2389 (株)デジタルホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,579	1,597	1,405	1,443	560,100	1,443
2018-12-27	1,513	1,578	1,457	1,567	650,700	1,567
2018-12-26	1,531	1,564	1,399	1,481	642,400	1,481
2018-12-25	1,453	1,531	1,407	1,502	414,300	1,502
2018-12-21	1,601	1,652	1,526	1,563	382,100	1,563
2018-12-20	1,664	1,668	1,612	1,625	336,800	1,625
2018-12-19	1,658	1,790	1,635	1,704	334,000	1,704
2018-12-18	1,700	1,724	1,646	1,654	190,500	1,654
2018-12-17	1,706	1,738	1,642	1,718	184,800	1,718
2018-12-14	1,781	1,833	1,696	1,716	307,900	1,716
2018-12-13	1,730	1,732	1,655	1,701	230,400	1,701
2018-12-12	1,675	1,715	1,620	1,713	367,800	1,713
2018-12-11	1,728	1,752	1,644	1,667	473,300	1,667
2018-12-10	1,729	1,774	1,676	1,693	310,400	1,693
2018-12-07	1,787	1,813	1,752	1,769	274,200	1,769
2018-12-06	1,894	1,925	1,741	1,762	472,200	1,762
2018-12-05	1,936	1,955	1,877	1,921	371,400	1,921
2018-12-04	2,050	2,096	1,990	2,006	301,200	2,006
2018-12-03	2,121	2,132	2,021	2,046	277,200	2,046
2018-11-30	2,179	2,205	2,058	2,117	676,500	2,117
2018-11-29	2,100	2,165	2,062	2,129	306,200	2,129
2018-11-28	1,974	2,140	1,974	2,123	334,300	2,123
2018-11-27	2,006	2,021	1,967	1,977	118,600	1,977
2018-11-26	1,988	2,028	1,946	1,997	148,600	1,997
2018-11-22	1,950	2,007	1,935	2,006	148,400	2,006
2018-11-21	1,955	1,991	1,929	1,933	178,300	1,933
2018-11-20	2,020	2,080	1,958	1,991	339,700	1,991
2018-11-19	1,961	2,082	1,950	2,061	350,400	2,061
2018-11-16	1,970	1,989	1,941	1,962	202,700	1,962
2018-11-15	1,899	1,995	1,863	1,972	324,900	1,972
2018-11-14	1,992	2,010	1,876	1,881	390,200	1,881
2018-11-13	1,937	2,043	1,905	2,000	484,000	2,000
2018-11-12	2,111	2,111	1,964	1,977	477,200	1,977
2018-11-09	2,170	2,218	2,012	2,049	1,079,000	2,049
2018-11-08	2,453	2,462	2,382	2,410	196,700	2,410
2018-11-07	2,334	2,488	2,334	2,441	323,500	2,441
2018-11-06	2,403	2,443	2,334	2,348	183,100	2,348
2018-11-05	2,411	2,485	2,384	2,438	144,700	2,438
2018-11-02	2,454	2,515	2,437	2,452	166,900	2,452
2018-11-01	2,465	2,513	2,390	2,458	165,900	2,458
2018-10-31	2,400	2,545	2,400	2,515	316,600	2,515
2018-10-30	2,276	2,374	2,232	2,349	376,200	2,349
2018-10-29	2,416	2,446	2,282	2,290	374,600	2,290
2018-10-26	2,563	2,606	2,408	2,410	564,100	2,410
2018-10-25	2,700	2,739	2,605	2,613	252,000	2,613
2018-10-24	2,868	2,890	2,753	2,805	80,100	2,805
2018-10-23	2,900	2,933	2,833	2,860	110,900	2,860
2018-10-22	2,857	2,948	2,813	2,931	80,700	2,931
2018-10-19	2,830	2,884	2,792	2,874	78,200	2,874
2018-10-18	2,904	2,960	2,866	2,880	72,600	2,880
2018-10-17	2,871	2,920	2,845	2,903	229,500	2,903
2018-10-16	2,876	2,930	2,772	2,793	166,200	2,793
2018-10-15	2,984	2,994	2,860	2,867	116,600	2,867
2018-10-12	2,779	3,000	2,779	2,979	275,500	2,979
2018-10-11	2,800	2,840	2,765	2,803	320,200	2,803
2018-10-10	2,956	2,956	2,855	2,890	372,100	2,890
2018-10-09	3,100	3,100	2,956	2,995	297,200	2,995
2018-10-05	3,110	3,160	3,035	3,125	202,300	3,125
2018-10-04	3,160	3,225	3,110	3,135	200,900	3,135
2018-10-03	3,325	3,325	3,155	3,190	264,700	3,190
2018-10-02	3,490	3,515	3,315	3,360	293,700	3,360
2018-10-01	3,445	3,540	3,430	3,510	163,800	3,510
2018-09-28	3,370	3,475	3,340	3,445	220,900	3,445
2018-09-27	3,155	3,400	3,155	3,395	398,100	3,395
2018-09-26	3,080	3,150	2,979	3,125	224,100	3,125
2018-09-25	2,910	3,120	2,905	3,035	276,400	3,035
2018-09-21	2,930	2,971	2,839	2,872	694,700	2,872
2018-09-20	2,917	2,943	2,811	2,939	347,200	2,939
2018-09-19	2,898	2,948	2,756	2,924	560,200	2,924
2018-09-18	2,956	2,986	2,926	2,928	184,600	2,928
2018-09-14	3,020	3,055	2,940	2,976	171,000	2,976
2018-09-13	3,095	3,170	2,988	2,993	207,500	2,993
2018-09-12	3,065	3,110	2,921	3,095	294,400	3,095
2018-09-11	3,060	3,135	3,010	3,100	219,800	3,100
2018-09-10	2,947	3,050	2,931	3,030	165,600	3,030
2018-09-07	3,025	3,035	2,937	2,951	206,200	2,951
2018-09-06	3,040	3,050	2,968	3,045	318,600	3,045
2018-09-05	3,000	3,070	2,969	3,000	239,500	3,000
2018-09-04	2,990	3,025	2,961	2,994	162,600	2,994
2018-09-03	3,040	3,040	2,971	2,991	166,700	2,991
2018-08-31	3,025	3,075	2,975	3,040	184,600	3,040
2018-08-30	2,927	3,100	2,910	3,045	389,900	3,045
2018-08-29	2,832	2,958	2,831	2,912	254,500	2,912
2018-08-28	2,905	2,968	2,849	2,879	221,100	2,879
2018-08-27	2,893	2,893	2,809	2,877	150,700	2,877
2018-08-24	2,807	2,878	2,793	2,852	210,100	2,852
2018-08-23	2,700	2,846	2,686	2,827	283,200	2,827
2018-08-22	2,670	2,743	2,646	2,682	219,500	2,682
2018-08-21	2,700	2,700	2,629	2,666	137,400	2,666
2018-08-20	2,700	2,753	2,646	2,676	313,200	2,676
2018-08-17	2,718	2,781	2,673	2,691	282,000	2,691
2018-08-16	2,789	2,837	2,653	2,664	324,200	2,664
2018-08-15	2,798	2,902	2,778	2,823	521,700	2,823
2018-08-14	2,626	2,769	2,626	2,761	256,700	2,761
2018-08-13	2,550	2,688	2,550	2,614	344,500	2,614
2018-08-10	2,585	2,619	2,528	2,581	264,900	2,581
2018-08-09	2,290	2,562	2,278	2,562	671,200	2,562
2018-08-08	2,350	2,485	2,345	2,423	232,900	2,423
2018-08-07	2,320	2,403	2,320	2,346	175,800	2,346
2018-08-06	2,360	2,413	2,357	2,370	146,400	2,370
2018-08-03	2,379	2,423	2,335	2,360	104,700	2,360
2018-08-02	2,352	2,401	2,290	2,355	233,300	2,355
2018-08-01	2,461	2,492	2,368	2,376	202,300	2,376
2018-07-31	2,500	2,530	2,417	2,444	248,200	2,444
2018-07-30	2,571	2,571	2,485	2,545	274,700	2,545
2018-07-27	2,574	2,600	2,544	2,583	110,400	2,583
2018-07-26	2,575	2,632	2,569	2,576	158,300	2,576
2018-07-25	2,520	2,560	2,492	2,551	131,100	2,551
2018-07-24	2,475	2,514	2,425	2,492	111,600	2,492
2018-07-23	2,470	2,528	2,460	2,477	108,100	2,477
2018-07-20	2,497	2,508	2,432	2,474	193,700	2,474
2018-07-19	2,513	2,575	2,479	2,503	176,700	2,503
2018-07-18	2,591	2,613	2,495	2,504	256,600	2,504
2018-07-17	2,620	2,677	2,580	2,605	286,100	2,605
2018-07-13	2,537	2,638	2,517	2,635	378,700	2,635
2018-07-12	2,467	2,566	2,460	2,517	305,500	2,517
2018-07-11	2,457	2,498	2,409	2,474	254,100	2,474
2018-07-10	2,510	2,575	2,473	2,500	336,100	2,500
2018-07-09	2,349	2,472	2,346	2,445	323,200	2,445
2018-07-06	2,280	2,363	2,263	2,349	164,100	2,349
2018-07-05	2,307	2,369	2,279	2,290	124,800	2,290
2018-07-04	2,280	2,339	2,268	2,325	145,700	2,325
2018-07-03	2,300	2,394	2,270	2,312	259,600	2,312
2018-07-02	2,333	2,384	2,316	2,317	145,400	2,317
2018-06-29	2,251	2,385	2,244	2,360	389,700	2,360
2018-06-28	2,400	2,404	2,202	2,235	477,700	2,235
2018-06-27	2,310	2,443	2,309	2,421	333,800	2,421
2018-06-26	2,352	2,413	2,291	2,344	323,300	2,344
2018-06-25	2,353	2,450	2,322	2,389	435,100	2,389
2018-06-22	2,284	2,378	2,189	2,253	489,000	2,253
2018-06-21	2,195	2,266	2,188	2,234	173,900	2,234
2018-06-20	2,160	2,222	2,159	2,178	211,000	2,178
2018-06-19	2,274	2,287	2,165	2,182	470,500	2,182
2018-06-18	2,240	2,306	2,214	2,298	355,000	2,298
2018-06-15	2,135	2,277	2,134	2,233	659,800	2,233
2018-06-14	2,200	2,338	2,120	2,132	1,425,500	2,132
2018-06-13	2,080	2,120	2,070	2,103	132,700	2,103
2018-06-12	2,084	2,129	2,064	2,096	177,000	2,096
2018-06-11	2,090	2,115	2,047	2,087	191,500	2,087
2018-06-08	2,039	2,153	2,039	2,088	376,000	2,088
2018-06-07	2,069	2,080	2,009	2,039	335,500	2,039
2018-06-06	2,016	2,165	2,016	2,108	573,600	2,108
2018-06-05	2,044	2,065	1,967	2,019	528,100	2,019
2018-06-04	2,060	2,175	2,054	2,072	363,600	2,072
2018-06-01	2,020	2,084	2,004	2,074	1,114,100	2,074
2018-05-31	1,855	1,986	1,741	1,980	1,335,500	1,980
2018-05-30	1,729	1,769	1,675	1,755	224,700	1,755
2018-05-29	1,799	1,806	1,742	1,749	121,200	1,749
2018-05-28	1,770	1,799	1,745	1,792	137,000	1,792
2018-05-25	1,780	1,840	1,773	1,784	216,600	1,784
2018-05-24	1,761	1,793	1,738	1,780	155,900	1,780
2018-05-23	1,731	1,770	1,701	1,770	172,300	1,770
2018-05-22	1,787	1,790	1,723	1,737	227,700	1,737
2018-05-21	1,830	1,830	1,763	1,787	264,700	1,787
2018-05-18	1,736	1,830	1,715	1,830	350,400	1,830
2018-05-17	1,709	1,778	1,695	1,754	198,200	1,754
2018-05-16	1,718	1,725	1,685	1,685	228,600	1,685
2018-05-15	1,730	1,785	1,720	1,722	169,900	1,722
2018-05-14	1,719	1,743	1,677	1,715	299,300	1,715
2018-05-11	1,651	1,763	1,589	1,745	503,700	1,745
2018-05-10	1,702	1,731	1,650	1,691	242,600	1,691
2018-05-09	1,713	1,750	1,685	1,736	340,400	1,736
2018-05-08	1,675	1,775	1,661	1,741	258,800	1,741
2018-05-07	1,600	1,725	1,589	1,703	382,300	1,703
2018-05-02	1,543	1,624	1,539	1,599	333,500	1,599
2018-05-01	1,700	1,794	1,485	1,550	704,300	1,550
2018-04-27	1,606	1,672	1,603	1,637	220,900	1,637
2018-04-26	1,611	1,678	1,597	1,606	274,900	1,606
2018-04-25	1,590	1,629	1,590	1,600	76,800	1,600
2018-04-24	1,594	1,616	1,579	1,599	123,600	1,599
2018-04-23	1,550	1,589	1,528	1,581	159,300	1,581
2018-04-20	1,513	1,556	1,510	1,548	205,000	1,548
2018-04-19	1,529	1,533	1,477	1,503	637,800	1,503
2018-04-18	1,596	1,596	1,472	1,499	748,100	1,499
2018-04-17	1,625	1,678	1,556	1,579	764,800	1,579
2018-04-16	1,648	1,667	1,594	1,610	645,300	1,610
2018-04-13	1,755	1,756	1,623	1,628	321,800	1,628
2018-04-12	1,744	1,762	1,664	1,716	238,200	1,716
2018-04-11	1,790	1,798	1,740	1,745	164,600	1,745
2018-04-10	1,805	1,878	1,773	1,798	499,300	1,798
2018-04-09	1,744	1,832	1,744	1,807	324,200	1,807
2018-04-06	1,654	1,779	1,652	1,744	591,600	1,744
2018-04-05	1,697	1,697	1,618	1,638	286,400	1,638
2018-04-04	1,784	1,785	1,673	1,677	666,800	1,677
2018-04-03	1,790	1,796	1,737	1,744	457,200	1,744
2018-03-30	1,664	1,675	1,602	1,650	244,700	1,650
2018-03-29	1,580	1,680	1,520	1,656	528,700	1,656
2018-03-28	1,577	1,603	1,531	1,540	520,600	1,540
2018-03-27	1,600	1,624	1,544	1,567	510,700	1,567
2018-03-26	1,519	1,555	1,495	1,549	252,500	1,549
2018-03-23	1,516	1,590	1,515	1,547	319,700	1,547
2018-03-22	1,545	1,607	1,543	1,571	483,700	1,571
2018-03-20	1,500	1,557	1,500	1,524	328,800	1,524
2018-03-19	1,476	1,540	1,465	1,523	303,400	1,523
2018-03-16	1,490	1,514	1,477	1,490	189,100	1,490
2018-03-15	1,498	1,545	1,492	1,517	440,400	1,517
2018-03-14	1,406	1,519	1,406	1,480	572,300	1,480
2018-03-13	1,387	1,443	1,371	1,408	240,200	1,408
2018-03-12	1,442	1,459	1,363	1,383	223,700	1,383
2018-03-09	1,431	1,500	1,391	1,428	634,200	1,428
2018-03-08	1,327	1,428	1,313	1,417	738,400	1,417
2018-03-07	1,238	1,371	1,234	1,333	860,500	1,333
2018-03-06	1,225	1,254	1,197	1,229	433,900	1,229
2018-03-05	1,375	1,385	1,195	1,202	713,700	1,202
2018-03-02	1,401	1,512	1,380	1,435	671,900	1,435
2018-03-01	1,423	1,453	1,394	1,431	472,400	1,431
2018-02-28	1,312	1,439	1,310	1,423	997,900	1,423
2018-02-27	1,255	1,317	1,255	1,312	510,500	1,312
2018-02-26	1,202	1,277	1,202	1,246	562,000	1,246
2018-02-23	1,152	1,204	1,149	1,187	231,400	1,187
2018-02-22	1,153	1,156	1,141	1,152	202,500	1,152
2018-02-21	1,156	1,183	1,133	1,163	413,500	1,163
2018-02-20	1,133	1,175	1,126	1,153	632,200	1,153
2018-02-19	1,042	1,162	1,042	1,149	959,900	1,149
2018-02-16	1,013	1,039	996	1,039	382,600	1,039
2018-02-15	976	1,000	943	992	317,700	992
2018-02-14	1,023	1,039	951	957	778,600	957
2018-02-13	1,071	1,078	1,010	1,023	919,600	1,023
2018-02-09	1,000	1,068	1,000	1,020	1,809,700	1,020
2018-02-08	1,315	1,330	1,277	1,300	361,300	1,300
2018-02-07	1,380	1,410	1,319	1,322	303,200	1,322
2018-02-06	1,377	1,424	1,324	1,356	391,000	1,356
2018-02-05	1,488	1,542	1,488	1,529	223,200	1,529
2018-02-02	1,540	1,540	1,490	1,528	272,300	1,528
2018-02-01	1,499	1,536	1,468	1,524	287,400	1,524
2018-01-31	1,535	1,539	1,488	1,488	273,600	1,488
2018-01-30	1,480	1,543	1,479	1,527	750,400	1,527
2018-01-29	1,457	1,506	1,457	1,480	319,800	1,480
2018-01-26	1,430	1,455	1,413	1,444	215,100	1,444
2018-01-25	1,401	1,447	1,397	1,427	330,100	1,427
2018-01-24	1,379	1,413	1,378	1,396	193,900	1,396
2018-01-23	1,365	1,379	1,354	1,371	138,800	1,371
2018-01-22	1,370	1,372	1,337	1,350	131,300	1,350
2018-01-19	1,385	1,385	1,333	1,351	164,300	1,351
2018-01-18	1,420	1,420	1,354	1,359	302,400	1,359
2018-01-17	1,429	1,437	1,372	1,384	293,000	1,384
2018-01-16	1,347	1,431	1,344	1,404	529,900	1,404
2018-01-15	1,350	1,350	1,314	1,336	137,500	1,336
2018-01-12	1,312	1,342	1,308	1,322	184,000	1,322
2018-01-11	1,309	1,341	1,297	1,311	207,400	1,311
2018-01-10	1,304	1,323	1,298	1,303	188,200	1,303
2018-01-09	1,288	1,341	1,279	1,302	322,800	1,302
2018-01-05	1,252	1,276	1,235	1,271	160,700	1,271
2018-01-04	1,293	1,293	1,233	1,252	160,000	1,252

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

2389 (株)デジタルホールディングス の時系列データ [2018年度]

2389 (株)デジタルホールディングスの時系列データ [2018年度]