202A (株)豆蔵デジタルホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,175 | 1,220 | 1,172 | 1,218 | 165,400 | 1,218 |
| 2024-11-20 | 1,206 | 1,218 | 1,169 | 1,175 | 179,800 | 1,175 |
| 2024-11-19 | 1,202 | 1,223 | 1,202 | 1,215 | 55,900 | 1,215 |
| 2024-11-18 | 1,215 | 1,224 | 1,197 | 1,203 | 81,400 | 1,203 |
| 2024-11-15 | 1,206 | 1,225 | 1,205 | 1,219 | 74,600 | 1,219 |
| 2024-11-14 | 1,226 | 1,231 | 1,208 | 1,217 | 101,600 | 1,217 |
| 2024-11-13 | 1,230 | 1,257 | 1,210 | 1,226 | 291,500 | 1,226 |
| 2024-11-12 | 1,320 | 1,326 | 1,281 | 1,288 | 172,300 | 1,288 |
| 2024-11-11 | 1,301 | 1,314 | 1,277 | 1,306 | 90,000 | 1,306 |
| 2024-11-08 | 1,276 | 1,316 | 1,275 | 1,302 | 59,700 | 1,302 |
| 2024-11-07 | 1,279 | 1,295 | 1,260 | 1,276 | 51,100 | 1,276 |
| 2024-11-06 | 1,277 | 1,282 | 1,258 | 1,274 | 47,900 | 1,274 |
| 2024-11-05 | 1,305 | 1,305 | 1,265 | 1,275 | 38,700 | 1,275 |
| 2024-11-01 | 1,305 | 1,329 | 1,300 | 1,300 | 52,800 | 1,300 |
| 2024-10-31 | 1,304 | 1,325 | 1,298 | 1,325 | 47,000 | 1,325 |
| 2024-10-30 | 1,307 | 1,309 | 1,286 | 1,305 | 50,700 | 1,305 |
| 2024-10-29 | 1,269 | 1,307 | 1,269 | 1,307 | 58,700 | 1,307 |
| 2024-10-28 | 1,193 | 1,279 | 1,193 | 1,273 | 122,500 | 1,273 |
| 2024-10-25 | 1,235 | 1,235 | 1,194 | 1,195 | 156,900 | 1,195 |
| 2024-10-24 | 1,227 | 1,242 | 1,221 | 1,232 | 49,900 | 1,232 |
| 2024-10-23 | 1,251 | 1,251 | 1,217 | 1,227 | 111,700 | 1,227 |
| 2024-10-22 | 1,275 | 1,289 | 1,249 | 1,251 | 98,500 | 1,251 |
| 2024-10-21 | 1,257 | 1,284 | 1,246 | 1,280 | 65,200 | 1,280 |
| 2024-10-18 | 1,248 | 1,273 | 1,246 | 1,257 | 66,400 | 1,257 |
| 2024-10-17 | 1,258 | 1,258 | 1,239 | 1,258 | 56,100 | 1,258 |
| 2024-10-16 | 1,259 | 1,263 | 1,245 | 1,260 | 59,400 | 1,260 |
| 2024-10-15 | 1,279 | 1,279 | 1,237 | 1,256 | 157,100 | 1,256 |
| 2024-10-11 | 1,280 | 1,294 | 1,277 | 1,278 | 69,100 | 1,278 |
| 2024-10-10 | 1,325 | 1,326 | 1,286 | 1,294 | 66,600 | 1,294 |
| 2024-10-09 | 1,303 | 1,333 | 1,300 | 1,310 | 71,000 | 1,310 |
| 2024-10-08 | 1,289 | 1,310 | 1,277 | 1,288 | 68,700 | 1,288 |
| 2024-10-07 | 1,312 | 1,330 | 1,293 | 1,293 | 154,700 | 1,293 |
| 2024-10-04 | 1,265 | 1,277 | 1,251 | 1,270 | 97,500 | 1,270 |
| 2024-10-03 | 1,280 | 1,285 | 1,253 | 1,267 | 60,900 | 1,267 |
| 2024-10-02 | 1,289 | 1,300 | 1,266 | 1,267 | 92,600 | 1,267 |
| 2024-10-01 | 1,290 | 1,318 | 1,290 | 1,297 | 65,600 | 1,297 |
| 2024-09-30 | 1,272 | 1,319 | 1,271 | 1,293 | 87,300 | 1,293 |
| 2024-09-27 | 1,310 | 1,332 | 1,296 | 1,302 | 70,200 | 1,302 |
| 2024-09-26 | 1,304 | 1,321 | 1,287 | 1,304 | 97,500 | 1,304 |
| 2024-09-25 | 1,336 | 1,336 | 1,284 | 1,304 | 201,200 | 1,304 |
| 2024-09-24 | 1,365 | 1,380 | 1,325 | 1,344 | 127,000 | 1,344 |
| 2024-09-20 | 1,424 | 1,427 | 1,362 | 1,366 | 210,700 | 1,366 |
| 2024-09-19 | 1,466 | 1,466 | 1,414 | 1,414 | 132,500 | 1,414 |
| 2024-09-18 | 1,426 | 1,469 | 1,415 | 1,466 | 138,900 | 1,466 |
| 2024-09-17 | 1,422 | 1,470 | 1,374 | 1,399 | 135,800 | 1,399 |
| 2024-09-13 | 1,431 | 1,439 | 1,390 | 1,405 | 82,400 | 1,405 |
| 2024-09-12 | 1,408 | 1,429 | 1,365 | 1,429 | 151,700 | 1,429 |
| 2024-09-11 | 1,380 | 1,402 | 1,345 | 1,380 | 168,900 | 1,380 |
| 2024-09-10 | 1,374 | 1,375 | 1,341 | 1,359 | 105,600 | 1,359 |
| 2024-09-09 | 1,301 | 1,371 | 1,300 | 1,369 | 95,800 | 1,369 |
| 2024-09-06 | 1,398 | 1,398 | 1,316 | 1,346 | 120,000 | 1,346 |
| 2024-09-05 | 1,340 | 1,417 | 1,340 | 1,375 | 262,600 | 1,375 |
| 2024-09-04 | 1,302 | 1,360 | 1,302 | 1,332 | 248,600 | 1,332 |
| 2024-09-03 | 1,265 | 1,369 | 1,265 | 1,369 | 301,400 | 1,369 |
| 2024-09-02 | 1,319 | 1,319 | 1,252 | 1,270 | 126,000 | 1,270 |
| 2024-08-30 | 1,280 | 1,317 | 1,254 | 1,300 | 174,100 | 1,300 |
| 2024-08-29 | 1,273 | 1,310 | 1,258 | 1,269 | 129,800 | 1,269 |
| 2024-08-28 | 1,295 | 1,295 | 1,262 | 1,294 | 133,200 | 1,294 |
| 2024-08-27 | 1,255 | 1,311 | 1,235 | 1,295 | 232,400 | 1,295 |
| 2024-08-26 | 1,217 | 1,258 | 1,204 | 1,258 | 182,000 | 1,258 |
| 2024-08-23 | 1,250 | 1,250 | 1,196 | 1,210 | 224,500 | 1,210 |
| 2024-08-22 | 1,203 | 1,255 | 1,187 | 1,245 | 160,800 | 1,245 |
| 2024-08-21 | 1,205 | 1,237 | 1,199 | 1,207 | 139,100 | 1,207 |
| 2024-08-20 | 1,196 | 1,222 | 1,194 | 1,209 | 139,300 | 1,209 |
| 2024-08-19 | 1,215 | 1,232 | 1,182 | 1,186 | 197,700 | 1,186 |
| 2024-08-16 | 1,233 | 1,233 | 1,196 | 1,214 | 166,500 | 1,214 |
| 2024-08-15 | 1,214 | 1,240 | 1,196 | 1,226 | 182,700 | 1,226 |
| 2024-08-14 | 1,150 | 1,237 | 1,142 | 1,230 | 378,800 | 1,230 |
| 2024-08-13 | 1,195 | 1,200 | 1,127 | 1,139 | 561,700 | 1,139 |
| 2024-08-09 | 1,290 | 1,313 | 1,233 | 1,285 | 262,800 | 1,285 |
| 2024-08-08 | 1,226 | 1,257 | 1,178 | 1,220 | 170,800 | 1,220 |
| 2024-08-07 | 1,120 | 1,209 | 1,119 | 1,175 | 152,000 | 1,175 |
| 2024-08-06 | 1,100 | 1,158 | 1,100 | 1,130 | 234,300 | 1,130 |
| 2024-08-05 | 1,139 | 1,208 | 1,000 | 1,007 | 566,900 | 1,007 |
| 2024-08-02 | 1,322 | 1,339 | 1,259 | 1,259 | 394,500 | 1,259 |
| 2024-08-01 | 1,380 | 1,386 | 1,325 | 1,382 | 145,600 | 1,382 |
| 2024-07-31 | 1,371 | 1,382 | 1,343 | 1,382 | 95,300 | 1,382 |
| 2024-07-30 | 1,320 | 1,381 | 1,316 | 1,378 | 223,500 | 1,378 |
| 2024-07-29 | 1,309 | 1,335 | 1,303 | 1,314 | 333,700 | 1,314 |
| 2024-07-26 | 1,340 | 1,350 | 1,311 | 1,339 | 359,800 | 1,339 |
| 2024-07-25 | 1,355 | 1,371 | 1,334 | 1,334 | 330,100 | 1,334 |
| 2024-07-24 | 1,416 | 1,436 | 1,383 | 1,384 | 201,300 | 1,384 |
| 2024-07-23 | 1,411 | 1,478 | 1,391 | 1,419 | 269,700 | 1,419 |
| 2024-07-22 | 1,428 | 1,436 | 1,383 | 1,388 | 332,900 | 1,388 |
| 2024-07-19 | 1,453 | 1,482 | 1,426 | 1,436 | 281,100 | 1,436 |
| 2024-07-18 | 1,460 | 1,490 | 1,430 | 1,438 | 243,700 | 1,438 |
| 2024-07-17 | 1,459 | 1,517 | 1,447 | 1,478 | 654,500 | 1,478 |
| 2024-07-16 | 1,470 | 1,495 | 1,417 | 1,467 | 491,800 | 1,467 |
| 2024-07-12 | 1,360 | 1,479 | 1,353 | 1,477 | 1,095,600 | 1,477 |
| 2024-07-11 | 1,360 | 1,372 | 1,326 | 1,372 | 390,500 | 1,372 |
| 2024-07-10 | 1,383 | 1,407 | 1,327 | 1,347 | 543,300 | 1,347 |
| 2024-07-09 | 1,342 | 1,392 | 1,342 | 1,373 | 475,300 | 1,373 |
| 2024-07-08 | 1,377 | 1,394 | 1,341 | 1,343 | 536,700 | 1,343 |
| 2024-07-05 | 1,374 | 1,415 | 1,362 | 1,362 | 685,700 | 1,362 |
| 2024-07-04 | 1,396 | 1,410 | 1,370 | 1,374 | 758,200 | 1,374 |
| 2024-07-03 | 1,460 | 1,467 | 1,396 | 1,401 | 784,500 | 1,401 |
| 2024-07-02 | 1,457 | 1,482 | 1,365 | 1,450 | 1,497,200 | 1,450 |
| 2024-07-01 | 1,527 | 1,564 | 1,430 | 1,435 | 3,387,600 | 1,435 |
| 2024-06-28 | 1,688 | 1,764 | 1,450 | 1,506 | 13,084,200 | 1,506 |
| 2024-06-27 | 1,348 | 1,648 | 1,337 | 1,648 | 12,660,200 | 1,648 |
分割・併合履歴 ： なし
