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 |
|---|---|---|---|---|---|
| 2024/12/30 | 836 | 845 | 827 | 842 | 14,800 |
| 2024/12/27 | 823 | 835 | 820 | 835 | 37,600 |
| 2024/12/26 | 820 | 830 | 819 | 823 | 42,200 |
| 2024/12/25 | 829 | 829 | 810 | 820 | 37,600 |
| 2024/12/24 | 820 | 823 | 814 | 816 | 33,200 |
| 2024/12/23 | 816 | 825 | 814 | 818 | 26,300 |
| 2024/12/20 | 827 | 832 | 816 | 816 | 35,300 |
| 2024/12/19 | 807 | 830 | 804 | 827 | 28,900 |
| 2024/12/18 | 831 | 831 | 818 | 819 | 41,500 |
| 2024/12/17 | 845 | 852 | 827 | 839 | 58,900 |
| 2024/12/16 | 827 | 844 | 823 | 843 | 72,300 |
| 2024/12/13 | 805 | 828 | 805 | 822 | 85,600 |
| 2024/12/12 | 824 | 835 | 815 | 830 | 192,200 |
| 2024/12/11 | 802 | 802 | 790 | 794 | 34,400 |
| 2024/12/10 | 804 | 804 | 795 | 797 | 23,000 |
| 2024/12/09 | 800 | 806 | 797 | 804 | 44,400 |
| 2024/12/06 | 805 | 805 | 789 | 791 | 36,500 |
| 2024/12/05 | 800 | 804 | 796 | 800 | 31,400 |
| 2024/12/04 | 811 | 825 | 797 | 798 | 50,500 |
| 2024/12/03 | 812 | 826 | 812 | 815 | 81,100 |
| 2024/12/02 | 814 | 818 | 808 | 809 | 27,600 |
| 2024/11/29 | 818 | 820 | 808 | 814 | 28,700 |
| 2024/11/28 | 800 | 815 | 800 | 810 | 31,100 |
| 2024/11/27 | 813 | 814 | 795 | 801 | 47,400 |
| 2024/11/26 | 826 | 832 | 812 | 813 | 25,100 |
| 2024/11/25 | 829 | 833 | 821 | 826 | 53,100 |
| 2024/11/22 | 814 | 825 | 814 | 817 | 28,100 |
| 2024/11/21 | 826 | 830 | 811 | 812 | 44,600 |
| 2024/11/20 | 810 | 821 | 808 | 811 | 29,900 |
| 2024/11/19 | 800 | 814 | 800 | 808 | 42,500 |
| 2024/11/18 | 795 | 809 | 795 | 798 | 36,200 |
| 2024/11/15 | 793 | 806 | 789 | 789 | 43,100 |
| 2024/11/14 | 807 | 807 | 788 | 788 | 43,500 |
| 2024/11/13 | 789 | 810 | 789 | 805 | 66,900 |
| 2024/11/12 | 815 | 832 | 804 | 804 | 83,700 |
| 2024/11/11 | 790 | 810 | 786 | 810 | 40,600 |
| 2024/11/08 | 816 | 822 | 783 | 791 | 119,600 |
| 2024/11/07 | 823 | 845 | 814 | 831 | 79,900 |
| 2024/11/06 | 825 | 825 | 802 | 810 | 49,800 |
| 2024/11/05 | 817 | 821 | 803 | 821 | 23,700 |
| 2024/11/01 | 807 | 823 | 805 | 811 | 35,300 |
| 2024/10/31 | 813 | 822 | 804 | 821 | 40,800 |
| 2024/10/30 | 824 | 826 | 815 | 818 | 144,900 |
| 2024/10/29 | 811 | 820 | 808 | 816 | 20,700 |
| 2024/10/28 | 778 | 807 | 778 | 804 | 29,300 |
| 2024/10/25 | 806 | 806 | 780 | 788 | 54,200 |
| 2024/10/24 | 794 | 807 | 791 | 806 | 50,500 |
| 2024/10/23 | 815 | 815 | 790 | 795 | 105,700 |
| 2024/10/22 | 860 | 860 | 820 | 825 | 74,400 |
| 2024/10/21 | 876 | 876 | 860 | 868 | 27,600 |
| 2024/10/18 | 867 | 871 | 852 | 861 | 33,400 |
| 2024/10/17 | 846 | 879 | 846 | 868 | 51,800 |
| 2024/10/16 | 827 | 850 | 827 | 845 | 60,000 |
| 2024/10/15 | 818 | 850 | 817 | 842 | 66,100 |
| 2024/10/11 | 825 | 829 | 813 | 817 | 80,700 |
| 2024/10/10 | 835 | 836 | 823 | 830 | 70,100 |
| 2024/10/09 | 836 | 850 | 833 | 835 | 63,600 |
| 2024/10/08 | 847 | 847 | 836 | 836 | 70,700 |
| 2024/10/07 | 875 | 878 | 851 | 862 | 65,400 |
| 2024/10/04 | 865 | 879 | 861 | 875 | 48,100 |
| 2024/10/03 | 858 | 878 | 858 | 873 | 23,700 |
| 2024/10/02 | 854 | 863 | 850 | 850 | 36,000 |
| 2024/10/01 | 856 | 865 | 853 | 863 | 33,100 |
| 2024/09/30 | 841 | 859 | 840 | 845 | 44,800 |
| 2024/09/27 | 881 | 887 | 866 | 871 | 66,000 |
| 2024/09/26 | 860 | 883 | 852 | 882 | 43,100 |
| 2024/09/25 | 849 | 869 | 841 | 863 | 39,000 |
| 2024/09/24 | 856 | 856 | 839 | 843 | 37,600 |
| 2024/09/20 | 841 | 856 | 839 | 842 | 55,100 |
| 2024/09/19 | 837 | 839 | 830 | 831 | 25,400 |
| 2024/09/18 | 825 | 831 | 812 | 831 | 28,200 |
| 2024/09/17 | 818 | 826 | 806 | 817 | 34,300 |
| 2024/09/13 | 814 | 824 | 809 | 813 | 37,300 |
| 2024/09/12 | 813 | 827 | 813 | 821 | 38,300 |
| 2024/09/11 | 816 | 818 | 790 | 798 | 58,800 |
| 2024/09/10 | 825 | 832 | 812 | 812 | 35,900 |
| 2024/09/09 | 797 | 824 | 790 | 812 | 53,600 |
| 2024/09/06 | 866 | 869 | 821 | 827 | 76,600 |
| 2024/09/05 | 850 | 877 | 848 | 860 | 62,600 |
| 2024/09/04 | 866 | 878 | 846 | 861 | 108,300 |
| 2024/09/03 | 890 | 890 | 872 | 888 | 111,700 |
| 2024/09/02 | 906 | 911 | 874 | 886 | 175,200 |
| 2024/08/30 | 863 | 880 | 849 | 870 | 177,700 |
| 2024/08/29 | 841 | 865 | 841 | 848 | 106,600 |
| 2024/08/28 | 850 | 866 | 841 | 846 | 52,900 |
| 2024/08/27 | 832 | 847 | 825 | 847 | 32,200 |
| 2024/08/26 | 820 | 834 | 803 | 826 | 82,200 |
| 2024/08/23 | 844 | 849 | 825 | 825 | 46,900 |
| 2024/08/22 | 830 | 840 | 824 | 840 | 47,800 |
| 2024/08/21 | 840 | 844 | 821 | 821 | 50,400 |
| 2024/08/20 | 831 | 850 | 831 | 839 | 82,100 |
| 2024/08/19 | 837 | 837 | 813 | 819 | 73,600 |
| 2024/08/16 | 832 | 839 | 824 | 835 | 146,600 |
| 2024/08/15 | 830 | 836 | 809 | 822 | 93,600 |
| 2024/08/14 | 811 | 827 | 792 | 816 | 108,300 |
| 2024/08/13 | 763 | 808 | 751 | 807 | 169,900 |
| 2024/08/09 | 799 | 799 | 736 | 750 | 310,800 |
| 2024/08/08 | 822 | 852 | 822 | 829 | 55,100 |
| 2024/08/07 | 792 | 871 | 788 | 849 | 102,000 |
| 2024/08/06 | 822 | 859 | 803 | 826 | 150,600 |
| 2024/08/05 | 856 | 862 | 762 | 770 | 184,700 |
| 2024/08/02 | 950 | 950 | 901 | 901 | 109,800 |
| 2024/08/01 | 995 | 999 | 966 | 969 | 57,300 |
| 2024/07/31 | 997 | 1,000 | 975 | 998 | 56,800 |
| 2024/07/30 | 1,036 | 1,037 | 984 | 1,003 | 100,900 |
| 2024/07/29 | 1,018 | 1,074 | 1,018 | 1,043 | 85,900 |
| 2024/07/26 | 1,000 | 1,014 | 996 | 997 | 35,500 |
| 2024/07/25 | 1,006 | 1,015 | 994 | 1,000 | 68,800 |
| 2024/07/24 | 1,015 | 1,053 | 1,007 | 1,009 | 51,000 |
| 2024/07/23 | 1,022 | 1,045 | 1,012 | 1,023 | 46,300 |
| 2024/07/22 | 1,024 | 1,043 | 1,006 | 1,019 | 53,400 |
| 2024/07/19 | 1,081 | 1,081 | 1,022 | 1,024 | 108,500 |
| 2024/07/18 | 1,118 | 1,131 | 1,093 | 1,094 | 71,400 |
| 2024/07/17 | 1,129 | 1,129 | 1,106 | 1,120 | 122,000 |
| 2024/07/16 | 1,130 | 1,136 | 1,106 | 1,116 | 48,200 |
| 2024/07/12 | 1,105 | 1,155 | 1,105 | 1,131 | 155,600 |
| 2024/07/11 | 1,145 | 1,153 | 1,103 | 1,125 | 60,100 |
| 2024/07/10 | 1,147 | 1,147 | 1,113 | 1,129 | 57,600 |
| 2024/07/09 | 1,135 | 1,150 | 1,121 | 1,127 | 62,600 |
| 2024/07/08 | 1,170 | 1,170 | 1,105 | 1,108 | 133,900 |
| 2024/07/05 | 1,083 | 1,129 | 1,080 | 1,128 | 128,900 |
| 2024/07/04 | 1,065 | 1,092 | 1,051 | 1,080 | 70,600 |
| 2024/07/03 | 1,059 | 1,080 | 1,035 | 1,048 | 47,900 |
| 2024/07/02 | 1,072 | 1,084 | 1,053 | 1,059 | 91,300 |
| 2024/07/01 | 1,045 | 1,078 | 1,040 | 1,075 | 50,100 |
| 2024/06/28 | 1,043 | 1,044 | 1,024 | 1,037 | 21,000 |
| 2024/06/27 | 1,048 | 1,055 | 1,031 | 1,036 | 35,000 |
| 2024/06/26 | 1,075 | 1,075 | 1,033 | 1,053 | 106,700 |
| 2024/06/25 | 1,063 | 1,076 | 1,053 | 1,055 | 84,500 |
| 2024/06/24 | 1,029 | 1,065 | 1,023 | 1,061 | 34,500 |
| 2024/06/21 | 1,062 | 1,074 | 1,027 | 1,029 | 56,900 |
| 2024/06/20 | 1,066 | 1,082 | 1,051 | 1,062 | 29,100 |
| 2024/06/19 | 1,087 | 1,095 | 1,069 | 1,081 | 34,900 |
| 2024/06/18 | 1,094 | 1,099 | 1,065 | 1,075 | 33,600 |
| 2024/06/17 | 1,090 | 1,090 | 1,045 | 1,065 | 37,600 |
| 2024/06/14 | 1,066 | 1,107 | 1,066 | 1,091 | 50,500 |
| 2024/06/13 | 1,108 | 1,111 | 1,063 | 1,069 | 58,600 |
| 2024/06/12 | 1,091 | 1,103 | 1,085 | 1,103 | 47,200 |
| 2024/06/11 | 1,099 | 1,115 | 1,086 | 1,094 | 43,100 |
| 2024/06/10 | 1,116 | 1,119 | 1,093 | 1,095 | 49,800 |
| 2024/06/07 | 1,058 | 1,118 | 1,052 | 1,106 | 152,900 |
| 2024/06/06 | 1,073 | 1,074 | 1,045 | 1,058 | 42,500 |
| 2024/06/05 | 1,055 | 1,081 | 1,040 | 1,043 | 62,800 |
| 2024/06/04 | 1,024 | 1,069 | 1,024 | 1,069 | 134,700 |
| 2024/06/03 | 974 | 1,024 | 972 | 1,022 | 89,700 |
| 2024/05/31 | 958 | 977 | 957 | 971 | 43,000 |
| 2024/05/30 | 911 | 952 | 911 | 949 | 31,000 |
| 2024/05/29 | 934 | 934 | 916 | 917 | 31,100 |
| 2024/05/28 | 920 | 935 | 913 | 925 | 29,900 |
| 2024/05/27 | 932 | 934 | 916 | 920 | 32,300 |
| 2024/05/24 | 971 | 971 | 931 | 931 | 76,500 |
| 2024/05/23 | 1,004 | 1,004 | 975 | 979 | 51,600 |
| 2024/05/22 | 1,007 | 1,023 | 996 | 998 | 56,900 |
| 2024/05/21 | 1,037 | 1,042 | 1,010 | 1,014 | 37,700 |
| 2024/05/20 | 1,025 | 1,041 | 1,016 | 1,019 | 78,800 |
| 2024/05/17 | 965 | 1,012 | 956 | 1,012 | 63,900 |
| 2024/05/16 | 968 | 977 | 961 | 965 | 37,800 |
| 2024/05/15 | 979 | 988 | 959 | 968 | 42,700 |
| 2024/05/14 | 971 | 985 | 966 | 966 | 74,200 |
| 2024/05/13 | 952 | 981 | 947 | 971 | 122,200 |
| 2024/05/10 | 1,012 | 1,022 | 942 | 942 | 164,600 |
| 2024/05/09 | 976 | 984 | 967 | 982 | 60,600 |
| 2024/05/08 | 978 | 990 | 969 | 973 | 67,500 |
| 2024/05/07 | 964 | 983 | 962 | 978 | 44,400 |
| 2024/05/02 | 956 | 956 | 935 | 956 | 34,400 |
| 2024/05/01 | 970 | 970 | 950 | 956 | 16,700 |
| 2024/04/30 | 964 | 973 | 954 | 965 | 21,800 |
| 2024/04/26 | 954 | 965 | 940 | 963 | 31,700 |
| 2024/04/25 | 968 | 969 | 948 | 951 | 36,600 |
| 2024/04/24 | 963 | 986 | 954 | 965 | 47,000 |
| 2024/04/23 | 920 | 968 | 918 | 966 | 108,600 |
| 2024/04/22 | 900 | 925 | 900 | 915 | 51,300 |
| 2024/04/19 | 911 | 912 | 891 | 900 | 66,900 |
| 2024/04/18 | 910 | 924 | 905 | 911 | 29,400 |
| 2024/04/17 | 942 | 942 | 904 | 907 | 45,100 |
| 2024/04/16 | 941 | 959 | 928 | 946 | 61,600 |
| 2024/04/15 | 914 | 948 | 914 | 942 | 30,200 |
| 2024/04/12 | 936 | 959 | 928 | 928 | 41,900 |
| 2024/04/11 | 927 | 927 | 916 | 921 | 31,700 |
| 2024/04/10 | 952 | 961 | 938 | 938 | 40,300 |
| 2024/04/09 | 942 | 954 | 930 | 953 | 32,100 |
| 2024/04/08 | 924 | 940 | 924 | 939 | 35,500 |
| 2024/04/05 | 910 | 930 | 903 | 924 | 39,400 |
| 2024/04/04 | 906 | 921 | 901 | 916 | 48,600 |
| 2024/04/03 | 919 | 922 | 898 | 904 | 64,000 |
| 2024/04/02 | 965 | 965 | 925 | 929 | 40,300 |
| 2024/04/01 | 970 | 977 | 956 | 969 | 42,000 |
| 2024/03/29 | 949 | 967 | 949 | 963 | 30,800 |
| 2024/03/28 | 967 | 979 | 948 | 953 | 84,000 |
| 2024/03/27 | 979 | 981 | 968 | 975 | 43,800 |
| 2024/03/26 | 948 | 978 | 946 | 971 | 51,300 |
| 2024/03/25 | 955 | 969 | 945 | 955 | 76,400 |
| 2024/03/22 | 941 | 960 | 941 | 955 | 63,200 |
| 2024/03/21 | 955 | 956 | 938 | 940 | 55,700 |
| 2024/03/19 | 945 | 946 | 931 | 944 | 50,100 |
| 2024/03/18 | 928 | 956 | 927 | 947 | 57,900 |
| 2024/03/15 | 919 | 930 | 914 | 922 | 66,300 |
| 2024/03/14 | 926 | 940 | 917 | 934 | 56,000 |
| 2024/03/13 | 939 | 948 | 929 | 931 | 86,800 |
| 2024/03/12 | 903 | 926 | 892 | 924 | 86,100 |
| 2024/03/11 | 917 | 923 | 901 | 910 | 166,200 |
| 2024/03/08 | 929 | 944 | 928 | 942 | 125,400 |
| 2024/03/07 | 944 | 945 | 926 | 939 | 89,800 |
| 2024/03/06 | 916 | 956 | 913 | 940 | 97,000 |
| 2024/03/05 | 921 | 930 | 908 | 925 | 94,200 |
| 2024/03/04 | 960 | 961 | 928 | 928 | 123,200 |
| 2024/03/01 | 973 | 980 | 943 | 945 | 174,800 |
| 2024/02/29 | 1,020 | 1,020 | 970 | 971 | 219,300 |
| 2024/02/28 | 1,025 | 1,029 | 1,006 | 1,014 | 93,500 |
| 2024/02/27 | 1,044 | 1,044 | 1,025 | 1,032 | 32,100 |
| 2024/02/26 | 1,028 | 1,052 | 1,021 | 1,025 | 66,700 |
| 2024/02/22 | 1,055 | 1,055 | 1,015 | 1,025 | 66,200 |
| 2024/02/21 | 1,035 | 1,050 | 1,019 | 1,040 | 86,200 |
| 2024/02/20 | 1,081 | 1,096 | 1,052 | 1,052 | 70,500 |
| 2024/02/19 | 1,052 | 1,094 | 1,042 | 1,091 | 94,400 |
| 2024/02/16 | 1,018 | 1,052 | 998 | 1,033 | 101,600 |
| 2024/02/15 | 1,020 | 1,021 | 994 | 1,010 | 88,800 |
| 2024/02/14 | 1,020 | 1,035 | 991 | 1,022 | 158,700 |
| 2024/02/13 | 1,121 | 1,121 | 1,036 | 1,049 | 204,800 |
| 2024/02/09 | 1,099 | 1,157 | 1,084 | 1,123 | 514,500 |
| 2024/02/08 | 1,038 | 1,043 | 1,006 | 1,034 | 111,200 |
| 2024/02/07 | 1,059 | 1,060 | 1,038 | 1,044 | 68,200 |
| 2024/02/06 | 1,079 | 1,079 | 1,049 | 1,062 | 72,300 |
| 2024/02/05 | 1,059 | 1,085 | 1,059 | 1,080 | 160,900 |
| 2024/02/02 | 1,041 | 1,063 | 1,035 | 1,051 | 168,700 |
| 2024/02/01 | 1,028 | 1,042 | 1,014 | 1,041 | 78,700 |
| 2024/01/31 | 1,019 | 1,033 | 1,013 | 1,032 | 56,000 |
| 2024/01/30 | 1,040 | 1,048 | 1,016 | 1,026 | 57,100 |
| 2024/01/29 | 1,038 | 1,045 | 1,017 | 1,026 | 104,600 |
| 2024/01/26 | 1,012 | 1,054 | 1,000 | 1,050 | 202,300 |
| 2024/01/25 | 1,010 | 1,020 | 997 | 1,016 | 72,300 |
| 2024/01/24 | 981 | 995 | 979 | 993 | 38,800 |
| 2024/01/23 | 980 | 990 | 978 | 983 | 38,900 |
| 2024/01/22 | 955 | 979 | 950 | 979 | 39,600 |
| 2024/01/19 | 948 | 960 | 943 | 949 | 33,100 |
| 2024/01/18 | 974 | 974 | 947 | 947 | 61,100 |
| 2024/01/17 | 995 | 995 | 960 | 960 | 76,700 |
| 2024/01/16 | 1,008 | 1,009 | 984 | 984 | 51,400 |
| 2024/01/15 | 991 | 1,010 | 985 | 1,007 | 50,000 |
| 2024/01/12 | 996 | 997 | 977 | 983 | 65,900 |
| 2024/01/11 | 1,013 | 1,013 | 993 | 1,003 | 47,600 |
| 2024/01/10 | 1,015 | 1,015 | 1,007 | 1,010 | 31,300 |
| 2024/01/09 | 995 | 1,027 | 995 | 1,019 | 92,800 |
| 2024/01/05 | 1,021 | 1,025 | 984 | 986 | 111,900 |
| 2024/01/04 | 1,001 | 1,030 | 996 | 1,026 | 56,100 |