2389 (株)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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,073 | 1,081 | 1,070 | 1,074 | 23,100 | 1,074 |
| 2024-05-01 | 1,084 | 1,085 | 1,071 | 1,079 | 31,900 | 1,079 |
| 2024-04-30 | 1,090 | 1,099 | 1,078 | 1,093 | 50,500 | 1,093 |
| 2024-04-26 | 1,082 | 1,082 | 1,057 | 1,077 | 39,300 | 1,077 |
| 2024-04-25 | 1,091 | 1,095 | 1,082 | 1,082 | 21,600 | 1,082 |
| 2024-04-24 | 1,114 | 1,114 | 1,092 | 1,100 | 30,300 | 1,100 |
| 2024-04-23 | 1,111 | 1,112 | 1,098 | 1,107 | 29,000 | 1,107 |
| 2024-04-22 | 1,087 | 1,116 | 1,074 | 1,113 | 54,400 | 1,113 |
| 2024-04-19 | 1,106 | 1,106 | 1,057 | 1,066 | 53,700 | 1,066 |
| 2024-04-18 | 1,079 | 1,109 | 1,076 | 1,106 | 30,200 | 1,106 |
| 2024-04-17 | 1,109 | 1,109 | 1,082 | 1,085 | 41,300 | 1,085 |
| 2024-04-16 | 1,122 | 1,122 | 1,091 | 1,100 | 82,100 | 1,100 |
| 2024-04-15 | 1,111 | 1,139 | 1,104 | 1,139 | 50,300 | 1,139 |
| 2024-04-12 | 1,141 | 1,149 | 1,114 | 1,118 | 33,000 | 1,118 |
| 2024-04-11 | 1,142 | 1,143 | 1,123 | 1,137 | 57,800 | 1,137 |
| 2024-04-10 | 1,160 | 1,162 | 1,147 | 1,150 | 37,300 | 1,150 |
| 2024-04-09 | 1,155 | 1,160 | 1,153 | 1,160 | 39,400 | 1,160 |
| 2024-04-08 | 1,155 | 1,162 | 1,151 | 1,160 | 37,500 | 1,160 |
| 2024-04-05 | 1,159 | 1,169 | 1,147 | 1,154 | 50,100 | 1,154 |
| 2024-04-04 | 1,177 | 1,182 | 1,166 | 1,174 | 48,200 | 1,174 |
| 2024-04-03 | 1,161 | 1,190 | 1,148 | 1,177 | 87,200 | 1,177 |
| 2024-04-02 | 1,184 | 1,196 | 1,161 | 1,182 | 78,100 | 1,182 |
| 2024-04-01 | 1,198 | 1,204 | 1,167 | 1,187 | 109,200 | 1,187 |
| 2024-03-29 | 1,200 | 1,205 | 1,142 | 1,188 | 637,200 | 1,188 |
| 2024-03-28 | 1,120 | 1,120 | 1,082 | 1,094 | 41,800 | 1,094 |
| 2024-03-27 | 1,107 | 1,114 | 1,092 | 1,107 | 107,300 | 1,107 |
| 2024-03-26 | 1,110 | 1,112 | 1,095 | 1,104 | 39,700 | 1,104 |
| 2024-03-25 | 1,117 | 1,129 | 1,105 | 1,105 | 35,700 | 1,105 |
| 2024-03-22 | 1,131 | 1,131 | 1,111 | 1,119 | 29,300 | 1,119 |
| 2024-03-21 | 1,149 | 1,151 | 1,133 | 1,138 | 94,400 | 1,138 |
| 2024-03-19 | 1,120 | 1,139 | 1,114 | 1,133 | 29,700 | 1,133 |
| 2024-03-18 | 1,105 | 1,111 | 1,093 | 1,111 | 38,100 | 1,111 |
| 2024-03-15 | 1,105 | 1,108 | 1,094 | 1,104 | 33,000 | 1,104 |
| 2024-03-14 | 1,110 | 1,111 | 1,097 | 1,104 | 30,300 | 1,104 |
| 2024-03-13 | 1,133 | 1,135 | 1,107 | 1,107 | 38,300 | 1,107 |
| 2024-03-12 | 1,108 | 1,136 | 1,087 | 1,136 | 44,000 | 1,136 |
| 2024-03-11 | 1,130 | 1,139 | 1,107 | 1,121 | 50,400 | 1,121 |
| 2024-03-08 | 1,119 | 1,156 | 1,119 | 1,152 | 88,300 | 1,152 |
| 2024-03-07 | 1,128 | 1,143 | 1,118 | 1,124 | 33,200 | 1,124 |
| 2024-03-06 | 1,126 | 1,143 | 1,116 | 1,128 | 38,800 | 1,128 |
| 2024-03-05 | 1,088 | 1,144 | 1,088 | 1,137 | 89,500 | 1,137 |
| 2024-03-04 | 1,090 | 1,096 | 1,081 | 1,086 | 63,600 | 1,086 |
| 2024-03-01 | 1,108 | 1,118 | 1,092 | 1,092 | 39,800 | 1,092 |
| 2024-02-29 | 1,120 | 1,129 | 1,106 | 1,109 | 59,700 | 1,109 |
| 2024-02-28 | 1,116 | 1,142 | 1,116 | 1,140 | 53,700 | 1,140 |
| 2024-02-27 | 1,168 | 1,168 | 1,121 | 1,128 | 76,200 | 1,128 |
| 2024-02-26 | 1,139 | 1,172 | 1,137 | 1,165 | 63,600 | 1,165 |
| 2024-02-22 | 1,144 | 1,166 | 1,126 | 1,139 | 76,200 | 1,139 |
| 2024-02-21 | 1,160 | 1,172 | 1,143 | 1,148 | 37,700 | 1,148 |
| 2024-02-20 | 1,180 | 1,182 | 1,145 | 1,160 | 59,400 | 1,160 |
| 2024-02-19 | 1,116 | 1,173 | 1,116 | 1,173 | 70,900 | 1,173 |
| 2024-02-16 | 1,091 | 1,131 | 1,090 | 1,125 | 75,000 | 1,125 |
| 2024-02-15 | 1,152 | 1,152 | 1,107 | 1,107 | 316,900 | 1,107 |
| 2024-02-14 | 1,162 | 1,181 | 1,140 | 1,145 | 422,800 | 1,145 |
| 2024-02-13 | 1,242 | 1,253 | 1,210 | 1,222 | 176,300 | 1,222 |
| 2024-02-09 | 1,229 | 1,247 | 1,229 | 1,239 | 36,400 | 1,239 |
| 2024-02-08 | 1,245 | 1,245 | 1,221 | 1,231 | 53,400 | 1,231 |
| 2024-02-07 | 1,254 | 1,258 | 1,243 | 1,249 | 27,600 | 1,249 |
| 2024-02-06 | 1,240 | 1,262 | 1,237 | 1,254 | 30,000 | 1,254 |
| 2024-02-05 | 1,234 | 1,255 | 1,231 | 1,251 | 43,400 | 1,251 |
| 2024-02-02 | 1,229 | 1,247 | 1,229 | 1,235 | 23,900 | 1,235 |
| 2024-02-01 | 1,249 | 1,251 | 1,229 | 1,229 | 62,600 | 1,229 |
| 2024-01-31 | 1,257 | 1,260 | 1,234 | 1,252 | 75,700 | 1,252 |
| 2024-01-30 | 1,253 | 1,274 | 1,252 | 1,261 | 69,300 | 1,261 |
| 2024-01-29 | 1,260 | 1,262 | 1,243 | 1,253 | 52,800 | 1,253 |
| 2024-01-26 | 1,255 | 1,282 | 1,236 | 1,262 | 119,100 | 1,262 |
| 2024-01-25 | 1,220 | 1,263 | 1,220 | 1,261 | 96,500 | 1,261 |
| 2024-01-24 | 1,220 | 1,225 | 1,207 | 1,217 | 43,000 | 1,217 |
| 2024-01-23 | 1,220 | 1,237 | 1,215 | 1,226 | 65,200 | 1,226 |
| 2024-01-22 | 1,194 | 1,218 | 1,185 | 1,216 | 63,100 | 1,216 |
| 2024-01-19 | 1,172 | 1,197 | 1,172 | 1,191 | 68,700 | 1,191 |
| 2024-01-18 | 1,180 | 1,190 | 1,157 | 1,164 | 68,400 | 1,164 |
| 2024-01-17 | 1,200 | 1,211 | 1,187 | 1,190 | 107,700 | 1,190 |
| 2024-01-16 | 1,199 | 1,216 | 1,192 | 1,204 | 64,900 | 1,204 |
| 2024-01-15 | 1,214 | 1,227 | 1,193 | 1,199 | 102,300 | 1,199 |
| 2024-01-12 | 1,254 | 1,266 | 1,211 | 1,213 | 96,600 | 1,213 |
| 2024-01-11 | 1,269 | 1,284 | 1,268 | 1,274 | 64,400 | 1,274 |
| 2024-01-10 | 1,288 | 1,288 | 1,260 | 1,269 | 84,100 | 1,269 |
| 2024-01-09 | 1,263 | 1,288 | 1,263 | 1,288 | 99,500 | 1,288 |
| 2024-01-05 | 1,259 | 1,274 | 1,256 | 1,263 | 67,200 | 1,263 |
| 2024-01-04 | 1,252 | 1,255 | 1,235 | 1,254 | 119,400 | 1,254 |
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
