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
2025/06/13 925 929 896 907 110,700
2025/06/12 922 939 922 935 70,800
2025/06/11 924 939 924 928 109,900
2025/06/10 940 942 912 915 95,200
2025/06/09 930 939 924 934 54,200
2025/06/06 945 948 921 930 97,400
2025/06/05 920 962 920 960 130,000
2025/06/04 912 927 912 927 55,900
2025/06/03 925 932 913 914 85,700
2025/06/02 916 923 894 917 115,400
2025/05/30 880 929 880 929 231,700
2025/05/29 873 886 866 883 106,000
2025/05/28 872 874 862 868 86,000
2025/05/27 864 874 860 872 77,400
2025/05/26 845 868 843 865 61,100
2025/05/23 849 857 845 850 51,100
2025/05/22 847 851 838 843 70,200
2025/05/21 867 873 850 850 101,800
2025/05/20 886 891 868 869 83,400
2025/05/19 886 892 878 886 67,600
2025/05/16 876 892 873 886 85,300
2025/05/15 879 885 866 880 143,600
2025/05/14 890 890 854 880 437,500
2025/05/13 1,022 1,022 985 988 109,700
2025/05/12 1,007 1,012 985 1,010 87,100
2025/05/09 970 1,008 970 1,008 89,200
2025/05/08 986 987 971 972 44,100
2025/05/07 970 1,012 955 986 101,300
2025/05/02 981 990 964 975 46,700
2025/05/01 997 997 971 984 40,000
2025/04/30 988 995 974 990 43,100
2025/04/28 987 996 977 984 43,600
2025/04/25 965 992 958 982 45,900
2025/04/24 963 966 950 951 25,100
2025/04/23 969 971 956 957 38,500
2025/04/22 967 975 955 959 38,400
2025/04/21 980 987 957 958 57,200
2025/04/18 932 977 932 968 39,000
2025/04/17 931 937 921 932 19,600
2025/04/16 947 954 923 931 28,500
2025/04/15 939 953 936 947 50,700
2025/04/14 940 948 928 934 31,500
2025/04/11 914 934 881 932 88,000
2025/04/10 950 950 922 929 93,700
2025/04/09 874 885 850 876 73,200
2025/04/08 860 901 856 889 78,500
2025/04/07 815 857 804 816 178,300
2025/04/04 966 976 901 920 153,700
2025/04/03 953 993 945 991 82,500
2025/04/02 1,001 1,013 987 995 64,400
2025/04/01 1,007 1,037 1,001 1,002 124,100
2025/03/31 1,004 1,004 974 980 131,400
2025/03/28 1,003 1,042 1,003 1,014 261,500
2025/03/27 1,050 1,062 1,005 1,014 274,000
2025/03/26 1,036 1,059 1,026 1,050 89,800
2025/03/25 1,048 1,054 1,032 1,040 87,300
2025/03/24 1,068 1,068 1,039 1,048 112,200
2025/03/21 1,077 1,095 1,063 1,074 108,100
2025/03/19 1,100 1,117 1,076 1,103 131,100
2025/03/18 1,096 1,117 1,095 1,103 81,200
2025/03/17 1,099 1,111 1,090 1,094 124,200
2025/03/14 1,075 1,099 1,075 1,092 70,400
2025/03/13 1,089 1,102 1,072 1,084 149,000
2025/03/12 1,064 1,086 1,064 1,078 77,300
2025/03/11 1,043 1,059 1,038 1,055 57,300
2025/03/10 1,066 1,075 1,056 1,061 32,100
2025/03/07 1,053 1,068 1,041 1,056 102,300
2025/03/06 1,078 1,085 1,062 1,073 39,500
2025/03/05 1,038 1,079 1,038 1,068 64,500
2025/03/04 1,065 1,065 1,026 1,038 75,500
2025/03/03 1,088 1,090 1,052 1,080 82,400
2025/02/28 1,050 1,105 1,050 1,058 114,000
2025/02/27 1,055 1,073 1,039 1,055 65,600
2025/02/26 1,060 1,078 1,039 1,050 79,100
2025/02/25 1,050 1,067 1,025 1,050 108,400
2025/02/21 1,076 1,076 1,052 1,052 69,400
2025/02/20 1,051 1,107 1,051 1,087 131,100
2025/02/19 1,114 1,118 1,054 1,054 104,700
2025/02/18 1,090 1,118 1,075 1,109 134,500
2025/02/17 1,115 1,138 1,107 1,107 86,600
2025/02/14 1,100 1,135 1,095 1,112 196,800
2025/02/13 1,180 1,181 1,112 1,117 203,800
2025/02/12 1,200 1,211 1,156 1,169 366,500
2025/02/10 1,079 1,166 1,057 1,145 500,800
2025/02/07 1,049 1,049 1,049 1,049 31,500
2025/02/06 878 899 868 899 76,600
2025/02/05 863 877 861 874 37,700
2025/02/04 848 861 847 852 31,600
2025/02/03 859 859 836 840 36,800
2025/01/31 888 888 860 874 39,300
2025/01/30 840 881 839 876 69,200
2025/01/29 846 846 836 844 30,900
2025/01/28 822 846 822 843 45,100
2025/01/27 828 828 816 822 44,000
2025/01/24 809 829 807 820 65,900
2025/01/23 810 810 800 802 42,500
2025/01/22 812 815 803 810 23,100
2025/01/21 813 813 805 806 19,600
2025/01/20 791 808 791 804 29,900
2025/01/17 795 795 784 790 43,600
2025/01/16 810 810 795 795 36,200
2025/01/15 807 809 801 801 26,700
2025/01/14 816 817 803 806 35,200
2025/01/10 818 826 816 816 13,300
2025/01/09 829 829 817 818 34,600
2025/01/08 849 849 828 828 33,400
2025/01/07 855 855 834 834 46,000
2025/01/06 851 857 841 848 46,500

このページの先頭へ