1. HOME >
  2. 株価時系列 >
  3. 2389 >
  4. 2021年

2389 (株)デジタルホールディングス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3481,3481,3151,318221,3001,318
2021-12-291,3521,3621,3361,345279,8001,345
2021-12-281,3831,3941,3721,387425,0001,387
2021-12-271,3971,4071,3741,378313,0001,378
2021-12-241,3861,4021,3821,398266,9001,398
2021-12-231,3861,4001,3811,383258,4001,383
2021-12-221,3661,3921,3511,388310,7001,388
2021-12-211,3511,3651,3271,357254,0001,357
2021-12-201,3711,3761,3541,354263,7001,354
2021-12-171,4041,4041,3851,400190,3001,400
2021-12-161,4281,4341,4071,415184,0001,415
2021-12-151,3891,4271,3861,427115,2001,427
2021-12-141,4051,4051,3821,395267,7001,395
2021-12-131,4411,4511,4121,419206,6001,419
2021-12-101,4431,4641,4261,439156,4001,439
2021-12-091,4441,4651,4291,452144,8001,452
2021-12-081,4751,4751,4261,439269,7001,439
2021-12-071,3921,4461,3891,445182,8001,445
2021-12-061,3801,3801,3621,370247,4001,370
2021-12-031,3621,3891,3461,388197,8001,388
2021-12-021,3721,3871,3531,357191,3001,357
2021-12-011,3851,3981,3551,385231,1001,385
2021-11-301,3801,4071,3611,390931,3001,390
2021-11-291,3881,4101,3681,375280,5001,375
2021-11-261,4461,4461,4031,408284,7001,408
2021-11-251,4901,4951,4581,460213,8001,460
2021-11-241,4991,5111,4861,490228,0001,490
2021-11-221,5051,5121,4881,508176,0001,508
2021-11-191,5251,5331,5051,520139,1001,520
2021-11-181,5481,5481,5081,523214,1001,523
2021-11-171,6051,6081,5511,551266,6001,551
2021-11-161,6061,6311,6011,623109,9001,623
2021-11-151,6001,6161,5931,606160,8001,606
2021-11-121,6001,6161,5721,583290,0001,583
2021-11-111,6071,6411,5901,605323,4001,605
2021-11-101,7201,7461,7141,720117,1001,720
2021-11-091,7921,7981,7231,723128,3001,723
2021-11-081,7711,8071,7551,799111,1001,799
2021-11-051,7721,7761,7411,771118,1001,771
2021-11-041,7921,8101,7711,781132,4001,781
2021-11-021,7661,7791,7581,77783,7001,777
2021-11-011,7801,7921,7601,78184,2001,781
2021-10-291,7601,7651,7361,743124,3001,743
2021-10-281,7621,7821,7381,774106,7001,774
2021-10-271,8051,8061,7731,77472,1001,774
2021-10-261,8081,8141,7951,79645,5001,796
2021-10-251,7641,7881,7541,783108,1001,783
2021-10-221,8011,8111,7861,79376,3001,793
2021-10-211,8261,8341,8051,80589,4001,805
2021-10-201,8761,8851,8261,826109,8001,826
2021-10-191,8401,8671,8401,866132,2001,866
2021-10-181,8201,8401,8111,83583,7001,835
2021-10-151,7891,8251,7881,82393,1001,823
2021-10-141,7881,8001,7681,787119,7001,787
2021-10-131,7901,8061,7771,78898,3001,788
2021-10-121,8201,8201,7931,79697,0001,796
2021-10-111,8251,8341,8081,82492,8001,824
2021-10-081,7911,8311,7851,828134,9001,828
2021-10-071,7801,8091,7651,77577,7001,775
2021-10-061,7891,8301,7581,774116,9001,774
2021-10-051,7561,7791,7231,772170,9001,772
2021-10-041,8291,8451,7721,784123,3001,784
2021-10-011,8471,8471,7951,812198,2001,812
2021-09-301,8871,8921,8491,859117,1001,859
2021-09-291,8341,8731,8311,872163,1001,872
2021-09-281,8701,8801,8221,862150,4001,862
2021-09-271,8601,9301,8551,884253,4001,884
2021-09-241,8431,8631,8161,861237,2001,861
2021-09-221,7731,7971,7471,763138,8001,763
2021-09-211,7361,7731,7271,759102,6001,759
2021-09-171,7541,7951,7501,793110,6001,793
2021-09-161,8391,8391,7361,763242,8001,763
2021-09-151,8401,8501,8111,814212,1001,814
2021-09-141,8351,8721,8351,860268,1001,860
2021-09-131,7931,8301,7911,828219,8001,828
2021-09-101,7701,7881,7651,784160,7001,784
2021-09-091,7381,7971,7381,762241,6001,762
2021-09-081,7151,7471,7081,747206,9001,747
2021-09-071,7201,7421,7141,723155,9001,723
2021-09-061,7141,7201,6901,700149,6001,700
2021-09-031,6701,6991,6631,683185,7001,683
2021-09-021,7191,7191,6621,669348,7001,669
2021-09-011,6951,7241,6891,724169,6001,724
2021-08-311,6981,7061,6731,689208,6001,689
2021-08-301,6081,6611,6011,656200,2001,656
2021-08-271,6251,6281,5991,617158,7001,617
2021-08-261,6201,6421,6121,642129,8001,642
2021-08-251,6351,6411,6111,618170,5001,618
2021-08-241,6471,6581,6251,637116,9001,637
2021-08-231,6461,6551,6201,623120,3001,623
2021-08-201,6751,6851,6061,619200,5001,619
2021-08-191,7181,7271,6551,662226,5001,662
2021-08-181,7251,7491,7041,736143,1001,736
2021-08-171,8041,8101,7251,725237,1001,725
2021-08-161,8801,8851,8151,817186,6001,817
2021-08-131,9031,9071,8621,897167,5001,897
2021-08-121,9111,9111,8601,883196,8001,883
2021-08-111,9041,9271,8911,904171,8001,904
2021-08-101,9061,9361,8001,901349,8001,901
2021-08-061,9651,9701,9371,946122,9001,946
2021-08-051,9882,0001,9441,961116,2001,961
2021-08-042,0532,0552,0052,01291,4002,012
2021-08-032,1062,1182,0532,05396,4002,053
2021-08-022,0722,1242,0712,11274,6002,112
2021-07-302,2012,2012,1202,12283,3002,122
2021-07-292,2132,2182,1952,21272,6002,212
2021-07-282,2352,2382,1862,197104,8002,197
2021-07-272,2852,2852,2412,253129,6002,253
2021-07-262,2972,3022,2392,24980,6002,249
2021-07-212,2572,2752,2372,25594,0002,255
2021-07-202,2362,2382,1952,20975,3002,209
2021-07-192,2442,2702,2172,26168,0002,261
2021-07-162,2472,2962,2412,27593,4002,275
2021-07-152,2922,2972,2482,25576,1002,255
2021-07-142,2502,3372,2492,318166,7002,318
2021-07-132,2512,2762,2472,26485,6002,264
2021-07-122,2242,2602,2042,233171,5002,233
2021-07-092,1832,2002,1162,159173,0002,159
2021-07-082,2702,2912,2072,213150,7002,213
2021-07-072,2492,2762,2322,242111,5002,242
2021-07-062,2492,2672,2332,25076,9002,250
2021-07-052,3202,3522,2522,261120,3002,261
2021-07-022,2632,3232,2532,320141,9002,320
2021-07-012,2482,2852,2132,263152,3002,263
2021-06-302,2712,2732,2262,24997,0002,249
2021-06-292,2772,3162,2502,271207,6002,271
2021-06-282,2352,2822,2022,278195,1002,278
2021-06-252,2722,2822,2342,236100,2002,236
2021-06-242,2722,3412,2322,272149,3002,272
2021-06-232,2702,2942,2472,272113,8002,272
2021-06-222,3012,3212,2792,28479,4002,284
2021-06-212,2672,3052,2542,284141,2002,284
2021-06-182,3662,3802,3282,330131,1002,330
2021-06-172,3932,4012,3562,382121,5002,382
2021-06-162,4152,4532,3822,416195,4002,416
2021-06-152,5202,5202,4232,483158,2002,483
2021-06-142,5122,5322,4582,520208,1002,520
2021-06-112,3862,4912,3752,445207,2002,445
2021-06-102,3462,3892,3212,386116,5002,386
2021-06-092,3692,3942,3382,34675,4002,346
2021-06-082,3372,3812,3262,373108,2002,373
2021-06-072,2502,3032,2482,29489,9002,294
2021-06-042,3092,3362,2752,279168,2002,279
2021-06-032,2622,3112,2312,295168,7002,295
2021-06-022,3102,3192,2622,291117,3002,291
2021-06-012,3192,3472,2822,324117,4002,324
2021-05-312,3332,3632,2862,296209,0002,296
2021-05-282,3722,3782,2722,303369,4002,303
2021-05-272,3952,4622,3782,421396,8002,421
2021-05-262,2372,3772,2222,358451,9002,358
2021-05-252,1502,2042,1262,184154,0002,184
2021-05-242,0852,1362,0652,130198,3002,130
2021-05-212,0162,0852,0102,072165,4002,072
2021-05-201,9392,0361,9372,000230,8002,000
2021-05-191,9001,9361,8851,900142,7001,900
2021-05-181,8801,9261,8731,913127,0001,913
2021-05-171,9951,9991,8831,891163,4001,891
2021-05-141,9382,0051,9211,955437,5001,955
2021-05-131,8391,8411,7821,818123,8001,818
2021-05-121,8981,9231,8391,862102,7001,862
2021-05-111,9151,9151,8801,880111,9001,880
2021-05-101,9421,9531,9201,93167,0001,931
2021-05-071,9251,9341,8971,92437,9001,924
2021-05-061,8761,9271,8751,90165,9001,901
2021-04-301,8781,8981,8601,876108,6001,876
2021-04-281,8781,9081,8651,87747,8001,877
2021-04-271,9081,9171,8861,88651,2001,886
2021-04-261,9061,9211,8861,91260,0001,912
2021-04-231,9411,9461,8971,89751,5001,897
2021-04-221,9311,9671,9311,95995,2001,959
2021-04-211,9151,9291,8631,891101,5001,891
2021-04-201,9721,9821,9401,94390,1001,943
2021-04-192,0152,0271,9941,99485,1001,994
2021-04-161,9902,0261,9901,99496,3001,994
2021-04-152,0062,0111,9861,99869,0001,998
2021-04-142,0302,0301,9922,002114,3002,002
2021-04-131,9902,0791,9632,076192,2002,076
2021-04-122,0052,0141,9882,00054,9002,000
2021-04-092,0202,0241,9702,00587,3002,005
2021-04-082,0512,0542,0032,02396,3002,023
2021-04-072,0522,0782,0262,07688,1002,076
2021-04-062,0842,0842,0072,052217,1002,052
2021-04-052,0402,0892,0262,084142,7002,084
2021-04-022,0432,0432,0082,01568,8002,015
2021-04-012,0392,0521,9922,00091,3002,000
2021-03-312,0772,0772,0002,005122,5002,005
2021-03-302,0622,0992,0382,05583,3002,055
2021-03-292,0972,1042,0372,05796,9002,057
2021-03-262,0602,0952,0602,06247,5002,062
2021-03-252,0682,0992,0392,05763,7002,057
2021-03-242,1542,1782,0952,102109,0002,102
2021-03-232,0942,2102,0852,193222,0002,193
2021-03-222,0632,0751,9972,045168,0002,045
2021-03-192,0942,0942,0092,055155,8002,055
2021-03-182,0602,1092,0412,097153,7002,097
2021-03-171,9712,0271,9712,02586,4002,025
2021-03-161,9451,9711,9271,96977,5001,969
2021-03-151,9511,9651,9251,95499,2001,954
2021-03-121,9942,0181,9842,005120,2002,005
2021-03-111,8981,9651,8941,96564,0001,965
2021-03-101,8991,9171,8771,89762,4001,897
2021-03-091,8811,8811,8131,859145,4001,859
2021-03-082,0302,0321,8851,890118,4001,890
2021-03-052,0142,0161,9121,991118,9001,991
2021-03-041,9922,0161,9762,015119,0002,015
2021-03-031,9862,0241,9582,020129,2002,020
2021-03-021,9082,0061,9052,000181,5002,000
2021-03-011,8561,9491,8331,938169,8001,938
2021-02-261,7681,8611,7561,810161,5001,810
2021-02-251,8281,8341,7831,801142,0001,801
2021-02-241,9331,9331,7971,804310,7001,804
2021-02-221,9391,9921,9291,97183,5001,971
2021-02-191,9671,9751,9041,939131,8001,939
2021-02-182,0302,0662,0012,011107,7002,011
2021-02-171,9882,0371,9802,031125,3002,031
2021-02-162,0002,0401,9872,012152,5002,012
2021-02-152,0582,0591,9302,003218,8002,003
2021-02-122,2492,2522,0262,048574,7002,048
2021-02-102,0352,0572,0032,03679,2002,036
2021-02-092,0192,0191,9492,01252,2002,012
2021-02-082,0892,0902,0002,01978,7002,019
2021-02-052,1522,1672,0432,053186,0002,053
2021-02-041,9832,1881,9832,178355,9002,178
2021-02-031,9221,9841,9221,96350,3001,963
2021-02-021,8711,9261,8711,91838,8001,918
2021-02-011,8211,8881,8211,87547,6001,875
2021-01-291,8261,8721,8051,81952,8001,819
2021-01-281,8051,8401,7811,832100,2001,832
2021-01-271,8571,8571,8131,83340,2001,833
2021-01-261,9371,9371,8271,82753,4001,827
2021-01-251,9151,9591,9121,91740,6001,917
2021-01-221,8561,9021,8521,90054,6001,900
2021-01-211,7851,8671,7761,86558,3001,865
2021-01-201,7911,8021,7611,78564,2001,785
2021-01-191,7971,8231,7861,79142,9001,791
2021-01-181,7521,8141,7521,79740,2001,797
2021-01-151,8001,8191,7821,79075,5001,790
2021-01-141,8621,8791,8061,82064,2001,820
2021-01-131,9211,9481,8781,89252,7001,892
2021-01-121,9031,9691,9001,942102,0001,942
2021-01-081,8541,8981,8491,89575,3001,895
2021-01-071,8511,8701,8121,81469,4001,814
2021-01-061,8131,8601,7801,834129,2001,834
2021-01-051,7341,7911,7091,77863,1001,778
2021-01-041,7621,7651,7171,73035,9001,730

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