3676 (株)デジタルハーツホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 966 | 976 | 901 | 920 | 153,700 | 920 |
| 2025-04-03 | 953 | 993 | 945 | 991 | 82,500 | 991 |
| 2025-04-02 | 1,001 | 1,013 | 987 | 995 | 64,400 | 995 |
| 2025-04-01 | 1,007 | 1,037 | 1,001 | 1,002 | 124,100 | 1,002 |
| 2025-03-31 | 1,004 | 1,004 | 974 | 980 | 131,400 | 980 |
| 2025-03-28 | 1,003 | 1,042 | 1,003 | 1,014 | 261,500 | 1,014 |
| 2025-03-27 | 1,050 | 1,062 | 1,005 | 1,014 | 274,000 | 1,014 |
| 2025-03-26 | 1,036 | 1,059 | 1,026 | 1,050 | 89,800 | 1,050 |
| 2025-03-25 | 1,048 | 1,054 | 1,032 | 1,040 | 87,300 | 1,040 |
| 2025-03-24 | 1,068 | 1,068 | 1,039 | 1,048 | 112,200 | 1,048 |
| 2025-03-21 | 1,077 | 1,095 | 1,063 | 1,074 | 108,100 | 1,074 |
| 2025-03-19 | 1,100 | 1,117 | 1,076 | 1,103 | 131,100 | 1,103 |
| 2025-03-18 | 1,096 | 1,117 | 1,095 | 1,103 | 81,200 | 1,103 |
| 2025-03-17 | 1,099 | 1,111 | 1,090 | 1,094 | 124,200 | 1,094 |
| 2025-03-14 | 1,075 | 1,099 | 1,075 | 1,092 | 70,400 | 1,092 |
| 2025-03-13 | 1,089 | 1,102 | 1,072 | 1,084 | 149,000 | 1,084 |
| 2025-03-12 | 1,064 | 1,086 | 1,064 | 1,078 | 77,300 | 1,078 |
| 2025-03-11 | 1,043 | 1,059 | 1,038 | 1,055 | 57,300 | 1,055 |
| 2025-03-10 | 1,066 | 1,075 | 1,056 | 1,061 | 32,100 | 1,061 |
| 2025-03-07 | 1,053 | 1,068 | 1,041 | 1,056 | 102,300 | 1,056 |
| 2025-03-06 | 1,078 | 1,085 | 1,062 | 1,073 | 39,500 | 1,073 |
| 2025-03-05 | 1,038 | 1,079 | 1,038 | 1,068 | 64,500 | 1,068 |
| 2025-03-04 | 1,065 | 1,065 | 1,026 | 1,038 | 75,500 | 1,038 |
| 2025-03-03 | 1,088 | 1,090 | 1,052 | 1,080 | 82,400 | 1,080 |
| 2025-02-28 | 1,050 | 1,105 | 1,050 | 1,058 | 114,000 | 1,058 |
| 2025-02-27 | 1,055 | 1,073 | 1,039 | 1,055 | 65,600 | 1,055 |
| 2025-02-26 | 1,060 | 1,078 | 1,039 | 1,050 | 79,100 | 1,050 |
| 2025-02-25 | 1,050 | 1,067 | 1,025 | 1,050 | 108,400 | 1,050 |
| 2025-02-21 | 1,076 | 1,076 | 1,052 | 1,052 | 69,400 | 1,052 |
| 2025-02-20 | 1,051 | 1,107 | 1,051 | 1,087 | 131,100 | 1,087 |
| 2025-02-19 | 1,114 | 1,118 | 1,054 | 1,054 | 104,700 | 1,054 |
| 2025-02-18 | 1,090 | 1,118 | 1,075 | 1,109 | 134,500 | 1,109 |
| 2025-02-17 | 1,115 | 1,138 | 1,107 | 1,107 | 86,600 | 1,107 |
| 2025-02-14 | 1,100 | 1,135 | 1,095 | 1,112 | 196,800 | 1,112 |
| 2025-02-13 | 1,180 | 1,181 | 1,112 | 1,117 | 203,800 | 1,117 |
| 2025-02-12 | 1,200 | 1,211 | 1,156 | 1,169 | 366,500 | 1,169 |
| 2025-02-10 | 1,079 | 1,166 | 1,057 | 1,145 | 500,800 | 1,145 |
| 2025-02-07 | 1,049 | 1,049 | 1,049 | 1,049 | 31,500 | 1,049 |
| 2025-02-06 | 878 | 899 | 868 | 899 | 76,600 | 899 |
| 2025-02-05 | 863 | 877 | 861 | 874 | 37,700 | 874 |
| 2025-02-04 | 848 | 861 | 847 | 852 | 31,600 | 852 |
| 2025-02-03 | 859 | 859 | 836 | 840 | 36,800 | 840 |
| 2025-01-31 | 888 | 888 | 860 | 874 | 39,300 | 874 |
| 2025-01-30 | 840 | 881 | 839 | 876 | 69,200 | 876 |
| 2025-01-29 | 846 | 846 | 836 | 844 | 30,900 | 844 |
| 2025-01-28 | 822 | 846 | 822 | 843 | 45,100 | 843 |
| 2025-01-27 | 828 | 828 | 816 | 822 | 44,000 | 822 |
| 2025-01-24 | 809 | 829 | 807 | 820 | 65,900 | 820 |
| 2025-01-23 | 810 | 810 | 800 | 802 | 42,500 | 802 |
| 2025-01-22 | 812 | 815 | 803 | 810 | 23,100 | 810 |
| 2025-01-21 | 813 | 813 | 805 | 806 | 19,600 | 806 |
| 2025-01-20 | 791 | 808 | 791 | 804 | 29,900 | 804 |
| 2025-01-17 | 795 | 795 | 784 | 790 | 43,600 | 790 |
| 2025-01-16 | 810 | 810 | 795 | 795 | 36,200 | 795 |
| 2025-01-15 | 807 | 809 | 801 | 801 | 26,700 | 801 |
| 2025-01-14 | 816 | 817 | 803 | 806 | 35,200 | 806 |
| 2025-01-10 | 818 | 826 | 816 | 816 | 13,300 | 816 |
| 2025-01-09 | 829 | 829 | 817 | 818 | 34,600 | 818 |
| 2025-01-08 | 849 | 849 | 828 | 828 | 33,400 | 828 |
| 2025-01-07 | 855 | 855 | 834 | 834 | 46,000 | 834 |
| 2025-01-06 | 851 | 857 | 841 | 848 | 46,500 | 848 |
分割・併合履歴 ： [2016-09-28]1株→2株