2389 (株)デジタルホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,709	1,709	1,659	1,675	56,700	1,675
2019-12-27	1,702	1,721	1,692	1,709	83,300	1,709
2019-12-26	1,649	1,679	1,640	1,672	84,200	1,672
2019-12-25	1,666	1,681	1,652	1,663	35,600	1,663
2019-12-24	1,691	1,695	1,665	1,666	26,100	1,666
2019-12-23	1,674	1,697	1,674	1,692	42,800	1,692
2019-12-20	1,660	1,673	1,644	1,669	56,900	1,669
2019-12-19	1,689	1,689	1,656	1,664	60,000	1,664
2019-12-18	1,725	1,725	1,684	1,701	50,200	1,701
2019-12-17	1,682	1,724	1,654	1,719	157,800	1,719
2019-12-16	1,666	1,710	1,666	1,682	90,100	1,682
2019-12-13	1,732	1,739	1,659	1,667	128,900	1,667
2019-12-12	1,733	1,733	1,681	1,696	72,700	1,696
2019-12-11	1,754	1,759	1,722	1,734	119,000	1,734
2019-12-10	1,736	1,780	1,736	1,772	140,300	1,772
2019-12-09	1,741	1,748	1,728	1,741	44,600	1,741
2019-12-06	1,759	1,769	1,725	1,741	82,900	1,741
2019-12-05	1,775	1,786	1,743	1,759	65,300	1,759
2019-12-04	1,731	1,775	1,723	1,763	91,700	1,763
2019-12-03	1,743	1,750	1,722	1,742	88,600	1,742
2019-12-02	1,774	1,811	1,771	1,783	82,200	1,783
2019-11-29	1,767	1,782	1,755	1,765	56,800	1,765
2019-11-28	1,764	1,782	1,749	1,780	46,700	1,780
2019-11-27	1,769	1,771	1,743	1,763	69,100	1,763
2019-11-26	1,780	1,785	1,746	1,769	192,800	1,769
2019-11-25	1,755	1,812	1,733	1,812	115,900	1,812
2019-11-22	1,743	1,768	1,731	1,755	30,000	1,755
2019-11-21	1,751	1,768	1,721	1,750	94,200	1,750
2019-11-20	1,759	1,792	1,747	1,770	120,300	1,770
2019-11-19	1,783	1,806	1,739	1,790	89,900	1,790
2019-11-18	1,722	1,812	1,722	1,783	133,400	1,783
2019-11-15	1,779	1,779	1,675	1,714	312,500	1,714
2019-11-14	1,811	1,920	1,779	1,799	300,900	1,799
2019-11-13	1,789	1,795	1,746	1,771	98,400	1,771
2019-11-12	1,753	1,807	1,738	1,796	118,200	1,796
2019-11-11	1,721	1,798	1,721	1,766	112,300	1,766
2019-11-08	1,700	1,744	1,690	1,724	119,300	1,724
2019-11-07	1,673	1,709	1,666	1,700	96,100	1,700
2019-11-06	1,661	1,690	1,660	1,680	100,400	1,680
2019-11-05	1,680	1,699	1,661	1,680	134,700	1,680
2019-11-01	1,659	1,717	1,653	1,692	131,900	1,692
2019-10-31	1,701	1,714	1,654	1,678	129,500	1,678
2019-10-30	1,711	1,774	1,694	1,701	199,100	1,701
2019-10-29	1,673	1,738	1,673	1,708	130,100	1,708
2019-10-28	1,628	1,668	1,626	1,663	78,200	1,663
2019-10-25	1,637	1,648	1,613	1,630	62,800	1,630
2019-10-24	1,609	1,639	1,600	1,634	77,100	1,634
2019-10-23	1,568	1,606	1,568	1,593	77,300	1,593
2019-10-21	1,579	1,677	1,556	1,563	173,100	1,563
2019-10-18	1,549	1,607	1,546	1,556	147,500	1,556
2019-10-17	1,547	1,570	1,537	1,549	53,300	1,549
2019-10-16	1,557	1,584	1,542	1,547	54,200	1,547
2019-10-15	1,534	1,539	1,516	1,536	104,200	1,536
2019-10-11	1,528	1,542	1,495	1,529	79,500	1,529
2019-10-10	1,613	1,613	1,532	1,535	76,400	1,535
2019-10-09	1,616	1,630	1,599	1,612	49,800	1,612
2019-10-08	1,644	1,655	1,611	1,618	97,800	1,618
2019-10-07	1,611	1,641	1,598	1,630	79,500	1,630
2019-10-04	1,590	1,617	1,577	1,611	76,800	1,611
2019-10-03	1,592	1,600	1,575	1,600	68,800	1,600
2019-10-02	1,626	1,654	1,617	1,627	77,100	1,627
2019-10-01	1,630	1,657	1,628	1,654	98,900	1,654
2019-09-30	1,659	1,659	1,610	1,640	107,700	1,640
2019-09-27	1,661	1,689	1,636	1,661	115,700	1,661
2019-09-26	1,654	1,704	1,654	1,672	127,200	1,672
2019-09-25	1,655	1,695	1,648	1,662	115,900	1,662
2019-09-24	1,633	1,683	1,633	1,656	122,100	1,656
2019-09-20	1,578	1,659	1,575	1,642	169,700	1,642
2019-09-19	1,553	1,598	1,553	1,574	79,000	1,574
2019-09-18	1,579	1,590	1,544	1,553	86,300	1,553
2019-09-17	1,518	1,572	1,498	1,563	103,700	1,563
2019-09-13	1,485	1,533	1,462	1,516	113,000	1,516
2019-09-12	1,540	1,540	1,483	1,484	133,500	1,484
2019-09-11	1,435	1,558	1,428	1,540	223,600	1,540
2019-09-10	1,517	1,517	1,426	1,435	362,300	1,435
2019-09-09	1,524	1,560	1,516	1,529	43,900	1,529
2019-09-06	1,527	1,558	1,527	1,532	42,200	1,532
2019-09-05	1,505	1,559	1,505	1,536	56,200	1,536
2019-09-04	1,503	1,530	1,494	1,508	88,200	1,508
2019-09-03	1,481	1,528	1,461	1,503	93,800	1,503
2019-09-02	1,534	1,534	1,487	1,493	92,300	1,493
2019-08-30	1,525	1,542	1,508	1,541	81,300	1,541
2019-08-29	1,508	1,540	1,481	1,505	85,400	1,505
2019-08-28	1,505	1,553	1,496	1,506	80,800	1,506
2019-08-27	1,531	1,538	1,496	1,500	82,000	1,500
2019-08-26	1,500	1,540	1,500	1,512	64,600	1,512
2019-08-23	1,580	1,580	1,515	1,529	52,000	1,529
2019-08-22	1,585	1,606	1,568	1,580	83,200	1,580
2019-08-21	1,618	1,618	1,579	1,581	50,000	1,581
2019-08-20	1,593	1,640	1,589	1,626	91,100	1,626
2019-08-19	1,586	1,657	1,575	1,593	128,300	1,593
2019-08-16	1,554	1,594	1,543	1,563	100,300	1,563
2019-08-15	1,526	1,562	1,504	1,554	136,900	1,554
2019-08-14	1,517	1,576	1,517	1,561	91,600	1,561
2019-08-13	1,479	1,510	1,451	1,499	245,100	1,499
2019-08-09	1,695	1,718	1,501	1,510	347,700	1,510
2019-08-08	1,635	1,777	1,525	1,662	849,300	1,662
2019-08-07	1,571	1,628	1,561	1,595	141,700	1,595
2019-08-06	1,545	1,591	1,511	1,562	257,600	1,562
2019-08-05	1,613	1,629	1,566	1,607	153,700	1,607
2019-08-02	1,680	1,702	1,621	1,631	106,500	1,631
2019-08-01	1,683	1,709	1,655	1,702	168,400	1,702
2019-07-31	1,690	1,711	1,675	1,702	172,700	1,702
2019-07-30	1,658	1,686	1,634	1,685	127,200	1,685
2019-07-29	1,662	1,673	1,631	1,648	106,800	1,648
2019-07-26	1,658	1,668	1,638	1,664	40,000	1,664
2019-07-25	1,641	1,674	1,628	1,666	77,300	1,666
2019-07-24	1,646	1,663	1,627	1,646	50,100	1,646
2019-07-23	1,629	1,654	1,621	1,641	46,100	1,641
2019-07-22	1,591	1,634	1,586	1,609	57,500	1,609
2019-07-19	1,614	1,628	1,585	1,604	56,100	1,604
2019-07-18	1,606	1,607	1,571	1,574	81,200	1,574
2019-07-17	1,610	1,621	1,585	1,606	87,800	1,606
2019-07-16	1,651	1,658	1,620	1,627	58,000	1,627
2019-07-12	1,714	1,714	1,659	1,670	62,400	1,670
2019-07-11	1,725	1,741	1,701	1,718	78,600	1,718
2019-07-10	1,643	1,741	1,626	1,733	176,400	1,733
2019-07-09	1,673	1,676	1,646	1,664	78,600	1,664
2019-07-08	1,720	1,732	1,667	1,682	84,700	1,682
2019-07-05	1,710	1,721	1,673	1,719	50,400	1,719
2019-07-04	1,674	1,713	1,650	1,710	121,800	1,710
2019-07-03	1,725	1,725	1,664	1,682	70,100	1,682
2019-07-02	1,757	1,760	1,701	1,712	108,100	1,712
2019-07-01	1,733	1,774	1,721	1,765	232,400	1,765
2019-06-28	1,710	1,728	1,678	1,684	109,000	1,684
2019-06-27	1,657	1,695	1,641	1,676	82,200	1,676
2019-06-26	1,624	1,712	1,624	1,682	159,000	1,682
2019-06-25	1,625	1,677	1,625	1,644	200,200	1,644
2019-06-24	1,591	1,617	1,576	1,610	76,900	1,610
2019-06-21	1,628	1,648	1,596	1,597	126,400	1,597
2019-06-20	1,590	1,634	1,585	1,628	67,300	1,628
2019-06-19	1,571	1,586	1,528	1,582	98,600	1,582
2019-06-18	1,559	1,590	1,543	1,547	91,400	1,547
2019-06-17	1,574	1,584	1,555	1,568	54,900	1,568
2019-06-14	1,536	1,595	1,536	1,592	146,600	1,592
2019-06-13	1,541	1,561	1,515	1,520	110,800	1,520
2019-06-12	1,530	1,568	1,530	1,556	144,700	1,556
2019-06-11	1,509	1,560	1,509	1,526	108,600	1,526
2019-06-10	1,484	1,528	1,477	1,528	128,300	1,528
2019-06-07	1,446	1,491	1,429	1,455	157,600	1,455
2019-06-06	1,506	1,537	1,455	1,455	171,100	1,455
2019-06-05	1,432	1,518	1,415	1,513	302,500	1,513
2019-06-04	1,384	1,419	1,353	1,402	223,800	1,402
2019-06-03	1,377	1,415	1,342	1,375	252,400	1,375
2019-05-31	1,393	1,434	1,379	1,382	151,300	1,382
2019-05-30	1,391	1,404	1,369	1,395	106,000	1,395
2019-05-29	1,427	1,441	1,382	1,400	142,900	1,400
2019-05-28	1,434	1,463	1,429	1,454	101,700	1,454
2019-05-27	1,425	1,447	1,418	1,434	58,300	1,434
2019-05-24	1,403	1,434	1,392	1,430	64,400	1,430
2019-05-23	1,401	1,437	1,399	1,416	47,700	1,416
2019-05-22	1,400	1,449	1,400	1,408	92,300	1,408
2019-05-21	1,430	1,438	1,391	1,422	133,000	1,422
2019-05-20	1,497	1,519	1,417	1,434	185,900	1,434
2019-05-17	1,500	1,558	1,488	1,518	283,800	1,518
2019-05-16	1,497	1,511	1,453	1,483	288,400	1,483
2019-05-15	1,499	1,540	1,467	1,487	472,900	1,487
2019-05-14	1,441	1,501	1,427	1,490	539,400	1,490
2019-05-13	1,657	1,669	1,425	1,431	590,400	1,431
2019-05-10	1,718	1,719	1,624	1,656	805,400	1,656
2019-05-09	1,802	1,833	1,791	1,809	219,400	1,809
2019-05-08	1,796	1,834	1,752	1,818	154,500	1,818
2019-05-07	1,811	1,906	1,805	1,818	227,100	1,818
2019-04-26	1,831	1,831	1,800	1,819	128,200	1,819
2019-04-25	1,826	1,884	1,826	1,850	113,700	1,850
2019-04-24	1,840	1,892	1,822	1,830	166,600	1,830
2019-04-23	1,831	1,841	1,805	1,822	97,400	1,822
2019-04-22	1,842	1,842	1,787	1,819	84,900	1,819
2019-04-19	1,804	1,836	1,781	1,831	134,600	1,831
2019-04-18	1,885	1,897	1,809	1,820	144,700	1,820
2019-04-17	1,870	1,893	1,835	1,875	156,300	1,875
2019-04-16	1,830	1,880	1,815	1,874	136,700	1,874
2019-04-15	1,780	1,841	1,780	1,823	88,800	1,823
2019-04-12	1,813	1,819	1,768	1,780	167,200	1,780
2019-04-11	1,900	1,914	1,819	1,827	169,800	1,827
2019-04-10	1,910	1,971	1,884	1,909	239,900	1,909
2019-04-09	1,882	1,906	1,849	1,899	153,500	1,899
2019-04-08	1,891	1,934	1,878	1,882	314,300	1,882
2019-04-05	1,723	1,851	1,723	1,851	402,300	1,851
2019-04-04	1,748	1,763	1,697	1,706	269,100	1,706
2019-04-03	1,719	1,729	1,696	1,708	168,200	1,708
2019-04-02	1,712	1,724	1,691	1,705	265,600	1,705
2019-04-01	1,755	1,757	1,700	1,724	287,800	1,724
2019-03-29	1,766	1,766	1,695	1,735	363,800	1,735
2019-03-28	1,765	1,792	1,749	1,777	249,000	1,777
2019-03-27	1,723	1,827	1,722	1,800	343,900	1,800
2019-03-26	1,735	1,797	1,732	1,763	203,200	1,763
2019-03-25	1,694	1,714	1,656	1,707	115,900	1,707
2019-03-22	1,700	1,719	1,690	1,710	81,100	1,710
2019-03-20	1,692	1,729	1,681	1,710	92,700	1,710
2019-03-19	1,740	1,756	1,656	1,676	173,900	1,676
2019-03-18	1,690	1,743	1,670	1,743	191,400	1,743
2019-03-15	1,686	1,686	1,644	1,674	198,500	1,674
2019-03-14	1,684	1,729	1,667	1,687	175,700	1,687
2019-03-13	1,625	1,681	1,625	1,681	119,000	1,681
2019-03-12	1,579	1,646	1,579	1,634	206,800	1,634
2019-03-11	1,585	1,587	1,506	1,566	195,600	1,566
2019-03-08	1,559	1,582	1,537	1,582	244,100	1,582
2019-03-07	1,645	1,659	1,576	1,599	329,800	1,599
2019-03-06	1,678	1,731	1,663	1,698	223,800	1,698
2019-03-05	1,586	1,685	1,585	1,681	310,900	1,681
2019-03-04	1,601	1,625	1,560	1,621	453,500	1,621
2019-03-01	1,701	1,701	1,611	1,630	345,900	1,630
2019-02-28	1,711	1,720	1,687	1,697	231,700	1,697
2019-02-27	1,684	1,705	1,665	1,699	103,500	1,699
2019-02-26	1,703	1,732	1,665	1,695	160,800	1,695
2019-02-25	1,697	1,727	1,682	1,706	148,400	1,706
2019-02-22	1,679	1,685	1,643	1,671	133,500	1,671
2019-02-21	1,687	1,688	1,628	1,678	162,700	1,678
2019-02-20	1,691	1,725	1,675	1,702	112,300	1,702
2019-02-19	1,744	1,758	1,695	1,708	171,700	1,708
2019-02-18	1,683	1,753	1,680	1,744	290,500	1,744
2019-02-15	1,695	1,707	1,643	1,658	176,500	1,658
2019-02-14	1,768	1,775	1,706	1,732	255,000	1,732
2019-02-13	1,698	1,775	1,686	1,775	345,200	1,775
2019-02-12	1,981	2,015	1,703	1,736	1,279,600	1,736
2019-02-08	1,763	2,003	1,723	2,003	994,500	2,003
2019-02-07	1,683	1,685	1,573	1,603	404,200	1,603
2019-02-06	1,669	1,686	1,632	1,677	497,900	1,677
2019-02-05	1,750	1,757	1,620	1,629	413,300	1,629
2019-02-04	1,690	1,754	1,615	1,751	481,000	1,751
2019-02-01	1,574	1,698	1,554	1,681	452,400	1,681
2019-01-31	1,550	1,593	1,531	1,588	226,400	1,588
2019-01-30	1,585	1,599	1,518	1,522	265,200	1,522
2019-01-29	1,557	1,625	1,518	1,604	434,200	1,604
2019-01-28	1,448	1,568	1,446	1,533	365,200	1,533
2019-01-25	1,423	1,468	1,421	1,427	200,600	1,427
2019-01-24	1,394	1,443	1,386	1,440	269,500	1,440
2019-01-23	1,421	1,457	1,393	1,421	280,100	1,421
2019-01-22	1,460	1,487	1,426	1,450	261,300	1,450
2019-01-21	1,629	1,638	1,481	1,490	342,000	1,490
2019-01-18	1,590	1,645	1,577	1,614	352,100	1,614
2019-01-17	1,426	1,574	1,426	1,564	434,700	1,564
2019-01-16	1,457	1,481	1,393	1,410	188,900	1,410
2019-01-15	1,393	1,455	1,389	1,452	236,000	1,452
2019-01-11	1,417	1,442	1,323	1,405	263,500	1,405
2019-01-10	1,503	1,527	1,421	1,431	226,200	1,431
2019-01-09	1,571	1,585	1,508	1,515	222,600	1,515
2019-01-08	1,536	1,646	1,536	1,570	230,800	1,570
2019-01-07	1,551	1,580	1,468	1,551	451,600	1,551
2019-01-04	1,466	1,514	1,441	1,511	243,200	1,511

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2389 (株)デジタルホールディングス の時系列データ [2019年度]

2389 (株)デジタルホールディングスの時系列データ [2019年度]