2389 (株)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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,356 | 1,382 | 1,356 | 1,358 | 26,000 | 1,358 |
| 2025-05-21 | 1,370 | 1,394 | 1,365 | 1,365 | 39,900 | 1,365 |
| 2025-05-20 | 1,372 | 1,393 | 1,358 | 1,365 | 55,800 | 1,365 |
| 2025-05-19 | 1,387 | 1,387 | 1,325 | 1,372 | 83,900 | 1,372 |
| 2025-05-16 | 1,446 | 1,447 | 1,412 | 1,417 | 33,100 | 1,417 |
| 2025-05-15 | 1,429 | 1,460 | 1,429 | 1,446 | 110,100 | 1,446 |
| 2025-05-14 | 1,446 | 1,457 | 1,405 | 1,435 | 53,200 | 1,435 |
| 2025-05-13 | 1,463 | 1,508 | 1,441 | 1,461 | 178,600 | 1,461 |
| 2025-05-12 | 1,457 | 1,480 | 1,406 | 1,460 | 112,700 | 1,460 |
| 2025-05-09 | 1,414 | 1,432 | 1,396 | 1,397 | 66,300 | 1,397 |
| 2025-05-08 | 1,399 | 1,415 | 1,378 | 1,414 | 39,600 | 1,414 |
| 2025-05-07 | 1,410 | 1,440 | 1,403 | 1,414 | 87,500 | 1,414 |
| 2025-05-02 | 1,400 | 1,433 | 1,398 | 1,411 | 52,000 | 1,411 |
| 2025-05-01 | 1,390 | 1,418 | 1,371 | 1,406 | 47,500 | 1,406 |
| 2025-04-30 | 1,338 | 1,388 | 1,334 | 1,381 | 60,700 | 1,381 |
| 2025-04-28 | 1,348 | 1,348 | 1,323 | 1,323 | 43,000 | 1,323 |
| 2025-04-25 | 1,320 | 1,351 | 1,320 | 1,334 | 18,700 | 1,334 |
| 2025-04-24 | 1,351 | 1,359 | 1,330 | 1,333 | 20,900 | 1,333 |
| 2025-04-23 | 1,338 | 1,374 | 1,338 | 1,352 | 42,400 | 1,352 |
| 2025-04-22 | 1,327 | 1,356 | 1,322 | 1,333 | 25,000 | 1,333 |
| 2025-04-21 | 1,358 | 1,384 | 1,326 | 1,326 | 43,200 | 1,326 |
| 2025-04-18 | 1,316 | 1,373 | 1,301 | 1,358 | 59,600 | 1,358 |
| 2025-04-17 | 1,284 | 1,323 | 1,277 | 1,300 | 20,700 | 1,300 |
| 2025-04-16 | 1,281 | 1,287 | 1,254 | 1,280 | 55,600 | 1,280 |
| 2025-04-15 | 1,309 | 1,311 | 1,276 | 1,279 | 68,600 | 1,279 |
| 2025-04-14 | 1,289 | 1,342 | 1,259 | 1,291 | 47,900 | 1,291 |
| 2025-04-11 | 1,248 | 1,287 | 1,229 | 1,276 | 39,300 | 1,276 |
| 2025-04-10 | 1,293 | 1,317 | 1,260 | 1,303 | 62,500 | 1,303 |
| 2025-04-09 | 1,222 | 1,238 | 1,169 | 1,200 | 83,300 | 1,200 |
| 2025-04-08 | 1,195 | 1,278 | 1,195 | 1,252 | 106,100 | 1,252 |
| 2025-04-07 | 1,202 | 1,213 | 1,144 | 1,150 | 156,100 | 1,150 |
| 2025-04-04 | 1,321 | 1,341 | 1,269 | 1,292 | 79,500 | 1,292 |
| 2025-04-03 | 1,362 | 1,399 | 1,332 | 1,351 | 60,900 | 1,351 |
| 2025-04-02 | 1,417 | 1,422 | 1,388 | 1,422 | 45,000 | 1,422 |
| 2025-04-01 | 1,460 | 1,481 | 1,417 | 1,417 | 41,700 | 1,417 |
| 2025-03-31 | 1,485 | 1,490 | 1,411 | 1,464 | 67,100 | 1,464 |
| 2025-03-28 | 1,561 | 1,572 | 1,492 | 1,515 | 70,800 | 1,515 |
| 2025-03-27 | 1,494 | 1,580 | 1,494 | 1,572 | 108,800 | 1,572 |
| 2025-03-26 | 1,460 | 1,530 | 1,442 | 1,520 | 97,400 | 1,520 |
| 2025-03-25 | 1,467 | 1,467 | 1,430 | 1,451 | 44,700 | 1,451 |
| 2025-03-24 | 1,498 | 1,515 | 1,453 | 1,453 | 309,600 | 1,453 |
| 2025-03-21 | 1,486 | 1,503 | 1,486 | 1,488 | 57,900 | 1,488 |
| 2025-03-19 | 1,480 | 1,511 | 1,480 | 1,511 | 49,300 | 1,511 |
| 2025-03-18 | 1,507 | 1,519 | 1,490 | 1,498 | 61,600 | 1,498 |
| 2025-03-17 | 1,486 | 1,507 | 1,478 | 1,493 | 43,800 | 1,493 |
| 2025-03-14 | 1,490 | 1,504 | 1,486 | 1,486 | 34,100 | 1,486 |
| 2025-03-13 | 1,486 | 1,508 | 1,486 | 1,492 | 53,500 | 1,492 |
| 2025-03-12 | 1,482 | 1,513 | 1,480 | 1,499 | 37,100 | 1,499 |
| 2025-03-11 | 1,464 | 1,500 | 1,447 | 1,486 | 47,500 | 1,486 |
| 2025-03-10 | 1,500 | 1,503 | 1,486 | 1,494 | 29,300 | 1,494 |
| 2025-03-07 | 1,473 | 1,509 | 1,470 | 1,499 | 36,100 | 1,499 |
| 2025-03-06 | 1,490 | 1,515 | 1,488 | 1,498 | 40,200 | 1,498 |
| 2025-03-05 | 1,517 | 1,523 | 1,490 | 1,490 | 68,800 | 1,490 |
| 2025-03-04 | 1,523 | 1,524 | 1,488 | 1,513 | 43,100 | 1,513 |
| 2025-03-03 | 1,510 | 1,535 | 1,509 | 1,523 | 46,700 | 1,523 |
| 2025-02-28 | 1,504 | 1,519 | 1,479 | 1,487 | 60,500 | 1,487 |
| 2025-02-27 | 1,482 | 1,510 | 1,481 | 1,508 | 65,800 | 1,508 |
| 2025-02-26 | 1,464 | 1,489 | 1,453 | 1,482 | 116,600 | 1,482 |
| 2025-02-25 | 1,488 | 1,501 | 1,462 | 1,479 | 91,100 | 1,479 |
| 2025-02-21 | 1,467 | 1,504 | 1,453 | 1,491 | 88,100 | 1,491 |
| 2025-02-20 | 1,540 | 1,554 | 1,479 | 1,497 | 203,600 | 1,497 |
| 2025-02-19 | 1,467 | 1,501 | 1,435 | 1,486 | 107,600 | 1,486 |
| 2025-02-18 | 1,450 | 1,496 | 1,427 | 1,468 | 120,700 | 1,468 |
| 2025-02-17 | 1,398 | 1,502 | 1,398 | 1,478 | 232,900 | 1,478 |
| 2025-02-14 | 1,282 | 1,438 | 1,213 | 1,428 | 385,600 | 1,428 |
| 2025-02-13 | 1,380 | 1,406 | 1,373 | 1,393 | 142,400 | 1,393 |
| 2025-02-12 | 1,317 | 1,376 | 1,315 | 1,375 | 181,100 | 1,375 |
| 2025-02-10 | 1,298 | 1,315 | 1,294 | 1,309 | 40,900 | 1,309 |
| 2025-02-07 | 1,305 | 1,324 | 1,301 | 1,301 | 37,300 | 1,301 |
| 2025-02-06 | 1,307 | 1,316 | 1,300 | 1,303 | 36,800 | 1,303 |
| 2025-02-05 | 1,288 | 1,308 | 1,288 | 1,296 | 34,400 | 1,296 |
| 2025-02-04 | 1,318 | 1,318 | 1,286 | 1,289 | 36,400 | 1,289 |
| 2025-02-03 | 1,302 | 1,310 | 1,291 | 1,298 | 51,000 | 1,298 |
| 2025-01-31 | 1,340 | 1,340 | 1,312 | 1,322 | 49,600 | 1,322 |
| 2025-01-30 | 1,337 | 1,356 | 1,331 | 1,340 | 51,900 | 1,340 |
| 2025-01-29 | 1,359 | 1,367 | 1,338 | 1,347 | 73,200 | 1,347 |
| 2025-01-28 | 1,313 | 1,350 | 1,313 | 1,347 | 93,400 | 1,347 |
| 2025-01-27 | 1,305 | 1,334 | 1,305 | 1,324 | 145,300 | 1,324 |
| 2025-01-24 | 1,276 | 1,305 | 1,258 | 1,302 | 96,400 | 1,302 |
| 2025-01-23 | 1,287 | 1,287 | 1,268 | 1,270 | 61,000 | 1,270 |
| 2025-01-22 | 1,250 | 1,309 | 1,247 | 1,295 | 212,600 | 1,295 |
| 2025-01-21 | 1,240 | 1,240 | 1,217 | 1,238 | 49,300 | 1,238 |
| 2025-01-20 | 1,249 | 1,260 | 1,236 | 1,239 | 37,500 | 1,239 |
| 2025-01-17 | 1,256 | 1,257 | 1,242 | 1,249 | 38,900 | 1,249 |
| 2025-01-16 | 1,258 | 1,263 | 1,245 | 1,252 | 56,700 | 1,252 |
| 2025-01-15 | 1,251 | 1,260 | 1,226 | 1,246 | 91,000 | 1,246 |
| 2025-01-14 | 1,230 | 1,274 | 1,228 | 1,251 | 146,100 | 1,251 |
| 2025-01-10 | 1,219 | 1,255 | 1,219 | 1,236 | 139,500 | 1,236 |
| 2025-01-09 | 1,208 | 1,249 | 1,186 | 1,225 | 156,300 | 1,225 |
| 2025-01-08 | 1,212 | 1,229 | 1,202 | 1,209 | 57,100 | 1,209 |
| 2025-01-07 | 1,220 | 1,234 | 1,209 | 1,227 | 126,200 | 1,227 |
| 2025-01-06 | 1,214 | 1,234 | 1,205 | 1,219 | 128,900 | 1,219 |
分割・併合履歴 ： [2012-12-26]1株→200株 [2005-06-27]1株→4株 [2004-03-26]1株→3株