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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,795 | 1,828 | 1,795 | 1,805 | 67,800 |
| 2022/12/29 | 1,719 | 1,781 | 1,708 | 1,779 | 61,000 |
| 2022/12/28 | 1,760 | 1,760 | 1,709 | 1,709 | 55,400 |
| 2022/12/27 | 1,742 | 1,781 | 1,742 | 1,767 | 33,700 |
| 2022/12/26 | 1,756 | 1,764 | 1,735 | 1,740 | 47,900 |
| 2022/12/23 | 1,752 | 1,782 | 1,727 | 1,778 | 56,700 |
| 2022/12/22 | 1,782 | 1,807 | 1,772 | 1,775 | 54,000 |
| 2022/12/21 | 1,782 | 1,800 | 1,744 | 1,782 | 68,800 |
| 2022/12/20 | 1,845 | 1,861 | 1,773 | 1,793 | 103,200 |
| 2022/12/19 | 1,849 | 1,872 | 1,839 | 1,863 | 42,500 |
| 2022/12/16 | 1,866 | 1,906 | 1,865 | 1,865 | 48,500 |
| 2022/12/15 | 1,878 | 1,900 | 1,865 | 1,898 | 20,300 |
| 2022/12/14 | 1,900 | 1,900 | 1,866 | 1,878 | 57,600 |
| 2022/12/13 | 1,939 | 1,952 | 1,889 | 1,900 | 68,900 |
| 2022/12/12 | 1,876 | 1,929 | 1,861 | 1,928 | 68,900 |
| 2022/12/09 | 1,861 | 1,889 | 1,853 | 1,876 | 33,900 |
| 2022/12/08 | 1,873 | 1,877 | 1,825 | 1,849 | 47,400 |
| 2022/12/07 | 1,868 | 1,899 | 1,868 | 1,873 | 31,500 |
| 2022/12/06 | 1,886 | 1,901 | 1,865 | 1,896 | 57,800 |
| 2022/12/05 | 1,880 | 1,900 | 1,847 | 1,897 | 62,300 |
| 2022/12/02 | 1,890 | 1,890 | 1,843 | 1,865 | 88,500 |
| 2022/12/01 | 1,937 | 1,948 | 1,890 | 1,890 | 108,200 |
| 2022/11/30 | 1,921 | 1,924 | 1,881 | 1,890 | 104,400 |
| 2022/11/29 | 1,966 | 1,972 | 1,943 | 1,954 | 56,700 |
| 2022/11/28 | 2,010 | 2,011 | 1,966 | 1,993 | 80,200 |
| 2022/11/25 | 2,027 | 2,031 | 2,002 | 2,011 | 84,800 |
| 2022/11/24 | 1,988 | 2,035 | 1,985 | 2,027 | 146,800 |
| 2022/11/22 | 1,932 | 1,972 | 1,924 | 1,972 | 83,600 |
| 2022/11/21 | 1,943 | 1,943 | 1,910 | 1,918 | 67,600 |
| 2022/11/18 | 1,949 | 1,981 | 1,935 | 1,935 | 89,500 |
| 2022/11/17 | 1,918 | 1,955 | 1,902 | 1,950 | 79,200 |
| 2022/11/16 | 1,908 | 1,925 | 1,866 | 1,918 | 80,400 |
| 2022/11/15 | 1,995 | 1,995 | 1,915 | 1,920 | 94,800 |
| 2022/11/14 | 1,996 | 2,022 | 1,950 | 1,998 | 123,300 |
| 2022/11/11 | 1,975 | 2,011 | 1,947 | 2,006 | 210,300 |
| 2022/11/10 | 1,955 | 1,960 | 1,927 | 1,956 | 63,800 |
| 2022/11/09 | 1,998 | 2,010 | 1,961 | 1,972 | 85,000 |
| 2022/11/08 | 1,981 | 1,997 | 1,967 | 1,994 | 67,000 |
| 2022/11/07 | 1,952 | 1,956 | 1,926 | 1,956 | 48,900 |
| 2022/11/04 | 1,955 | 1,976 | 1,939 | 1,942 | 72,600 |
| 2022/11/02 | 2,010 | 2,030 | 1,986 | 1,986 | 59,400 |
| 2022/11/01 | 2,028 | 2,044 | 1,991 | 2,015 | 49,100 |
| 2022/10/31 | 2,045 | 2,053 | 2,019 | 2,045 | 122,200 |
| 2022/10/28 | 1,966 | 2,046 | 1,951 | 2,029 | 334,800 |
| 2022/10/27 | 2,015 | 2,023 | 1,992 | 1,992 | 89,900 |
| 2022/10/26 | 1,939 | 2,014 | 1,935 | 2,012 | 227,100 |
| 2022/10/25 | 1,943 | 1,952 | 1,926 | 1,941 | 48,200 |
| 2022/10/24 | 1,953 | 1,955 | 1,917 | 1,943 | 63,500 |
| 2022/10/21 | 1,922 | 1,939 | 1,915 | 1,936 | 66,000 |
| 2022/10/20 | 1,921 | 1,941 | 1,908 | 1,921 | 46,700 |
| 2022/10/19 | 1,959 | 1,970 | 1,930 | 1,939 | 74,900 |
| 2022/10/18 | 1,930 | 1,959 | 1,918 | 1,959 | 91,000 |
| 2022/10/17 | 1,911 | 1,930 | 1,892 | 1,912 | 61,400 |
| 2022/10/14 | 1,900 | 1,938 | 1,900 | 1,934 | 91,100 |
| 2022/10/13 | 1,876 | 1,880 | 1,843 | 1,853 | 44,700 |
| 2022/10/12 | 1,890 | 1,908 | 1,852 | 1,897 | 60,700 |
| 2022/10/11 | 1,915 | 1,926 | 1,887 | 1,900 | 63,200 |
| 2022/10/07 | 1,933 | 1,961 | 1,920 | 1,920 | 44,300 |
| 2022/10/06 | 1,918 | 1,962 | 1,913 | 1,959 | 78,400 |
| 2022/10/05 | 1,930 | 1,930 | 1,897 | 1,910 | 58,100 |
| 2022/10/04 | 1,929 | 1,935 | 1,901 | 1,929 | 78,400 |
| 2022/10/03 | 1,887 | 1,914 | 1,824 | 1,914 | 47,300 |
| 2022/09/30 | 1,899 | 1,920 | 1,873 | 1,892 | 74,400 |
| 2022/09/29 | 1,864 | 1,941 | 1,825 | 1,920 | 98,900 |
| 2022/09/28 | 1,870 | 1,888 | 1,791 | 1,821 | 64,900 |
| 2022/09/27 | 1,909 | 1,945 | 1,860 | 1,897 | 141,800 |
| 2022/09/26 | 1,909 | 1,940 | 1,862 | 1,880 | 157,500 |
| 2022/09/22 | 1,875 | 1,918 | 1,869 | 1,911 | 91,200 |
| 2022/09/21 | 1,925 | 1,942 | 1,831 | 1,875 | 143,500 |
| 2022/09/20 | 1,834 | 1,955 | 1,834 | 1,933 | 342,800 |
| 2022/09/16 | 1,783 | 1,844 | 1,779 | 1,793 | 268,600 |
| 2022/09/15 | 1,785 | 1,808 | 1,784 | 1,798 | 71,100 |
| 2022/09/14 | 1,722 | 1,792 | 1,722 | 1,774 | 79,700 |
| 2022/09/13 | 1,782 | 1,810 | 1,777 | 1,778 | 42,000 |
| 2022/09/12 | 1,770 | 1,785 | 1,761 | 1,778 | 61,100 |
| 2022/09/09 | 1,720 | 1,766 | 1,717 | 1,744 | 61,200 |
| 2022/09/08 | 1,764 | 1,782 | 1,722 | 1,727 | 71,600 |
| 2022/09/07 | 1,764 | 1,785 | 1,725 | 1,739 | 51,700 |
| 2022/09/06 | 1,789 | 1,793 | 1,756 | 1,764 | 71,900 |
| 2022/09/05 | 1,778 | 1,800 | 1,756 | 1,788 | 63,100 |
| 2022/09/02 | 1,875 | 1,880 | 1,806 | 1,818 | 84,700 |
| 2022/09/01 | 1,845 | 1,875 | 1,840 | 1,862 | 71,300 |
| 2022/08/31 | 1,823 | 1,875 | 1,816 | 1,864 | 45,600 |
| 2022/08/30 | 1,788 | 1,849 | 1,779 | 1,849 | 72,700 |
| 2022/08/29 | 1,745 | 1,788 | 1,726 | 1,764 | 81,100 |
| 2022/08/26 | 1,843 | 1,849 | 1,785 | 1,785 | 66,900 |
| 2022/08/25 | 1,823 | 1,830 | 1,798 | 1,825 | 49,400 |
| 2022/08/24 | 1,833 | 1,841 | 1,795 | 1,810 | 81,400 |
| 2022/08/23 | 1,849 | 1,859 | 1,835 | 1,841 | 51,900 |
| 2022/08/22 | 1,929 | 1,933 | 1,849 | 1,869 | 122,600 |
| 2022/08/19 | 1,980 | 2,022 | 1,950 | 1,968 | 116,600 |
| 2022/08/18 | 1,920 | 1,981 | 1,920 | 1,979 | 70,600 |
| 2022/08/17 | 1,885 | 1,929 | 1,869 | 1,922 | 69,200 |
| 2022/08/16 | 1,892 | 1,947 | 1,888 | 1,914 | 92,600 |
| 2022/08/15 | 1,857 | 1,906 | 1,807 | 1,887 | 134,800 |
| 2022/08/12 | 1,920 | 1,920 | 1,820 | 1,836 | 156,800 |
| 2022/08/10 | 1,950 | 2,000 | 1,892 | 1,924 | 344,500 |
| 2022/08/09 | 1,903 | 1,930 | 1,885 | 1,910 | 118,600 |
| 2022/08/08 | 1,950 | 1,955 | 1,910 | 1,927 | 88,000 |
| 2022/08/05 | 1,918 | 1,982 | 1,918 | 1,956 | 97,400 |
| 2022/08/04 | 1,898 | 1,936 | 1,872 | 1,918 | 47,700 |
| 2022/08/03 | 1,884 | 1,897 | 1,855 | 1,874 | 63,800 |
| 2022/08/02 | 1,944 | 1,944 | 1,864 | 1,881 | 116,600 |
| 2022/08/01 | 1,934 | 1,955 | 1,910 | 1,943 | 64,600 |
| 2022/07/29 | 1,970 | 1,974 | 1,926 | 1,940 | 73,300 |
| 2022/07/28 | 1,984 | 1,990 | 1,912 | 1,956 | 122,000 |
| 2022/07/27 | 1,919 | 1,984 | 1,914 | 1,977 | 121,100 |
| 2022/07/26 | 1,872 | 1,928 | 1,853 | 1,918 | 65,500 |
| 2022/07/25 | 1,867 | 1,874 | 1,834 | 1,874 | 49,100 |
| 2022/07/22 | 1,884 | 1,899 | 1,866 | 1,867 | 63,100 |
| 2022/07/21 | 1,873 | 1,897 | 1,847 | 1,868 | 45,500 |
| 2022/07/20 | 1,853 | 1,898 | 1,848 | 1,886 | 128,000 |
| 2022/07/19 | 1,797 | 1,854 | 1,788 | 1,839 | 59,000 |
| 2022/07/15 | 1,810 | 1,849 | 1,774 | 1,807 | 55,100 |
| 2022/07/14 | 1,780 | 1,810 | 1,752 | 1,798 | 55,200 |
| 2022/07/13 | 1,800 | 1,816 | 1,777 | 1,796 | 38,400 |
| 2022/07/12 | 1,797 | 1,821 | 1,781 | 1,803 | 62,000 |
| 2022/07/11 | 1,812 | 1,829 | 1,785 | 1,811 | 73,500 |
| 2022/07/08 | 1,822 | 1,828 | 1,788 | 1,800 | 68,200 |
| 2022/07/07 | 1,756 | 1,830 | 1,725 | 1,782 | 104,400 |
| 2022/07/06 | 1,780 | 1,796 | 1,763 | 1,787 | 81,600 |
| 2022/07/05 | 1,720 | 1,783 | 1,720 | 1,765 | 102,600 |
| 2022/07/04 | 1,673 | 1,705 | 1,646 | 1,704 | 61,600 |
| 2022/07/01 | 1,672 | 1,689 | 1,595 | 1,646 | 157,200 |
| 2022/06/30 | 1,789 | 1,809 | 1,705 | 1,712 | 119,400 |
| 2022/06/29 | 1,702 | 1,782 | 1,685 | 1,776 | 118,300 |
| 2022/06/28 | 1,694 | 1,743 | 1,693 | 1,742 | 63,100 |
| 2022/06/27 | 1,707 | 1,744 | 1,705 | 1,721 | 94,000 |
| 2022/06/24 | 1,639 | 1,696 | 1,637 | 1,688 | 137,800 |
| 2022/06/23 | 1,549 | 1,598 | 1,538 | 1,584 | 89,700 |
| 2022/06/22 | 1,585 | 1,585 | 1,521 | 1,530 | 76,000 |
| 2022/06/21 | 1,540 | 1,581 | 1,540 | 1,565 | 83,200 |
| 2022/06/20 | 1,548 | 1,548 | 1,481 | 1,499 | 86,200 |
| 2022/06/17 | 1,500 | 1,540 | 1,498 | 1,514 | 97,500 |
| 2022/06/16 | 1,637 | 1,644 | 1,560 | 1,567 | 76,400 |
| 2022/06/15 | 1,586 | 1,622 | 1,572 | 1,577 | 98,600 |
| 2022/06/14 | 1,540 | 1,588 | 1,521 | 1,586 | 115,900 |
| 2022/06/13 | 1,646 | 1,661 | 1,599 | 1,601 | 153,900 |
| 2022/06/10 | 1,731 | 1,748 | 1,709 | 1,723 | 72,400 |
| 2022/06/09 | 1,731 | 1,790 | 1,720 | 1,771 | 67,000 |
| 2022/06/08 | 1,723 | 1,757 | 1,714 | 1,736 | 78,300 |
| 2022/06/07 | 1,750 | 1,750 | 1,703 | 1,712 | 104,700 |
| 2022/06/06 | 1,750 | 1,782 | 1,721 | 1,767 | 140,500 |
| 2022/06/03 | 1,794 | 1,815 | 1,775 | 1,810 | 99,400 |
| 2022/06/02 | 1,821 | 1,821 | 1,749 | 1,754 | 134,900 |
| 2022/06/01 | 1,867 | 1,877 | 1,826 | 1,832 | 113,900 |
| 2022/05/31 | 1,896 | 1,917 | 1,857 | 1,867 | 65,400 |
| 2022/05/30 | 1,837 | 1,903 | 1,801 | 1,902 | 103,200 |
| 2022/05/27 | 1,866 | 1,866 | 1,780 | 1,789 | 57,600 |
| 2022/05/26 | 1,805 | 1,873 | 1,794 | 1,822 | 105,200 |
| 2022/05/25 | 1,879 | 1,894 | 1,791 | 1,807 | 91,100 |
| 2022/05/24 | 1,867 | 1,895 | 1,836 | 1,863 | 70,100 |
| 2022/05/23 | 1,834 | 1,906 | 1,819 | 1,906 | 106,700 |
| 2022/05/20 | 1,829 | 1,835 | 1,758 | 1,800 | 131,900 |
| 2022/05/19 | 1,704 | 1,847 | 1,704 | 1,829 | 169,300 |
| 2022/05/18 | 1,794 | 1,847 | 1,765 | 1,771 | 161,700 |
| 2022/05/17 | 1,730 | 1,769 | 1,668 | 1,765 | 160,900 |
| 2022/05/16 | 1,790 | 1,804 | 1,741 | 1,748 | 151,000 |
| 2022/05/13 | 1,685 | 1,861 | 1,650 | 1,756 | 455,700 |
| 2022/05/12 | 1,605 | 1,622 | 1,533 | 1,540 | 182,500 |
| 2022/05/11 | 1,663 | 1,678 | 1,612 | 1,665 | 64,300 |
| 2022/05/10 | 1,624 | 1,654 | 1,595 | 1,651 | 84,300 |
| 2022/05/09 | 1,666 | 1,692 | 1,634 | 1,638 | 73,100 |
| 2022/05/06 | 1,671 | 1,717 | 1,669 | 1,688 | 63,700 |
| 2022/05/02 | 1,683 | 1,707 | 1,668 | 1,696 | 45,900 |
| 2022/04/28 | 1,705 | 1,714 | 1,672 | 1,705 | 63,200 |
| 2022/04/27 | 1,725 | 1,750 | 1,664 | 1,743 | 120,100 |
| 2022/04/26 | 1,754 | 1,795 | 1,748 | 1,781 | 110,600 |
| 2022/04/25 | 1,666 | 1,742 | 1,666 | 1,720 | 89,700 |
| 2022/04/22 | 1,695 | 1,712 | 1,662 | 1,687 | 87,400 |
| 2022/04/21 | 1,689 | 1,740 | 1,678 | 1,717 | 68,100 |
| 2022/04/20 | 1,744 | 1,756 | 1,691 | 1,702 | 45,100 |
| 2022/04/19 | 1,701 | 1,752 | 1,685 | 1,728 | 88,400 |
| 2022/04/18 | 1,662 | 1,670 | 1,621 | 1,666 | 80,800 |
| 2022/04/15 | 1,703 | 1,706 | 1,663 | 1,688 | 55,700 |
| 2022/04/14 | 1,751 | 1,772 | 1,720 | 1,732 | 66,400 |
| 2022/04/13 | 1,649 | 1,712 | 1,648 | 1,711 | 47,700 |
| 2022/04/12 | 1,660 | 1,695 | 1,636 | 1,649 | 73,200 |
| 2022/04/11 | 1,788 | 1,798 | 1,670 | 1,685 | 97,200 |
| 2022/04/08 | 1,765 | 1,778 | 1,714 | 1,766 | 80,900 |
| 2022/04/07 | 1,783 | 1,796 | 1,710 | 1,728 | 112,500 |
| 2022/04/06 | 1,831 | 1,845 | 1,797 | 1,838 | 60,500 |
| 2022/04/05 | 1,908 | 1,931 | 1,862 | 1,871 | 85,700 |
| 2022/04/04 | 1,825 | 1,871 | 1,772 | 1,868 | 106,800 |
| 2022/04/01 | 1,761 | 1,799 | 1,735 | 1,775 | 88,000 |
| 2022/03/31 | 1,806 | 1,829 | 1,770 | 1,794 | 119,500 |
| 2022/03/30 | 1,827 | 1,836 | 1,788 | 1,825 | 183,200 |
| 2022/03/29 | 1,755 | 1,819 | 1,747 | 1,794 | 202,800 |
| 2022/03/28 | 1,765 | 1,765 | 1,698 | 1,715 | 107,500 |
| 2022/03/25 | 1,780 | 1,794 | 1,733 | 1,762 | 116,000 |
| 2022/03/24 | 1,705 | 1,755 | 1,687 | 1,755 | 97,600 |
| 2022/03/23 | 1,690 | 1,746 | 1,690 | 1,723 | 148,200 |
| 2022/03/22 | 1,653 | 1,678 | 1,625 | 1,678 | 113,500 |
| 2022/03/18 | 1,633 | 1,656 | 1,608 | 1,648 | 86,000 |
| 2022/03/17 | 1,663 | 1,666 | 1,606 | 1,619 | 133,500 |
| 2022/03/16 | 1,604 | 1,621 | 1,555 | 1,583 | 93,100 |
| 2022/03/15 | 1,513 | 1,579 | 1,506 | 1,564 | 106,100 |
| 2022/03/14 | 1,536 | 1,579 | 1,536 | 1,553 | 67,400 |
| 2022/03/11 | 1,565 | 1,592 | 1,523 | 1,542 | 116,500 |
| 2022/03/10 | 1,645 | 1,648 | 1,593 | 1,611 | 104,500 |
| 2022/03/09 | 1,592 | 1,622 | 1,558 | 1,559 | 155,900 |
| 2022/03/08 | 1,530 | 1,628 | 1,523 | 1,576 | 219,600 |
| 2022/03/07 | 1,553 | 1,568 | 1,470 | 1,523 | 180,500 |
| 2022/03/04 | 1,563 | 1,569 | 1,505 | 1,539 | 151,100 |
| 2022/03/03 | 1,688 | 1,699 | 1,588 | 1,612 | 170,100 |
| 2022/03/02 | 1,617 | 1,660 | 1,600 | 1,655 | 229,300 |
| 2022/03/01 | 1,620 | 1,691 | 1,592 | 1,675 | 259,300 |
| 2022/02/28 | 1,533 | 1,566 | 1,513 | 1,560 | 121,100 |
| 2022/02/25 | 1,485 | 1,554 | 1,461 | 1,545 | 197,800 |
| 2022/02/24 | 1,410 | 1,471 | 1,405 | 1,435 | 131,400 |
| 2022/02/22 | 1,425 | 1,472 | 1,416 | 1,440 | 158,600 |
| 2022/02/21 | 1,461 | 1,476 | 1,418 | 1,471 | 219,300 |
| 2022/02/18 | 1,468 | 1,543 | 1,454 | 1,518 | 145,200 |
| 2022/02/17 | 1,574 | 1,587 | 1,487 | 1,508 | 205,200 |
| 2022/02/16 | 1,615 | 1,615 | 1,551 | 1,575 | 209,200 |
| 2022/02/15 | 1,519 | 1,581 | 1,505 | 1,543 | 214,600 |
| 2022/02/14 | 1,570 | 1,574 | 1,510 | 1,521 | 284,200 |
| 2022/02/10 | 1,600 | 1,670 | 1,600 | 1,647 | 350,400 |
| 2022/02/09 | 1,663 | 1,669 | 1,496 | 1,572 | 831,400 |
| 2022/02/08 | 1,798 | 1,806 | 1,725 | 1,743 | 267,100 |
| 2022/02/07 | 1,853 | 1,865 | 1,786 | 1,798 | 174,300 |
| 2022/02/04 | 1,755 | 1,830 | 1,736 | 1,821 | 181,300 |
| 2022/02/03 | 1,796 | 1,816 | 1,747 | 1,762 | 159,300 |
| 2022/02/02 | 1,757 | 1,838 | 1,746 | 1,836 | 167,000 |
| 2022/02/01 | 1,773 | 1,795 | 1,710 | 1,717 | 197,700 |
| 2022/01/31 | 1,651 | 1,725 | 1,642 | 1,705 | 180,900 |
| 2022/01/28 | 1,643 | 1,649 | 1,587 | 1,625 | 141,200 |
| 2022/01/27 | 1,746 | 1,769 | 1,603 | 1,611 | 193,600 |
| 2022/01/26 | 1,713 | 1,746 | 1,679 | 1,729 | 116,800 |
| 2022/01/25 | 1,776 | 1,786 | 1,659 | 1,673 | 138,000 |
| 2022/01/24 | 1,756 | 1,785 | 1,722 | 1,768 | 143,300 |
| 2022/01/21 | 1,781 | 1,796 | 1,737 | 1,796 | 181,800 |
| 2022/01/20 | 1,805 | 1,874 | 1,791 | 1,848 | 198,300 |
| 2022/01/19 | 1,862 | 1,896 | 1,790 | 1,805 | 231,000 |
| 2022/01/18 | 1,902 | 1,996 | 1,889 | 1,928 | 150,000 |
| 2022/01/17 | 1,940 | 1,968 | 1,891 | 1,898 | 135,200 |
| 2022/01/14 | 1,930 | 1,942 | 1,882 | 1,923 | 143,800 |
| 2022/01/13 | 2,060 | 2,076 | 1,971 | 1,986 | 151,700 |
| 2022/01/12 | 1,995 | 2,111 | 1,995 | 2,099 | 219,300 |
| 2022/01/11 | 1,996 | 1,996 | 1,877 | 1,919 | 163,800 |
| 2022/01/07 | 2,034 | 2,066 | 1,956 | 1,996 | 121,200 |
| 2022/01/06 | 2,069 | 2,087 | 2,011 | 2,012 | 155,700 |
| 2022/01/05 | 2,218 | 2,218 | 2,093 | 2,104 | 239,200 |
| 2022/01/04 | 2,343 | 2,343 | 2,208 | 2,248 | 207,100 |