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
2024-10-031,2801,2851,2531,26760,9001,267
2024-10-021,2891,3001,2661,26792,6001,267
2024-10-011,2901,3181,2901,29765,6001,297
2024-09-301,2721,3191,2711,29387,3001,293
2024-09-271,3101,3321,2961,30270,2001,302
2024-09-261,3041,3211,2871,30497,5001,304
2024-09-251,3361,3361,2841,304201,2001,304
2024-09-241,3651,3801,3251,344127,0001,344
2024-09-201,4241,4271,3621,366210,7001,366
2024-09-191,4661,4661,4141,414132,5001,414
2024-09-181,4261,4691,4151,466138,9001,466
2024-09-171,4221,4701,3741,399135,8001,399
2024-09-131,4311,4391,3901,40582,4001,405
2024-09-121,4081,4291,3651,429151,7001,429
2024-09-111,3801,4021,3451,380168,9001,380
2024-09-101,3741,3751,3411,359105,6001,359
2024-09-091,3011,3711,3001,36995,8001,369
2024-09-061,3981,3981,3161,346120,0001,346
2024-09-051,3401,4171,3401,375262,6001,375
2024-09-041,3021,3601,3021,332248,6001,332
2024-09-031,2651,3691,2651,369301,4001,369
2024-09-021,3191,3191,2521,270126,0001,270
2024-08-301,2801,3171,2541,300174,1001,300
2024-08-291,2731,3101,2581,269129,8001,269
2024-08-281,2951,2951,2621,294133,2001,294
2024-08-271,2551,3111,2351,295232,4001,295
2024-08-261,2171,2581,2041,258182,0001,258
2024-08-231,2501,2501,1961,210224,5001,210
2024-08-221,2031,2551,1871,245160,8001,245
2024-08-211,2051,2371,1991,207139,1001,207
2024-08-201,1961,2221,1941,209139,3001,209
2024-08-191,2151,2321,1821,186197,7001,186
2024-08-161,2331,2331,1961,214166,5001,214
2024-08-151,2141,2401,1961,226182,7001,226
2024-08-141,1501,2371,1421,230378,8001,230
2024-08-131,1951,2001,1271,139561,7001,139
2024-08-091,2901,3131,2331,285262,8001,285
2024-08-081,2261,2571,1781,220170,8001,220
2024-08-071,1201,2091,1191,175152,0001,175
2024-08-061,1001,1581,1001,130234,3001,130
2024-08-051,1391,2081,0001,007566,9001,007
2024-08-021,3221,3391,2591,259394,5001,259
2024-08-011,3801,3861,3251,382145,6001,382
2024-07-311,3711,3821,3431,38295,3001,382
2024-07-301,3201,3811,3161,378223,5001,378
2024-07-291,3091,3351,3031,314333,7001,314
2024-07-261,3401,3501,3111,339359,8001,339
2024-07-251,3551,3711,3341,334330,1001,334
2024-07-241,4161,4361,3831,384201,3001,384
2024-07-231,4111,4781,3911,419269,7001,419
2024-07-221,4281,4361,3831,388332,9001,388
2024-07-191,4531,4821,4261,436281,1001,436
2024-07-181,4601,4901,4301,438243,7001,438
2024-07-171,4591,5171,4471,478654,5001,478
2024-07-161,4701,4951,4171,467491,8001,467
2024-07-121,3601,4791,3531,4771,095,6001,477
2024-07-111,3601,3721,3261,372390,5001,372
2024-07-101,3831,4071,3271,347543,3001,347
2024-07-091,3421,3921,3421,373475,3001,373
2024-07-081,3771,3941,3411,343536,7001,343
2024-07-051,3741,4151,3621,362685,7001,362
2024-07-041,3961,4101,3701,374758,2001,374
2024-07-031,4601,4671,3961,401784,5001,401
2024-07-021,4571,4821,3651,4501,497,2001,450
2024-07-011,5271,5641,4301,4353,387,6001,435
2024-06-281,6881,7641,4501,50613,084,2001,506
2024-06-271,3481,6481,3371,64812,660,2001,648

分割・併合履歴 : なし