- 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 |
---|---|---|---|---|---|---|
2025-02-12 | 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