,473 2,404 2,469 233,800
2021/12/07 2,273 2,370 2,269 2,369 217,200
2021/12/06 2,240 2,251 2,174 2,199 185,400
2021/12/03 2,218 2,273 2,167 2,273 331,000
2021/12/02 2,416 2,435 2,261 2,268 348,600
2021/12/01 2,478 2,510 2,356 2,466 168,200
2021/11/30 2,500 2,566 2,478 2,478 230,700
2021/11/29 2,477 2,532 2,415 2,415 248,000
2021/11/26 2,496 2,549 2,464 2,527 196,300
2021/11/25 2,524 2,558 2,435 2,446 244,300
2021/11/24 2,503 2,524 2,374 2,399 285,100
2021/11/22 2,492 2,587 2,486 2,551 245,500
2021/11/19 2,512 2,532 2,428 2,444 205,900
2021/11/18 2,548 2,661 2,484 2,512 491,400
2021/11/17 2,458 2,458 2,360 2,403 145,100
2021/11/16 2,460 2,479 2,370 2,465 268,700
2021/11/15 2,464 2,493 2,404 2,471 322,300
2021/11/12 2,319 2,481 2,318 2,477 461,100
2021/11/11 2,268 2,359 2,185 2,297 727,100
2021/11/10 2,129 2,269 2,050 2,269 1,023,900
2021/11/09 1,890 1,915 1,835 1,869 282,000
2021/11/08 1,804 1,821 1,782 1,810 89,200
2021/11/05 1,819 1,819 1,774 1,804 117,800
2021/11/04 1,850 1,853 1,797 1,819 149,400
2021/11/02 1,854 1,860 1,825 1,838 97,000
2021/11/01 1,849 1,861 1,823 1,854 127,600
2021/10/29 1,825 1,838 1,802 1,809 100,400
2021/10/28 1,825 1,847 1,798 1,842 118,400
2021/10/27 1,884 1,888 1,838 1,842 110,900
2021/10/26 1,882 1,911 1,870 1,887 74,400
2021/10/25 1,850 1,856 1,814 1,824 120,400
2021/10/22 1,871 1,903 1,842 1,871 138,600
2021/10/21 1,896 1,908 1,860 1,869 172,000
2021/10/20 1,979 1,979 1,914 1,915 170,000
2021/10/19 1,999 2,010 1,957 1,986 173,300
2021/10/18 1,980 1,986 1,919 1,983 193,900
2021/10/15 1,968 1,969 1,935 1,960 112,300
2021/10/14 1,887 1,937 1,855 1,934 176,700
2021/10/13 1,855 1,905 1,824 1,887 91,500
2021/10/12 1,880 1,910 1,855 1,889 123,400
2021/10/11 1,868 1,900 1,807 1,889 204,000
2021/10/08 1,831 1,872 1,793 1,861 189,400
2021/10/07 1,830 1,877 1,789 1,791 203,900
2021/10/06 1,873 1,914 1,785 1,798 380,400
2021/10/05 1,908 1,920 1,837 1,887 201,000
2021/10/04 2,045 2,049 1,898 1,948 220,300
2021/10/01 2,000 2,051 1,964 2,035 203,000
2021/09/30 2,102 2,102 1,970 2,006 249,300
2021/09/29 2,086 2,141 2,048 2,131 164,900
2021/09/28 2,242 2,244 2,058 2,107 260,200
2021/09/27 2,379 2,408 2,277 2,284 154,900
2021/09/24 2,375 2,385 2,324 2,357 140,100
2021/09/22 2,260 2,325 2,251 2,310 131,100
2021/09/21 2,191 2,283 2,171 2,250 98,800
2021/09/17 2,275 2,282 2,230 2,260 154,700
2021/09/16 2,261 2,299 2,241 2,280 132,500
2021/09/15 2,228 2,264 2,196 2,261 106,800
2021/09/14 2,199 2,245 2,192 2,240 77,400
2021/09/13 2,185 2,198 2,144 2,191 84,000
2021/09/10 2,106 2,175 2,090 2,175 126,300
2021/09/09 2,073 2,114 2,070 2,100 108,800
2021/09/08 2,058 2,093 2,044 2,070 78,500
2021/09/07 2,059 2,075 2,039 2,064 70,900
2021/09/06 2,063 2,077 2,013 2,048 93,800
2021/09/03 1,996 2,060 1,986 2,042 92,000
2021/09/02 2,014 2,078 1,996 2,009 146,100
2021/09/01 1,965 2,012 1,965 1,993 146,900
2021/08/31 1,928 1,974 1,928 1,971 90,600
2021/08/30 1,899 1,926 1,872 1,911 115,000
2021/08/27 1,888 1,892 1,856 1,872 54,700
2021/08/26 1,896 1,922 1,878 1,913 50,800
2021/08/25 1,918 1,930 1,887 1,899 91,500
2021/08/24 1,850 1,950 1,830 1,940 195,100
2021/08/23 1,850 1,859 1,807 1,824 87,600
2021/08/20 1,806 1,871 1,806 1,818 116,700
2021/08/19 1,764 1,845 1,741 1,801 262,200
2021/08/18 1,705 1,744 1,689 1,713 66,700
2021/08/17 1,665 1,737 1,662 1,721 84,900
2021/08/16 1,698 1,719 1,663 1,670 97,200
2021/08/13 1,756 1,756 1,690 1,723 101,600
2021/08/12 1,793 1,835 1,743 1,794 154,200
2021/08/11 1,700 1,800 1,683 1,796 354,500
2021/08/10 1,578 1,615 1,570 1,591 58,000
2021/08/06 1,537 1,563 1,537 1,560 26,900
2021/08/05 1,537 1,539 1,515 1,519 16,900
2021/08/04 1,560 1,560 1,515 1,531 19,400
2021/08/03 1,580 1,580 1,545 1,545 25,700
2021/08/02 1,550 1,588 1,534 1,588 46,400
2021/07/30 1,577 1,578 1,508 1,512 42,300
2021/07/29 1,568 1,577 1,559 1,577 25,000
2021/07/28 1,571 1,588 1,565 1,588 33,500
2021/07/27 1,559 1,575 1,559 1,573 25,400
2021/07/26 1,546 1,556 1,529 1,553 43,900
2021/07/21 1,506 1,520 1,496 1,516 21,000
2021/07/20 1,479 1,510 1,479 1,488 39,000
2021/07/19 1,498 1,499 1,465 1,491 34,500
2021/07/16 1,508 1,519 1,491 1,511 17,800
2021/07/15 1,542 1,558 1,501 1,508 21,200
2021/07/14 1,541 1,555 1,530 1,542 25,200
2021/07/13 1,550 1,569 1,532 1,541 24,000
2021/07/12 1,523 1,551 1,523 1,551 23,200
2021/07/09 1,495 1,529 1,480 1,518 42,000
2021/07/08 1,530 1,530 1,496 1,507 26,600
2021/07/07 1,518 1,547 1,506 1,524 45,300
2021/07/06 1,515 1,531 1,504 1,517 37,100
2021/07/05 1,518 1,547 1,512 1,515 31,500
2021/07/02 1,500 1,529 1,500 1,518 25,000
2021/07/01 1,550 1,589 1,499 1,503 35,600
2021/06/30 1,525 1,537 1,506 1,536 24,900
2021/06/29 1,563 1,563 1,509 1,515 31,000
2021/06/28 1,572 1,592 1,545 1,574 45,200
2021/06/25 1,498 1,574 1,493 1,569 126,900
2021/06/24 1,495 1,523 1,470 1,470 36,200
2021/06/23 1,518 1,541 1,454 1,494 188,300
2021/06/22 1,514 1,526 1,506 1,506 29,400
2021/06/21 1,522 1,534 1,477 1,484 51,700
2021/06/18 1,551 1,568 1,540 1,542 30,500
2021/06/17 1,553 1,553 1,528 1,542 28,900
2021/06/16 1,576 1,576 1,536 1,552 29,500
2021/06/15 1,579 1,591 1,569 1,580 24,300
2021/06/14 1,540 1,574 1,531 1,571 24,700
2021/06/11 1,551 1,562 1,542 1,546 26,200
2021/06/10 1,557 1,557 1,518 1,532 27,100
2021/06/09 1,610 1,616 1,546 1,546 44,900
2021/06/08 1,537 1,603 1,537 1,599 82,900
2021/06/07 1,516 1,545 1,512 1,530 57,500
2021/06/04 1,461 1,526 1,461 1,521 89,400
2021/06/03 1,460 1,479 1,460 1,470 40,400
2021/06/02 1,471 1,475 1,456 1,466 52,400
2021/06/01 1,464 1,483 1,452 1,480 69,000
2021/05/31 1,440 1,471 1,435 1,460 114,300
2021/05/28 1,452 1,472 1,440 1,462 118,900
2021/05/27 1,474 1,474 1,435 1,458 148,700
2021/05/26 1,507 1,535 1,490 1,514 80,500
2021/05/25 1,561 1,565 1,508 1,513 81,200
2021/05/24 1,567 1,586 1,556 1,561 71,500
2021/05/21 1,598 1,627 1,573 1,607 171,700
2021/05/20 1,491 1,525 1,489 1,499 34,100
2021/05/19 1,445 1,520 1,436 1,492 49,900
2021/05/18 1,462 1,473 1,441 1,461 32,300
2021/05/17 1,527 1,539 1,442 1,445 88,300
2021/05/14 1,455 1,513 1,455 1,507 71,400
2021/05/13 1,577 1,577 1,441 1,441 113,500
2021/05/12 1,650 1,709 1,585 1,601 147,200
2021/05/11 1,604 1,616 1,572 1,572 116,700
2021/05/10 1,578 1,600 1,576 1,589 78,000
2021/05/07 1,550 1,581 1,539 1,577 57,200
2021/05/06 1,510 1,538 1,504 1,530 40,600
2021/04/30 1,490 1,506 1,487 1,491 22,600
2021/04/28 1,519 1,535 1,495 1,496 42,500
2021/04/27 1,521 1,548 1,511 1,534 53,100
2021/04/26 1,545 1,561 1,502 1,526 79,400
2021/04/23 1,520 1,520 1,479 1,481 61,700
2021/04/22 1,564 1,581 1,530 1,539 47,800
2021/04/21 1,552 1,552 1,526 1,535 47,600
2021/04/20 1,610 1,611 1,569 1,574 58,200
2021/04/19 1,599 1,629 1,565 1,623 75,400
2021/04/16 1,603 1,632 1,599 1,602 58,700
2021/04/15 1,614 1,615 1,581 1,595 67,100
2021/04/14 1,630 1,634 1,606 1,630 55,300
2021/04/13 1,640 1,661 1,635 1,645 69,300
2021/04/12 1,668 1,668 1,637 1,642 50,100
2021/04/09 1,650 1,677 1,647 1,670 64,600
2021/04/08 1,679 1,679 1,637 1,645 57,700
2021/04/07 1,635 1,695 1,633 1,692 101,200
2021/04/06 1,653 1,676 1,622 1,635 77,600
2021/04/05 1,620 1,666 1,614 1,647 134,800
2021/04/02 1,607 1,630 1,602 1,613 40,300
2021/04/01 1,630 1,632 1,597 1,607 45,900
2021/03/31 1,610 1,642 1,587 1,622 64,100
2021/03/30 1,589 1,626 1,571 1,607 131,400
2021/03/29 1,582 1,612 1,558 1,576 120,200
2021/03/26 1,510 1,583 1,502 1,563 154,900
2021/03/25 1,483 1,505 1,462 1,502 46,900
2021/03/24 1,483 1,497 1,480 1,490 48,700
2021/03/23 1,509 1,543 1,496 1,509 67,800
2021/03/22 1,486 1,519 1,476 1,515 49,700
2021/03/19 1,505 1,505 1,475 1,499 49,600
2021/03/18 1,499 1,518 1,494 1,516 64,900
2021/03/17 1,445 1,469 1,430 1,469 38,100
2021/03/16 1,463 1,467 1,450 1,461 32,900
2021/03/15 1,462 1,462 1,428 1,452 35,900
2021/03/12 1,468 1,468 1,453 1,462 44,400
2021/03/11 1,440 1,455 1,424 1,446 40,200
2021/03/10 1,412 1,435 1,400 1,428 45,000
2021/03/09 1,396 1,403 1,354 1,401 47,100
2021/03/08 1,410 1,420 1,376 1,389 53,500
2021/03/05 1,373 1,410 1,367 1,403 64,700
2021/03/04 1,373 1,397 1,348 1,396 57,700
2021/03/03 1,404 1,418 1,351 1,383 53,100
2021/03/02 1,430 1,431 1,378 1,398 49,100
2021/03/01 1,378 1,431 1,366 1,400 60,800
2021/02/26 1,392 1,397 1,351 1,352 79,600
2021/02/25 1,485 1,485 1,425 1,434 53,000
2021/02/24 1,465 1,486 1,461 1,469 70,900
2021/02/22 1,447 1,469 1,447 1,461 36,300
2021/02/19 1,434 1,460 1,430 1,436 51,200
2021/02/18 1,498 1,498 1,450 1,462 67,900
2021/02/17 1,506 1,506 1,474 1,489 49,900
2021/02/16 1,516 1,539 1,496 1,503 99,500
2021/02/15 1,485 1,530 1,484 1,508 122,800
2021/02/12 1,485 1,537 1,452 1,454 175,300
2021/02/10 1,395 1,492 1,390 1,487 356,300
2021/02/09 1,325 1,340 1,303 1,327 41,300
2021/02/08 1,298 1,325 1,290 1,319 65,100
2021/02/05 1,282 1,295 1,275 1,287 32,200
2021/02/04 1,301 1,301 1,268 1,282 33,200
2021/02/03 1,269 1,307 1,269 1,301 35,300
2021/02/02 1,274 1,277 1,254 1,276 27,500
2021/02/01 1,256 1,272 1,237 1,257 51,100
2021/01/29 1,318 1,322 1,257 1,265 109,000
2021/01/28 1,288 1,318 1,279 1,318 192,100
2021/01/27 1,338 1,346 1,311 1,318 52,400
2021/01/26 1,338 1,365 1,320 1,335 50,800
2021/01/25 1,368 1,368 1,319 1,339 70,500
2021/01/22 1,344 1,385 1,326 1,378 89,200
2021/01/21 1,361 1,363 1,332 1,353 116,300
2021/01/20 1,301 1,363 1,298 1,363 162,600
2021/01/19 1,300 1,326 1,291 1,291 121,400
2021/01/18 1,223 1,297 1,218 1,293 126,500
2021/01/15 1,225 1,248 1,218 1,227 167,900
2021/01/14 1,230 1,256 1,226 1,228 77,200
2021/01/13 1,241 1,241 1,226 1,237 34,500
2021/01/12 1,228 1,243 1,216 1,241 75,100
2021/01/08 1,228 1,241 1,218 1,241 64,800
2021/01/07 1,237 1,241 1,227 1,231 43,900
2021/01/06 1,243 1,251 1,215 1,230 82,700
2021/01/05 1,244 1,253 1,226 1,247 54,400
2021/01/04 1,263 1,265 1,239 1,247 48,000

このページの先頭へ