1. HOME >
  2. 株価時系列 >
  3. 2389 >
  4. 2020年

2389 (株)デジタルホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,7251,7571,6641,74373,2001,743
2020-12-291,7281,7331,6921,72356,8001,723
2020-12-281,7571,7651,7141,72797,3001,727
2020-12-251,7601,7891,7601,77136,5001,771
2020-12-241,7401,7851,7331,77381,1001,773
2020-12-231,7301,7761,7301,76765,2001,767
2020-12-221,7831,7831,7211,726131,1001,726
2020-12-211,8211,8361,7921,802112,0001,802
2020-12-181,9011,9051,7871,821245,0001,821
2020-12-171,9131,9311,8701,92676,5001,926
2020-12-161,9651,9651,8741,92085,8001,920
2020-12-151,9842,0601,9731,98487,9001,984
2020-12-141,9912,0031,9461,97966,9001,979
2020-12-112,0022,0171,9811,99268,0001,992
2020-12-101,9611,9961,9431,991108,9001,991
2020-12-091,9801,9891,9091,923127,3001,923
2020-12-081,9242,0211,8882,007184,9002,007
2020-12-072,0702,0701,9011,931205,5001,931
2020-12-042,0792,1512,0592,092190,0002,092
2020-12-032,0012,0931,9732,054227,2002,054
2020-12-021,9371,9931,9071,985162,5001,985
2020-12-011,8671,9121,8451,897160,4001,897
2020-11-301,8081,8841,8001,86798,1001,867
2020-11-271,7551,8401,7471,813142,7001,813
2020-11-261,7441,7551,7021,75538,3001,755
2020-11-251,7751,7981,7361,74065,5001,740
2020-11-241,7421,7961,7171,77185,8001,771
2020-11-201,6711,7231,6681,70270,7001,702
2020-11-191,6671,6741,6271,67177,0001,671
2020-11-181,6201,6701,6121,650113,3001,650
2020-11-171,5691,6001,5421,598102,0001,598
2020-11-161,5931,5931,5401,574126,9001,574
2020-11-131,5141,5601,4791,553105,8001,553
2020-11-121,5881,5881,5191,536318,3001,536
2020-11-111,4201,4491,4071,44876,8001,448
2020-11-101,4251,4321,3911,41246,2001,412
2020-11-091,3971,4161,3871,41537,7001,415
2020-11-061,3791,3831,3491,37826,1001,378
2020-11-051,3601,3831,3461,37846,2001,378
2020-11-041,3391,3621,3341,34436,2001,344
2020-11-021,3051,3371,3051,33126,7001,331
2020-10-301,3201,3201,2661,29160,6001,291
2020-10-291,2931,3181,2771,31535,6001,315
2020-10-281,3041,3241,2941,31125,6001,311
2020-10-271,2931,3131,2641,31331,0001,313
2020-10-261,3351,3351,2891,29320,5001,293
2020-10-231,3381,3581,2961,31653,6001,316
2020-10-221,3751,3751,3371,34225,2001,342
2020-10-211,3881,4131,3811,38720,8001,387
2020-10-201,4201,4201,3751,38825,3001,388
2020-10-191,3991,4311,3911,42949,5001,429
2020-10-161,4101,4101,3541,38046,8001,380
2020-10-151,4291,4321,4041,40441,7001,404
2020-10-141,4401,4551,4341,44228,0001,442
2020-10-131,4521,4531,4331,45129,2001,451
2020-10-121,4391,4691,4371,45232,4001,452
2020-10-091,4591,4691,4251,43945,7001,439
2020-10-081,4501,4601,4301,45661,9001,456
2020-10-071,4111,4301,4101,42646,8001,426
2020-10-061,4301,4581,4211,42253,4001,422
2020-10-051,3611,4261,3611,41872,8001,418
2020-10-021,4161,4351,3471,35584,7001,355
2020-09-301,4241,4241,3861,41292,2001,412
2020-09-291,3921,4181,3661,41371,0001,413
2020-09-281,3801,3801,3401,36668,3001,366
2020-09-251,3161,3661,3161,35748,4001,357
2020-09-241,3691,3691,3091,31691,2001,316
2020-09-231,3951,4081,3691,37582,4001,375
2020-09-181,3701,3971,3701,39077,5001,390
2020-09-171,3451,3681,3201,36876,3001,368
2020-09-161,3421,3571,3351,34591,1001,345
2020-09-151,3301,3501,3231,34245,8001,342
2020-09-141,2801,3341,2801,33283,7001,332
2020-09-111,2551,2671,2341,26293,9001,262
2020-09-101,2561,2671,2431,259120,5001,259
2020-09-091,2441,2681,2281,255163,4001,255
2020-09-081,2671,2821,2441,270159,4001,270
2020-09-071,2531,2861,2291,269136,8001,269
2020-09-041,2191,2431,2031,239108,1001,239
2020-09-031,2521,2531,2261,23198,1001,231
2020-09-021,2681,2721,2371,25375,0001,253
2020-09-011,2891,2891,2591,27546,1001,275
2020-08-311,2451,3031,2451,29285,1001,292
2020-08-281,2551,2601,1991,221113,4001,221
2020-08-271,2521,2561,2411,25187,6001,251
2020-08-261,2551,2621,2371,25091,7001,250
2020-08-251,2101,2481,2081,239105,1001,239
2020-08-241,1941,2001,1731,19461,7001,194
2020-08-211,1351,1801,1351,18081,1001,180
2020-08-201,1591,1701,1281,134107,9001,134
2020-08-191,2001,2001,1661,168114,8001,168
2020-08-181,2151,2201,1881,20970,2001,209
2020-08-171,2591,2591,2001,218108,3001,218
2020-08-141,2781,2931,2621,26637,8001,266
2020-08-131,2501,2781,2461,27849,8001,278
2020-08-121,2491,2551,2311,24654,6001,246
2020-08-111,2501,2621,2011,24979,0001,249
2020-08-071,1911,2631,1411,263166,6001,263
2020-08-061,3621,3621,3311,34161,1001,341
2020-08-051,2851,3371,2851,33252,3001,332
2020-08-041,2591,2971,2561,28656,4001,286
2020-08-031,2371,2511,2281,24266,5001,242
2020-07-311,2911,2911,2201,23394,2001,233
2020-07-301,3481,3481,2781,288260,2001,288
2020-07-291,4081,4081,3441,34956,2001,349
2020-07-281,4381,4401,4031,40833,4001,408
2020-07-271,4221,4221,3961,42259,6001,422
2020-07-221,4451,4461,4311,43335,9001,433
2020-07-211,4391,4631,4301,45958,3001,459
2020-07-201,4301,4501,4011,43131,9001,431
2020-07-171,4491,4581,4251,43025,5001,430
2020-07-161,4701,4781,4371,44934,2001,449
2020-07-151,4311,4641,4311,45570,9001,455
2020-07-141,4331,4371,4031,42848,1001,428
2020-07-131,4251,4511,4211,44846,2001,448
2020-07-101,4451,4551,4141,41463,8001,414
2020-07-091,4701,4701,4341,44358,1001,443
2020-07-081,4581,4801,4511,469103,9001,469
2020-07-071,4611,4751,4331,45063,8001,450
2020-07-061,4281,4571,4281,44835,9001,448
2020-07-031,3871,4301,3831,42547,9001,425
2020-07-021,4161,4341,3861,39390,1001,393
2020-07-011,4251,4461,4051,41357,2001,413
2020-06-301,4481,4511,4001,43649,8001,436
2020-06-291,4411,4411,3931,40447,4001,404
2020-06-261,4601,4621,4241,44152,4001,441
2020-06-251,4481,4631,4361,44579,3001,445
2020-06-241,4361,4571,4311,44850,4001,448
2020-06-231,4601,4601,4201,44341,7001,443
2020-06-221,4481,4691,4391,45189,7001,451
2020-06-191,4401,4581,4101,430121,8001,430
2020-06-181,4671,4861,4431,47026,4001,470
2020-06-171,4641,4851,4461,46457,5001,464
2020-06-161,4361,4751,4361,46452,3001,464
2020-06-151,4261,4581,4031,40664,7001,406
2020-06-121,4431,4471,3971,44367,7001,443
2020-06-111,5031,5141,4691,47265,5001,472
2020-06-101,5271,5321,5061,51070,4001,510
2020-06-091,5311,5361,4961,53270,0001,532
2020-06-081,5501,5531,5301,53371,7001,533
2020-06-051,5201,5301,4911,52250,9001,522
2020-06-041,5391,5431,4991,51077,5001,510
2020-06-031,5511,5721,4991,51987,7001,519
2020-06-021,5241,5521,5091,54256,1001,542
2020-06-011,5421,5421,5081,52432,9001,524
2020-05-291,5391,5481,5231,529148,9001,529
2020-05-281,5371,5471,5111,53791,3001,537
2020-05-271,5071,5221,4971,50759,5001,507
2020-05-261,5131,5201,4901,50479,3001,504
2020-05-251,4461,4921,4461,48355,3001,483
2020-05-221,4541,4661,4281,44261,4001,442
2020-05-211,4871,4871,4441,46354,5001,463
2020-05-201,4621,4991,4381,479107,8001,479
2020-05-191,4591,4601,3951,447110,6001,447
2020-05-181,4161,4281,3731,41896,3001,418
2020-05-151,4791,4851,4041,41679,2001,416
2020-05-141,5801,5801,4211,436126,2001,436
2020-05-131,4911,5941,4911,557172,6001,557
2020-05-121,5471,5471,5061,51892,8001,518
2020-05-111,4951,5371,4901,527176,9001,527
2020-05-081,4701,4931,4531,487113,0001,487
2020-05-071,4581,4711,4451,46163,1001,461
2020-05-011,4601,4661,4401,44542,4001,445
2020-04-301,4511,4871,4381,470155,7001,470
2020-04-281,4341,4491,4071,44385,2001,443
2020-04-271,4331,4461,4121,42869,2001,428
2020-04-241,4401,4501,4241,43188,8001,431
2020-04-231,4501,4621,4351,44163,9001,441
2020-04-221,4571,4671,4351,451106,4001,451
2020-04-211,4971,5061,4681,48776,4001,487
2020-04-201,5301,5401,5151,53569,6001,535
2020-04-171,5681,5731,5231,53864,8001,538
2020-04-161,5231,5941,5221,541131,5001,541
2020-04-151,5401,5421,5131,522121,9001,522
2020-04-141,5401,5551,5011,54481,9001,544
2020-04-131,5491,5591,5031,538119,8001,538
2020-04-101,5671,5731,5201,54998,1001,549
2020-04-091,5131,5761,4871,567131,1001,567
2020-04-081,4581,5191,4581,503223,2001,503
2020-04-071,4091,5021,4091,478202,0001,478
2020-04-061,3141,4111,3031,399134,4001,399
2020-04-031,3451,3731,2991,314143,4001,314
2020-04-021,3581,3941,3481,375107,5001,375
2020-04-011,3721,3961,3401,35883,1001,358
2020-03-311,3881,4161,3491,37798,1001,377
2020-03-301,3561,3901,3421,374108,4001,374
2020-03-271,3581,3731,3261,37285,6001,372
2020-03-261,3211,3491,2781,32954,8001,329
2020-03-251,4121,4181,3021,33684,4001,336
2020-03-241,2591,3541,2591,322161,7001,322
2020-03-231,1611,2781,1101,259198,2001,259
2020-03-191,2101,2451,1011,191264,9001,191
2020-03-181,1881,2451,1851,210197,0001,210
2020-03-171,0831,2041,0781,183370,4001,183
2020-03-161,1891,2531,1691,198322,3001,198
2020-03-131,0971,1661,0501,159294,1001,159
2020-03-121,2501,2701,2051,217297,5001,217
2020-03-111,3811,4041,2891,292304,7001,292
2020-03-101,3411,4101,2861,408265,4001,408
2020-03-091,4591,4801,3781,392206,8001,392
2020-03-061,5881,5881,5101,525186,3001,525
2020-03-051,6401,6611,6121,626155,7001,626
2020-03-041,6311,6521,6131,631120,3001,631
2020-03-031,7401,7491,6261,634166,8001,634
2020-03-021,6341,7281,6221,684209,4001,684
2020-02-281,7401,7641,6281,641252,5001,641
2020-02-271,8501,8661,7821,793188,9001,793
2020-02-261,8841,8911,8461,852201,9001,852
2020-02-251,8591,9061,8291,886190,0001,886
2020-02-211,9401,9561,9031,920159,9001,920
2020-02-201,9531,9821,9371,939312,1001,939
2020-02-191,9101,9501,8911,938261,1001,938
2020-02-181,8711,9041,8601,883188,6001,883
2020-02-171,8701,8961,8191,868305,5001,868
2020-02-141,8111,9141,8051,888390,6001,888
2020-02-131,7091,8641,7001,824707,9001,824
2020-02-121,6301,6631,5601,644432,0001,644
2020-02-101,6121,6241,6041,62074,6001,620
2020-02-071,6371,6391,5991,62194,9001,621
2020-02-061,6121,6271,6101,62255,7001,622
2020-02-051,5611,6071,5611,60275,9001,602
2020-02-041,5201,5641,5111,56155,5001,561
2020-02-031,5051,5401,4941,533106,8001,533
2020-01-311,5211,5541,5141,54578,6001,545
2020-01-301,5241,5921,4961,511205,8001,511
2020-01-291,5281,5381,5051,52283,2001,522
2020-01-281,5011,5391,4891,530172,6001,530
2020-01-271,5421,5421,5051,512102,8001,512
2020-01-241,6021,6081,5541,560125,8001,560
2020-01-231,6351,6451,6101,61193,2001,611
2020-01-221,6131,6591,6131,63795,3001,637
2020-01-211,6081,6221,6011,61372,6001,613
2020-01-201,5961,6081,5841,59556,0001,595
2020-01-171,5931,5971,5551,59277,8001,592
2020-01-161,6051,6061,5571,583111,7001,583
2020-01-151,6271,6461,6081,62786,7001,627
2020-01-141,6401,6411,6211,64177,7001,641
2020-01-101,6541,6611,6271,64056,9001,640
2020-01-091,6421,6551,6201,65188,2001,651
2020-01-081,6761,6761,5891,61290,2001,612
2020-01-071,6511,6861,6511,67956,7001,679
2020-01-061,6641,6641,6221,64461,3001,644

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