- 2025年
- 2024年
202A (株)豆蔵デジタルホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 1,335 | 1,338 | 1,315 | 1,324 | 44,100 | 1,324 |
| 2025-04-01 | 1,376 | 1,397 | 1,325 | 1,329 | 88,700 | 1,329 |
| 2025-03-31 | 1,350 | 1,350 | 1,309 | 1,316 | 71,000 | 1,316 |
| 2025-03-28 | 1,345 | 1,386 | 1,345 | 1,373 | 42,500 | 1,373 |
| 2025-03-27 | 1,408 | 1,413 | 1,392 | 1,394 | 53,800 | 1,394 |
| 2025-03-26 | 1,412 | 1,427 | 1,397 | 1,413 | 35,300 | 1,413 |
| 2025-03-25 | 1,423 | 1,423 | 1,400 | 1,412 | 53,000 | 1,412 |
| 2025-03-24 | 1,438 | 1,438 | 1,402 | 1,402 | 59,500 | 1,402 |
| 2025-03-21 | 1,436 | 1,442 | 1,418 | 1,423 | 55,200 | 1,423 |
| 2025-03-19 | 1,428 | 1,447 | 1,425 | 1,438 | 33,200 | 1,438 |
| 2025-03-18 | 1,428 | 1,447 | 1,410 | 1,444 | 48,700 | 1,444 |
| 2025-03-17 | 1,414 | 1,430 | 1,389 | 1,430 | 53,400 | 1,430 |
| 2025-03-14 | 1,388 | 1,412 | 1,380 | 1,412 | 42,600 | 1,412 |
| 2025-03-13 | 1,387 | 1,392 | 1,380 | 1,382 | 22,400 | 1,382 |
| 2025-03-12 | 1,369 | 1,391 | 1,368 | 1,386 | 34,600 | 1,386 |
| 2025-03-11 | 1,360 | 1,379 | 1,333 | 1,369 | 86,200 | 1,369 |
| 2025-03-10 | 1,391 | 1,391 | 1,357 | 1,384 | 63,000 | 1,384 |
| 2025-03-07 | 1,383 | 1,400 | 1,370 | 1,375 | 57,800 | 1,375 |
| 2025-03-06 | 1,409 | 1,418 | 1,392 | 1,397 | 40,300 | 1,397 |
| 2025-03-05 | 1,433 | 1,433 | 1,386 | 1,400 | 42,200 | 1,400 |
| 2025-03-04 | 1,420 | 1,420 | 1,380 | 1,413 | 68,200 | 1,413 |
| 2025-03-03 | 1,420 | 1,448 | 1,392 | 1,422 | 60,700 | 1,422 |
| 2025-02-28 | 1,428 | 1,436 | 1,391 | 1,396 | 77,300 | 1,396 |
| 2025-02-27 | 1,451 | 1,466 | 1,441 | 1,451 | 40,500 | 1,451 |
| 2025-02-26 | 1,479 | 1,485 | 1,448 | 1,471 | 49,300 | 1,471 |
| 2025-02-25 | 1,442 | 1,515 | 1,440 | 1,479 | 62,800 | 1,479 |
| 2025-02-21 | 1,467 | 1,477 | 1,454 | 1,460 | 62,500 | 1,460 |
| 2025-02-20 | 1,483 | 1,500 | 1,464 | 1,487 | 74,500 | 1,487 |
| 2025-02-19 | 1,510 | 1,524 | 1,486 | 1,492 | 100,700 | 1,492 |
| 2025-02-18 | 1,444 | 1,526 | 1,430 | 1,518 | 287,800 | 1,518 |
| 2025-02-17 | 1,472 | 1,472 | 1,399 | 1,444 | 110,200 | 1,444 |
| 2025-02-14 | 1,448 | 1,487 | 1,439 | 1,473 | 144,600 | 1,473 |
| 2025-02-13 | 1,355 | 1,462 | 1,314 | 1,459 | 427,600 | 1,459 |
| 2025-02-12 | 1,380 | 1,409 | 1,355 | 1,400 | 144,500 | 1,400 |
| 2025-02-10 | 1,350 | 1,376 | 1,348 | 1,372 | 69,500 | 1,372 |
| 2025-02-07 | 1,368 | 1,378 | 1,346 | 1,359 | 61,000 | 1,359 |
| 2025-02-06 | 1,337 | 1,379 | 1,337 | 1,368 | 75,400 | 1,368 |
| 2025-02-05 | 1,320 | 1,340 | 1,319 | 1,336 | 31,300 | 1,336 |
| 2025-02-04 | 1,310 | 1,319 | 1,303 | 1,315 | 28,000 | 1,315 |
| 2025-02-03 | 1,313 | 1,319 | 1,295 | 1,300 | 47,800 | 1,300 |
| 2025-01-31 | 1,339 | 1,339 | 1,315 | 1,316 | 43,300 | 1,316 |
| 2025-01-30 | 1,348 | 1,359 | 1,329 | 1,344 | 61,000 | 1,344 |
| 2025-01-29 | 1,330 | 1,347 | 1,324 | 1,336 | 66,500 | 1,336 |
| 2025-01-28 | 1,300 | 1,327 | 1,300 | 1,326 | 37,000 | 1,326 |
| 2025-01-27 | 1,333 | 1,333 | 1,291 | 1,295 | 69,900 | 1,295 |
| 2025-01-24 | 1,283 | 1,325 | 1,283 | 1,320 | 92,600 | 1,320 |
| 2025-01-23 | 1,298 | 1,308 | 1,276 | 1,278 | 50,300 | 1,278 |
| 2025-01-22 | 1,279 | 1,298 | 1,279 | 1,291 | 46,200 | 1,291 |
| 2025-01-21 | 1,287 | 1,287 | 1,268 | 1,278 | 29,000 | 1,278 |
| 2025-01-20 | 1,260 | 1,288 | 1,257 | 1,287 | 47,700 | 1,287 |
| 2025-01-17 | 1,260 | 1,269 | 1,248 | 1,255 | 43,500 | 1,255 |
| 2025-01-16 | 1,279 | 1,292 | 1,263 | 1,269 | 34,600 | 1,269 |
| 2025-01-15 | 1,287 | 1,287 | 1,252 | 1,269 | 33,900 | 1,269 |
| 2025-01-14 | 1,280 | 1,293 | 1,259 | 1,280 | 65,400 | 1,280 |
| 2025-01-10 | 1,264 | 1,281 | 1,253 | 1,272 | 43,800 | 1,272 |
| 2025-01-09 | 1,285 | 1,290 | 1,265 | 1,270 | 32,500 | 1,270 |
| 2025-01-08 | 1,270 | 1,289 | 1,266 | 1,287 | 43,600 | 1,287 |
| 2025-01-07 | 1,305 | 1,305 | 1,268 | 1,280 | 78,500 | 1,280 |
| 2025-01-06 | 1,274 | 1,303 | 1,264 | 1,291 | 112,200 | 1,291 |
分割・併合履歴 ： なし