- 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 |
|---|---|---|---|---|---|---|
| 2025-07-01 | 1,791 | 1,798 | 1,755 | 1,756 | 94,300 | 1,756 |
| 2025-06-30 | 1,848 | 1,861 | 1,795 | 1,797 | 107,100 | 1,797 |
| 2025-06-27 | 1,815 | 1,868 | 1,800 | 1,822 | 115,700 | 1,822 |
| 2025-06-26 | 1,845 | 1,863 | 1,802 | 1,825 | 165,100 | 1,825 |
| 2025-06-25 | 1,899 | 1,923 | 1,810 | 1,863 | 158,600 | 1,863 |
| 2025-06-24 | 1,898 | 1,923 | 1,835 | 1,853 | 328,200 | 1,853 |
| 2025-06-23 | 1,805 | 1,886 | 1,780 | 1,878 | 304,500 | 1,878 |
| 2025-06-20 | 1,760 | 1,814 | 1,744 | 1,780 | 264,200 | 1,780 |
| 2025-06-19 | 1,668 | 1,743 | 1,651 | 1,730 | 128,700 | 1,730 |
| 2025-06-18 | 1,678 | 1,733 | 1,666 | 1,670 | 142,500 | 1,670 |
| 2025-06-17 | 1,669 | 1,679 | 1,640 | 1,673 | 76,400 | 1,673 |
| 2025-06-16 | 1,625 | 1,643 | 1,608 | 1,629 | 57,700 | 1,629 |
| 2025-06-13 | 1,673 | 1,673 | 1,635 | 1,641 | 93,900 | 1,641 |
| 2025-06-12 | 1,683 | 1,719 | 1,643 | 1,668 | 167,000 | 1,668 |
| 2025-06-11 | 1,648 | 1,665 | 1,625 | 1,663 | 133,200 | 1,663 |
| 2025-06-10 | 1,586 | 1,656 | 1,570 | 1,648 | 194,100 | 1,648 |
| 2025-06-09 | 1,553 | 1,575 | 1,529 | 1,565 | 117,800 | 1,565 |
| 2025-06-06 | 1,535 | 1,548 | 1,503 | 1,517 | 65,400 | 1,517 |
| 2025-06-05 | 1,550 | 1,573 | 1,534 | 1,548 | 84,500 | 1,548 |
| 2025-06-04 | 1,559 | 1,564 | 1,535 | 1,543 | 85,700 | 1,543 |
| 2025-06-03 | 1,562 | 1,569 | 1,534 | 1,558 | 93,900 | 1,558 |
| 2025-06-02 | 1,520 | 1,556 | 1,503 | 1,556 | 175,900 | 1,556 |
| 2025-05-30 | 1,511 | 1,516 | 1,493 | 1,508 | 68,600 | 1,508 |
| 2025-05-29 | 1,471 | 1,533 | 1,468 | 1,507 | 156,400 | 1,507 |
| 2025-05-28 | 1,492 | 1,492 | 1,462 | 1,465 | 62,900 | 1,465 |
| 2025-05-27 | 1,428 | 1,508 | 1,423 | 1,495 | 244,600 | 1,495 |
| 2025-05-26 | 1,373 | 1,425 | 1,367 | 1,423 | 77,300 | 1,423 |
| 2025-05-23 | 1,360 | 1,370 | 1,347 | 1,365 | 38,300 | 1,365 |
| 2025-05-22 | 1,367 | 1,380 | 1,360 | 1,365 | 39,800 | 1,365 |
| 2025-05-21 | 1,412 | 1,412 | 1,380 | 1,380 | 63,600 | 1,380 |
| 2025-05-20 | 1,424 | 1,428 | 1,397 | 1,412 | 63,600 | 1,412 |
| 2025-05-19 | 1,413 | 1,440 | 1,406 | 1,432 | 83,800 | 1,432 |
| 2025-05-16 | 1,437 | 1,437 | 1,385 | 1,413 | 90,800 | 1,413 |
| 2025-05-15 | 1,405 | 1,456 | 1,375 | 1,450 | 162,500 | 1,450 |
| 2025-05-14 | 1,350 | 1,430 | 1,333 | 1,427 | 219,000 | 1,427 |
| 2025-05-13 | 1,338 | 1,349 | 1,301 | 1,324 | 365,800 | 1,324 |
| 2025-05-12 | 1,442 | 1,460 | 1,409 | 1,418 | 156,100 | 1,418 |
| 2025-05-09 | 1,364 | 1,410 | 1,364 | 1,404 | 74,900 | 1,404 |
| 2025-05-08 | 1,375 | 1,375 | 1,352 | 1,359 | 20,200 | 1,359 |
| 2025-05-07 | 1,344 | 1,375 | 1,341 | 1,375 | 29,500 | 1,375 |
| 2025-05-02 | 1,363 | 1,365 | 1,335 | 1,352 | 35,300 | 1,352 |
| 2025-05-01 | 1,364 | 1,366 | 1,351 | 1,359 | 18,900 | 1,359 |
| 2025-04-30 | 1,339 | 1,371 | 1,329 | 1,368 | 33,500 | 1,368 |
| 2025-04-28 | 1,322 | 1,343 | 1,322 | 1,339 | 41,400 | 1,339 |
| 2025-04-25 | 1,295 | 1,308 | 1,292 | 1,305 | 41,000 | 1,305 |
| 2025-04-24 | 1,278 | 1,292 | 1,277 | 1,285 | 16,200 | 1,285 |
| 2025-04-23 | 1,296 | 1,296 | 1,257 | 1,275 | 48,700 | 1,275 |
| 2025-04-22 | 1,289 | 1,294 | 1,270 | 1,278 | 43,200 | 1,278 |
| 2025-04-21 | 1,268 | 1,298 | 1,268 | 1,277 | 44,800 | 1,277 |
| 2025-04-18 | 1,255 | 1,289 | 1,254 | 1,289 | 18,800 | 1,289 |
| 2025-04-17 | 1,233 | 1,255 | 1,233 | 1,255 | 22,000 | 1,255 |
| 2025-04-16 | 1,269 | 1,269 | 1,228 | 1,228 | 22,800 | 1,228 |
| 2025-04-15 | 1,267 | 1,267 | 1,256 | 1,260 | 18,900 | 1,260 |
| 2025-04-14 | 1,247 | 1,264 | 1,236 | 1,249 | 35,800 | 1,249 |
| 2025-04-11 | 1,188 | 1,233 | 1,162 | 1,233 | 42,700 | 1,233 |
| 2025-04-10 | 1,218 | 1,220 | 1,200 | 1,215 | 84,000 | 1,215 |
| 2025-04-09 | 1,150 | 1,153 | 1,095 | 1,128 | 122,900 | 1,128 |
| 2025-04-08 | 1,150 | 1,200 | 1,150 | 1,176 | 103,700 | 1,176 |
| 2025-04-07 | 1,101 | 1,159 | 1,090 | 1,090 | 178,100 | 1,090 |
| 2025-04-04 | 1,263 | 1,273 | 1,190 | 1,222 | 160,200 | 1,222 |
| 2025-04-03 | 1,294 | 1,306 | 1,272 | 1,299 | 72,300 | 1,299 |
| 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