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
2023/12/29 1,000 1,015 989 1,011 74,800
2023/12/28 980 1,004 967 1,004 63,200
2023/12/27 931 979 926 979 113,600
2023/12/26 920 946 919 931 84,800
2023/12/25 950 951 923 924 76,600
2023/12/22 955 961 945 945 52,900
2023/12/21 943 963 942 950 58,400
2023/12/20 972 978 950 955 54,300
2023/12/19 948 972 938 967 89,700
2023/12/18 936 952 929 945 64,800
2023/12/15 937 943 924 942 140,600
2023/12/14 959 971 925 937 95,300
2023/12/13 988 997 941 944 209,500
2023/12/12 1,005 1,009 982 982 91,700
2023/12/11 975 1,004 975 1,001 116,200
2023/12/08 970 1,000 967 975 181,200
2023/12/07 1,008 1,008 977 978 113,500
2023/12/06 994 1,009 994 1,005 73,100
2023/12/05 1,003 1,022 990 994 113,800
2023/12/04 992 1,014 988 1,005 93,000
2023/12/01 1,003 1,008 989 993 116,300
2023/11/30 1,013 1,013 996 1,000 90,700
2023/11/29 995 1,015 990 1,000 182,600
2023/11/28 938 999 938 995 314,600
2023/11/27 952 970 936 939 106,200
2023/11/24 930 960 928 952 173,500
2023/11/22 924 928 898 922 214,200
2023/11/21 916 924 894 910 189,100
2023/11/20 880 914 874 901 343,400
2023/11/17 855 873 840 854 219,500
2023/11/16 848 858 831 848 162,300
2023/11/15 850 872 841 848 316,800
2023/11/14 826 850 824 835 220,500
2023/11/13 879 892 818 819 263,900
2023/11/10 890 892 820 878 562,700
2023/11/09 951 954 933 951 79,900
2023/11/08 938 952 926 941 138,000
2023/11/07 932 932 913 917 203,600
2023/11/06 949 953 940 945 106,900
2023/11/02 923 935 922 930 85,200
2023/11/01 912 921 903 908 62,300
2023/10/31 895 917 881 912 90,200
2023/10/30 896 902 891 897 61,900
2023/10/27 883 908 876 896 135,500
2023/10/26 894 901 881 882 73,000
2023/10/25 913 915 894 903 92,800
2023/10/24 889 907 866 904 93,900
2023/10/23 900 915 880 884 112,500
2023/10/20 894 912 883 912 264,000
2023/10/19 907 922 905 909 125,600
2023/10/18 886 929 886 925 110,300
2023/10/17 892 902 886 898 114,700
2023/10/16 889 895 865 880 295,700
2023/10/13 920 921 895 899 212,400
2023/10/12 927 928 916 919 186,400
2023/10/11 957 960 932 932 137,700
2023/10/10 953 958 946 957 167,000
2023/10/06 959 965 949 952 81,000
2023/10/05 942 971 937 969 144,800
2023/10/04 945 958 935 940 234,500
2023/10/03 982 987 955 958 203,100
2023/10/02 1,016 1,030 990 990 165,600
2023/09/29 1,017 1,022 997 1,003 198,800
2023/09/28 1,011 1,026 1,003 1,023 180,500
2023/09/27 1,013 1,033 998 1,033 187,100
2023/09/26 1,030 1,030 1,008 1,029 146,800
2023/09/25 1,035 1,035 1,019 1,028 140,200
2023/09/22 1,004 1,033 995 1,022 259,800
2023/09/21 1,039 1,040 1,014 1,021 224,100
2023/09/20 1,070 1,079 1,043 1,043 167,000
2023/09/19 1,085 1,093 1,063 1,068 206,000
2023/09/15 1,123 1,123 1,085 1,087 285,400
2023/09/14 1,135 1,143 1,112 1,123 87,500
2023/09/13 1,105 1,145 1,092 1,143 189,100
2023/09/12 1,120 1,126 1,105 1,105 111,100
2023/09/11 1,122 1,129 1,110 1,120 115,100
2023/09/08 1,117 1,133 1,115 1,128 101,300
2023/09/07 1,150 1,159 1,128 1,130 118,600
2023/09/06 1,129 1,151 1,109 1,147 274,200
2023/09/05 1,140 1,146 1,128 1,141 120,100
2023/09/04 1,156 1,158 1,136 1,143 213,300
2023/09/01 1,180 1,197 1,153 1,176 141,500
2023/08/31 1,207 1,207 1,178 1,183 95,500
2023/08/30 1,267 1,267 1,196 1,199 252,600
2023/08/29 1,241 1,263 1,237 1,262 120,200
2023/08/28 1,257 1,257 1,228 1,250 58,300
2023/08/25 1,211 1,244 1,208 1,243 62,700
2023/08/24 1,215 1,224 1,203 1,223 79,100
2023/08/23 1,196 1,202 1,164 1,202 102,000
2023/08/22 1,168 1,193 1,162 1,191 72,500
2023/08/21 1,138 1,162 1,134 1,161 46,200
2023/08/18 1,138 1,143 1,118 1,136 62,500
2023/08/17 1,164 1,164 1,112 1,138 141,800
2023/08/16 1,204 1,206 1,167 1,173 167,700
2023/08/15 1,247 1,247 1,176 1,218 210,800
2023/08/14 1,233 1,277 1,225 1,236 237,000
2023/08/10 1,303 1,329 1,300 1,327 98,200
2023/08/09 1,318 1,331 1,306 1,326 96,200
2023/08/08 1,353 1,359 1,325 1,328 50,500
2023/08/07 1,349 1,369 1,342 1,352 92,900
2023/08/04 1,350 1,373 1,343 1,360 40,700
2023/08/03 1,372 1,372 1,350 1,351 46,700
2023/08/02 1,377 1,405 1,371 1,395 54,800
2023/08/01 1,395 1,406 1,385 1,389 41,000
2023/07/31 1,388 1,402 1,382 1,395 63,300
2023/07/28 1,355 1,375 1,336 1,369 76,100
2023/07/27 1,455 1,455 1,387 1,388 92,100
2023/07/26 1,450 1,474 1,432 1,466 98,700
2023/07/25 1,445 1,463 1,423 1,450 105,200
2023/07/24 1,445 1,445 1,421 1,432 95,200
2023/07/21 1,365 1,436 1,365 1,415 234,900
2023/07/20 1,395 1,395 1,361 1,364 67,600
2023/07/19 1,370 1,389 1,370 1,389 81,200
2023/07/18 1,380 1,388 1,348 1,365 99,300
2023/07/14 1,317 1,372 1,316 1,363 144,900
2023/07/13 1,275 1,312 1,269 1,311 62,700
2023/07/12 1,308 1,308 1,274 1,275 32,400
2023/07/11 1,279 1,309 1,279 1,284 65,500
2023/07/10 1,283 1,287 1,263 1,275 84,900
2023/07/07 1,279 1,315 1,276 1,304 65,400
2023/07/06 1,290 1,290 1,270 1,282 42,200
2023/07/05 1,271 1,303 1,264 1,291 71,500
2023/07/04 1,281 1,285 1,266 1,279 53,300
2023/07/03 1,287 1,340 1,284 1,291 114,200
2023/06/30 1,283 1,283 1,254 1,277 42,500
2023/06/29 1,252 1,276 1,252 1,272 57,000
2023/06/28 1,260 1,260 1,232 1,250 55,000
2023/06/27 1,245 1,248 1,227 1,240 78,900
2023/06/26 1,289 1,289 1,254 1,258 73,900
2023/06/23 1,336 1,336 1,284 1,293 71,800
2023/06/22 1,340 1,340 1,320 1,320 77,200
2023/06/21 1,340 1,352 1,331 1,344 66,500
2023/06/20 1,340 1,347 1,312 1,344 60,400
2023/06/19 1,348 1,348 1,323 1,338 63,800
2023/06/16 1,311 1,348 1,309 1,348 100,400
2023/06/15 1,318 1,325 1,299 1,303 51,000
2023/06/14 1,340 1,344 1,296 1,312 85,200
2023/06/13 1,294 1,330 1,294 1,318 123,400
2023/06/12 1,261 1,294 1,256 1,291 84,100
2023/06/09 1,251 1,266 1,235 1,250 68,100
2023/06/08 1,272 1,280 1,235 1,240 107,000
2023/06/07 1,301 1,305 1,267 1,267 119,200
2023/06/06 1,301 1,308 1,288 1,299 59,200
2023/06/05 1,319 1,324 1,280 1,323 122,400
2023/06/02 1,318 1,326 1,295 1,304 130,000
2023/06/01 1,305 1,336 1,295 1,318 77,500
2023/05/31 1,301 1,314 1,265 1,303 131,500
2023/05/30 1,305 1,316 1,285 1,301 90,300
2023/05/29 1,350 1,350 1,304 1,311 64,400
2023/05/26 1,332 1,337 1,320 1,320 108,900
2023/05/25 1,368 1,368 1,333 1,334 104,600
2023/05/24 1,340 1,349 1,331 1,340 62,700
2023/05/23 1,356 1,373 1,336 1,341 95,400
2023/05/22 1,292 1,353 1,280 1,347 183,500
2023/05/19 1,300 1,322 1,296 1,302 111,000
2023/05/18 1,287 1,302 1,275 1,285 191,500
2023/05/17 1,300 1,300 1,274 1,282 150,700
2023/05/16 1,380 1,380 1,296 1,303 256,200
2023/05/15 1,374 1,423 1,374 1,386 256,600
2023/05/12 1,474 1,490 1,357 1,363 509,200
2023/05/11 1,514 1,531 1,485 1,511 150,100
2023/05/10 1,492 1,506 1,477 1,501 52,200
2023/05/09 1,477 1,497 1,476 1,491 48,000
2023/05/08 1,468 1,496 1,468 1,477 51,800
2023/05/02 1,486 1,486 1,457 1,468 28,700
2023/05/01 1,470 1,492 1,470 1,486 45,700
2023/04/28 1,450 1,467 1,445 1,466 40,800
2023/04/27 1,429 1,436 1,418 1,431 31,600
2023/04/26 1,456 1,468 1,418 1,429 65,800
2023/04/25 1,470 1,517 1,470 1,478 84,500
2023/04/24 1,472 1,479 1,453 1,453 38,500
2023/04/21 1,460 1,468 1,446 1,452 38,800
2023/04/20 1,437 1,470 1,437 1,460 41,100
2023/04/19 1,457 1,460 1,438 1,439 26,300
2023/04/18 1,443 1,463 1,436 1,457 40,800
2023/04/17 1,477 1,479 1,441 1,451 38,100
2023/04/14 1,455 1,473 1,449 1,472 56,100
2023/04/13 1,450 1,456 1,441 1,450 20,800
2023/04/12 1,453 1,466 1,448 1,459 42,900
2023/04/11 1,434 1,448 1,434 1,441 35,400
2023/04/10 1,427 1,435 1,410 1,417 35,400
2023/04/07 1,437 1,442 1,424 1,432 17,100
2023/04/06 1,415 1,434 1,408 1,434 44,000
2023/04/05 1,478 1,482 1,431 1,431 57,500
2023/04/04 1,494 1,509 1,483 1,487 91,600
2023/04/03 1,472 1,482 1,453 1,464 48,300
2023/03/31 1,472 1,481 1,450 1,454 40,100
2023/03/30 1,472 1,489 1,454 1,459 55,200
2023/03/29 1,455 1,468 1,433 1,467 81,200
2023/03/28 1,455 1,456 1,434 1,437 29,000
2023/03/27 1,440 1,463 1,436 1,455 39,200
2023/03/24 1,418 1,433 1,389 1,432 43,100
2023/03/23 1,403 1,427 1,396 1,427 39,100
2023/03/22 1,437 1,458 1,420 1,426 50,400
2023/03/20 1,445 1,454 1,408 1,410 44,900
2023/03/17 1,411 1,458 1,411 1,452 81,500
2023/03/16 1,385 1,419 1,380 1,406 92,600
2023/03/15 1,440 1,445 1,405 1,416 86,000
2023/03/14 1,450 1,454 1,402 1,438 146,900
2023/03/13 1,485 1,496 1,455 1,480 103,400
2023/03/10 1,518 1,551 1,516 1,516 70,700
2023/03/09 1,534 1,536 1,520 1,536 60,600
2023/03/08 1,536 1,544 1,521 1,529 91,600
2023/03/07 1,561 1,567 1,540 1,548 76,400
2023/03/06 1,565 1,574 1,553 1,565 53,000
2023/03/03 1,543 1,572 1,533 1,544 60,800
2023/03/02 1,585 1,585 1,538 1,543 51,300
2023/03/01 1,573 1,576 1,552 1,561 80,300
2023/02/28 1,528 1,603 1,526 1,575 202,000
2023/02/27 1,494 1,523 1,485 1,517 82,500
2023/02/24 1,515 1,530 1,499 1,507 65,700
2023/02/22 1,501 1,512 1,487 1,509 79,100
2023/02/21 1,545 1,563 1,513 1,535 134,100
2023/02/20 1,501 1,538 1,483 1,535 166,900
2023/02/17 1,520 1,520 1,483 1,486 152,000
2023/02/16 1,503 1,537 1,500 1,537 143,300
2023/02/15 1,521 1,521 1,485 1,498 157,500
2023/02/14 1,562 1,571 1,514 1,520 143,700
2023/02/13 1,612 1,612 1,544 1,560 194,000
2023/02/10 1,674 1,674 1,600 1,612 432,000
2023/02/09 1,834 1,868 1,801 1,820 64,700
2023/02/08 1,823 1,857 1,818 1,842 52,000
2023/02/07 1,854 1,873 1,813 1,823 79,700
2023/02/06 1,872 1,897 1,858 1,870 47,600
2023/02/03 1,869 1,880 1,843 1,859 51,100
2023/02/02 1,868 1,905 1,861 1,869 68,100
2023/02/01 1,920 1,950 1,854 1,856 93,700
2023/01/31 1,900 1,923 1,893 1,912 70,800
2023/01/30 1,870 1,903 1,862 1,897 95,700
2023/01/27 1,854 1,881 1,854 1,866 58,500
2023/01/26 1,844 1,867 1,834 1,854 37,100
2023/01/25 1,827 1,859 1,822 1,844 60,200
2023/01/24 1,796 1,829 1,795 1,816 51,400
2023/01/23 1,748 1,780 1,748 1,774 44,000
2023/01/20 1,722 1,743 1,716 1,727 16,400
2023/01/19 1,700 1,730 1,687 1,726 24,800
2023/01/18 1,678 1,722 1,650 1,716 34,700
2023/01/17 1,682 1,696 1,666 1,677 46,800
2023/01/16 1,720 1,741 1,692 1,695 42,400
2023/01/13 1,784 1,784 1,725 1,732 36,100
2023/01/12 1,795 1,795 1,765 1,784 29,200
2023/01/11 1,741 1,789 1,741 1,785 44,600
2023/01/10 1,740 1,756 1,721 1,723 30,700
2023/01/06 1,713 1,730 1,705 1,720 34,100
2023/01/05 1,741 1,751 1,716 1,727 36,400
2023/01/04 1,829 1,829 1,746 1,749 35,600

このページの先頭へ