3676 (株)デジタルハーツホールディングス の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 826 | 830 | 811 | 812 | 44,600 | 812 |
| 2024-11-20 | 810 | 821 | 808 | 817 | 24,500 | 817 |
| 2024-11-19 | 800 | 814 | 800 | 808 | 38,800 | 808 |
| 2024-11-18 | 795 | 809 | 795 | 802 | 32,400 | 802 |
| 2024-11-15 | 793 | 806 | 792 | 795 | 37,300 | 795 |
| 2024-11-14 | 807 | 807 | 791 | 792 | 36,500 | 792 |
| 2024-11-13 | 789 | 810 | 789 | 802 | 58,800 | 802 |
| 2024-11-12 | 815 | 832 | 804 | 807 | 78,600 | 807 |
| 2024-11-11 | 790 | 809 | 786 | 806 | 32,400 | 806 |
| 2024-11-08 | 816 | 822 | 783 | 791 | 114,100 | 791 |
| 2024-11-07 | 823 | 845 | 814 | 833 | 73,100 | 833 |
| 2024-11-06 | 825 | 825 | 802 | 807 | 43,100 | 807 |
| 2024-11-05 | 817 | 817 | 803 | 817 | 15,500 | 817 |
| 2024-11-01 | 807 | 823 | 805 | 811 | 35,300 | 811 |
| 2024-10-31 | 813 | 822 | 804 | 821 | 40,800 | 821 |
| 2024-10-30 | 824 | 826 | 815 | 818 | 144,900 | 818 |
| 2024-10-29 | 811 | 820 | 808 | 816 | 20,700 | 816 |
| 2024-10-28 | 778 | 807 | 778 | 804 | 29,300 | 804 |
| 2024-10-25 | 806 | 806 | 780 | 788 | 54,200 | 788 |
| 2024-10-24 | 794 | 807 | 791 | 806 | 50,500 | 806 |
| 2024-10-23 | 815 | 815 | 790 | 795 | 105,700 | 795 |
| 2024-10-22 | 860 | 860 | 820 | 825 | 74,400 | 825 |
| 2024-10-21 | 876 | 876 | 860 | 868 | 27,600 | 868 |
| 2024-10-18 | 867 | 871 | 852 | 861 | 33,400 | 861 |
| 2024-10-17 | 846 | 879 | 846 | 868 | 51,800 | 868 |
| 2024-10-16 | 827 | 850 | 827 | 845 | 60,000 | 845 |
| 2024-10-15 | 818 | 850 | 817 | 842 | 66,100 | 842 |
| 2024-10-11 | 825 | 829 | 813 | 817 | 80,700 | 817 |
| 2024-10-10 | 835 | 836 | 823 | 830 | 70,100 | 830 |
| 2024-10-09 | 836 | 850 | 833 | 835 | 63,600 | 835 |
| 2024-10-08 | 847 | 847 | 836 | 836 | 70,700 | 836 |
| 2024-10-07 | 875 | 878 | 851 | 862 | 65,400 | 862 |
| 2024-10-04 | 865 | 879 | 861 | 875 | 48,100 | 875 |
| 2024-10-03 | 858 | 878 | 858 | 873 | 23,700 | 873 |
| 2024-10-02 | 854 | 863 | 850 | 850 | 36,000 | 850 |
| 2024-10-01 | 856 | 865 | 853 | 863 | 33,100 | 863 |
| 2024-09-30 | 841 | 859 | 840 | 845 | 44,800 | 845 |
| 2024-09-27 | 881 | 887 | 866 | 871 | 66,000 | 871 |
| 2024-09-26 | 860 | 883 | 852 | 882 | 43,100 | 882 |
| 2024-09-25 | 849 | 869 | 841 | 863 | 39,000 | 863 |
| 2024-09-24 | 856 | 856 | 839 | 843 | 37,600 | 843 |
| 2024-09-20 | 841 | 856 | 839 | 842 | 55,100 | 842 |
| 2024-09-19 | 837 | 839 | 830 | 831 | 25,400 | 831 |
| 2024-09-18 | 825 | 831 | 812 | 831 | 28,200 | 831 |
| 2024-09-17 | 818 | 826 | 806 | 817 | 34,300 | 817 |
| 2024-09-13 | 814 | 824 | 809 | 813 | 37,300 | 813 |
| 2024-09-12 | 813 | 827 | 813 | 821 | 38,300 | 821 |
| 2024-09-11 | 816 | 818 | 790 | 798 | 58,800 | 798 |
| 2024-09-10 | 825 | 832 | 812 | 812 | 35,900 | 812 |
| 2024-09-09 | 797 | 824 | 790 | 812 | 53,600 | 812 |
| 2024-09-06 | 866 | 869 | 821 | 827 | 76,600 | 827 |
| 2024-09-05 | 850 | 877 | 848 | 860 | 62,600 | 860 |
| 2024-09-04 | 866 | 878 | 846 | 861 | 108,300 | 861 |
| 2024-09-03 | 890 | 890 | 872 | 888 | 111,700 | 888 |
| 2024-09-02 | 906 | 911 | 874 | 886 | 175,200 | 886 |
| 2024-08-30 | 863 | 880 | 849 | 870 | 177,700 | 870 |
| 2024-08-29 | 841 | 865 | 841 | 848 | 106,600 | 848 |
| 2024-08-28 | 850 | 866 | 841 | 846 | 52,900 | 846 |
| 2024-08-27 | 832 | 847 | 825 | 847 | 32,200 | 847 |
| 2024-08-26 | 820 | 834 | 803 | 826 | 82,200 | 826 |
| 2024-08-23 | 844 | 849 | 825 | 825 | 46,900 | 825 |
| 2024-08-22 | 830 | 840 | 824 | 840 | 47,800 | 840 |
| 2024-08-21 | 840 | 844 | 821 | 821 | 50,400 | 821 |
| 2024-08-20 | 831 | 850 | 831 | 839 | 82,100 | 839 |
| 2024-08-19 | 837 | 837 | 813 | 819 | 73,600 | 819 |
| 2024-08-16 | 832 | 839 | 824 | 835 | 146,600 | 835 |
| 2024-08-15 | 830 | 836 | 809 | 822 | 93,600 | 822 |
| 2024-08-14 | 811 | 827 | 792 | 816 | 108,300 | 816 |
| 2024-08-13 | 763 | 808 | 751 | 807 | 169,900 | 807 |
| 2024-08-09 | 799 | 799 | 736 | 750 | 310,800 | 750 |
| 2024-08-08 | 822 | 852 | 822 | 829 | 55,100 | 829 |
| 2024-08-07 | 792 | 871 | 788 | 849 | 102,000 | 849 |
| 2024-08-06 | 822 | 859 | 803 | 826 | 150,600 | 826 |
| 2024-08-05 | 856 | 862 | 762 | 770 | 184,700 | 770 |
| 2024-08-02 | 950 | 950 | 901 | 901 | 109,800 | 901 |
| 2024-08-01 | 995 | 999 | 966 | 969 | 57,300 | 969 |
| 2024-07-31 | 997 | 1,000 | 975 | 998 | 56,800 | 998 |
| 2024-07-30 | 1,036 | 1,037 | 984 | 1,003 | 100,900 | 1,003 |
| 2024-07-29 | 1,018 | 1,074 | 1,018 | 1,043 | 85,900 | 1,043 |
| 2024-07-26 | 1,000 | 1,014 | 996 | 997 | 35,500 | 997 |
| 2024-07-25 | 1,006 | 1,015 | 994 | 1,000 | 68,800 | 1,000 |
| 2024-07-24 | 1,015 | 1,053 | 1,007 | 1,009 | 51,000 | 1,009 |
| 2024-07-23 | 1,022 | 1,045 | 1,012 | 1,023 | 46,300 | 1,023 |
| 2024-07-22 | 1,024 | 1,043 | 1,006 | 1,019 | 53,400 | 1,019 |
| 2024-07-19 | 1,081 | 1,081 | 1,022 | 1,024 | 108,500 | 1,024 |
| 2024-07-18 | 1,118 | 1,131 | 1,093 | 1,094 | 71,400 | 1,094 |
| 2024-07-17 | 1,129 | 1,129 | 1,106 | 1,120 | 122,000 | 1,120 |
| 2024-07-16 | 1,130 | 1,136 | 1,106 | 1,116 | 48,200 | 1,116 |
| 2024-07-12 | 1,105 | 1,155 | 1,105 | 1,131 | 155,600 | 1,131 |
| 2024-07-11 | 1,145 | 1,153 | 1,103 | 1,125 | 60,100 | 1,125 |
| 2024-07-10 | 1,147 | 1,147 | 1,113 | 1,129 | 57,600 | 1,129 |
| 2024-07-09 | 1,135 | 1,150 | 1,121 | 1,127 | 62,600 | 1,127 |
| 2024-07-08 | 1,170 | 1,170 | 1,105 | 1,108 | 133,900 | 1,108 |
| 2024-07-05 | 1,083 | 1,129 | 1,080 | 1,128 | 128,900 | 1,128 |
| 2024-07-04 | 1,065 | 1,092 | 1,051 | 1,080 | 70,600 | 1,080 |
| 2024-07-03 | 1,059 | 1,080 | 1,035 | 1,048 | 47,900 | 1,048 |
| 2024-07-02 | 1,072 | 1,084 | 1,053 | 1,059 | 91,300 | 1,059 |
| 2024-07-01 | 1,045 | 1,078 | 1,040 | 1,075 | 50,100 | 1,075 |
| 2024-06-28 | 1,043 | 1,044 | 1,024 | 1,037 | 21,000 | 1,037 |
| 2024-06-27 | 1,048 | 1,055 | 1,031 | 1,036 | 35,000 | 1,036 |
| 2024-06-26 | 1,075 | 1,075 | 1,033 | 1,053 | 106,700 | 1,053 |
| 2024-06-25 | 1,063 | 1,076 | 1,053 | 1,055 | 84,500 | 1,055 |
| 2024-06-24 | 1,029 | 1,065 | 1,023 | 1,061 | 34,500 | 1,061 |
| 2024-06-21 | 1,062 | 1,074 | 1,027 | 1,029 | 56,900 | 1,029 |
| 2024-06-20 | 1,066 | 1,082 | 1,051 | 1,062 | 29,100 | 1,062 |
| 2024-06-19 | 1,087 | 1,095 | 1,069 | 1,081 | 34,900 | 1,081 |
| 2024-06-18 | 1,094 | 1,099 | 1,065 | 1,075 | 33,600 | 1,075 |
| 2024-06-17 | 1,090 | 1,090 | 1,045 | 1,065 | 37,600 | 1,065 |
| 2024-06-14 | 1,066 | 1,107 | 1,066 | 1,091 | 50,500 | 1,091 |
| 2024-06-13 | 1,108 | 1,111 | 1,063 | 1,069 | 58,600 | 1,069 |
| 2024-06-12 | 1,091 | 1,103 | 1,085 | 1,103 | 47,200 | 1,103 |
| 2024-06-11 | 1,099 | 1,115 | 1,086 | 1,094 | 43,100 | 1,094 |
| 2024-06-10 | 1,116 | 1,119 | 1,093 | 1,095 | 49,800 | 1,095 |
| 2024-06-07 | 1,058 | 1,118 | 1,052 | 1,106 | 152,900 | 1,106 |
| 2024-06-06 | 1,073 | 1,074 | 1,045 | 1,058 | 42,500 | 1,058 |
| 2024-06-05 | 1,055 | 1,081 | 1,040 | 1,043 | 62,800 | 1,043 |
| 2024-06-04 | 1,024 | 1,069 | 1,024 | 1,069 | 134,700 | 1,069 |
| 2024-06-03 | 974 | 1,024 | 972 | 1,022 | 89,700 | 1,022 |
| 2024-05-31 | 958 | 977 | 957 | 971 | 43,000 | 971 |
| 2024-05-30 | 911 | 952 | 911 | 949 | 31,000 | 949 |
| 2024-05-29 | 934 | 934 | 916 | 917 | 31,100 | 917 |
| 2024-05-28 | 920 | 935 | 913 | 925 | 29,900 | 925 |
| 2024-05-27 | 932 | 934 | 916 | 920 | 32,300 | 920 |
| 2024-05-24 | 971 | 971 | 931 | 931 | 76,500 | 931 |
| 2024-05-23 | 1,004 | 1,004 | 975 | 979 | 51,600 | 979 |
| 2024-05-22 | 1,007 | 1,023 | 996 | 998 | 56,900 | 998 |
| 2024-05-21 | 1,037 | 1,042 | 1,010 | 1,014 | 37,700 | 1,014 |
| 2024-05-20 | 1,025 | 1,041 | 1,016 | 1,019 | 78,800 | 1,019 |
| 2024-05-17 | 965 | 1,012 | 956 | 1,012 | 63,900 | 1,012 |
| 2024-05-16 | 968 | 977 | 961 | 965 | 37,800 | 965 |
| 2024-05-15 | 979 | 988 | 959 | 968 | 42,700 | 968 |
| 2024-05-14 | 971 | 985 | 966 | 966 | 74,200 | 966 |
| 2024-05-13 | 952 | 981 | 947 | 971 | 122,200 | 971 |
| 2024-05-10 | 1,012 | 1,022 | 942 | 942 | 164,600 | 942 |
| 2024-05-09 | 976 | 984 | 967 | 982 | 60,600 | 982 |
| 2024-05-08 | 978 | 990 | 969 | 973 | 67,500 | 973 |
| 2024-05-07 | 964 | 983 | 962 | 978 | 44,400 | 978 |
| 2024-05-02 | 956 | 956 | 935 | 956 | 34,400 | 956 |
| 2024-05-01 | 970 | 970 | 950 | 956 | 16,700 | 956 |
| 2024-04-30 | 964 | 973 | 954 | 965 | 21,800 | 965 |
| 2024-04-26 | 954 | 965 | 940 | 963 | 31,700 | 963 |
| 2024-04-25 | 968 | 969 | 948 | 951 | 36,600 | 951 |
| 2024-04-24 | 963 | 986 | 954 | 965 | 47,000 | 965 |
| 2024-04-23 | 920 | 968 | 918 | 966 | 108,600 | 966 |
| 2024-04-22 | 900 | 925 | 900 | 915 | 51,300 | 915 |
| 2024-04-19 | 911 | 912 | 891 | 900 | 66,900 | 900 |
| 2024-04-18 | 910 | 924 | 905 | 911 | 29,400 | 911 |
| 2024-04-17 | 942 | 942 | 904 | 907 | 45,100 | 907 |
| 2024-04-16 | 941 | 959 | 928 | 946 | 61,600 | 946 |
| 2024-04-15 | 914 | 948 | 914 | 942 | 30,200 | 942 |
| 2024-04-12 | 936 | 959 | 928 | 928 | 41,900 | 928 |
| 2024-04-11 | 927 | 927 | 916 | 921 | 31,700 | 921 |
| 2024-04-10 | 952 | 961 | 938 | 938 | 40,300 | 938 |
| 2024-04-09 | 942 | 954 | 930 | 953 | 32,100 | 953 |
| 2024-04-08 | 924 | 940 | 924 | 939 | 35,500 | 939 |
| 2024-04-05 | 910 | 930 | 903 | 924 | 39,400 | 924 |
| 2024-04-04 | 906 | 921 | 901 | 916 | 48,600 | 916 |
| 2024-04-03 | 919 | 922 | 898 | 904 | 64,000 | 904 |
| 2024-04-02 | 965 | 965 | 925 | 929 | 40,300 | 929 |
| 2024-04-01 | 970 | 977 | 956 | 969 | 42,000 | 969 |
| 2024-03-29 | 949 | 967 | 949 | 963 | 30,800 | 963 |
| 2024-03-28 | 967 | 979 | 948 | 953 | 84,000 | 953 |
| 2024-03-27 | 979 | 981 | 968 | 975 | 43,800 | 975 |
| 2024-03-26 | 948 | 978 | 946 | 971 | 51,300 | 971 |
| 2024-03-25 | 955 | 969 | 945 | 955 | 76,400 | 955 |
| 2024-03-22 | 941 | 960 | 941 | 955 | 63,200 | 955 |
| 2024-03-21 | 955 | 956 | 938 | 940 | 55,700 | 940 |
| 2024-03-19 | 945 | 946 | 931 | 944 | 50,100 | 944 |
| 2024-03-18 | 928 | 956 | 927 | 947 | 57,900 | 947 |
| 2024-03-15 | 919 | 930 | 914 | 922 | 66,300 | 922 |
| 2024-03-14 | 926 | 940 | 917 | 934 | 56,000 | 934 |
| 2024-03-13 | 939 | 948 | 929 | 931 | 86,800 | 931 |
| 2024-03-12 | 903 | 926 | 892 | 924 | 86,100 | 924 |
| 2024-03-11 | 917 | 923 | 901 | 910 | 166,200 | 910 |
| 2024-03-08 | 929 | 944 | 928 | 942 | 125,400 | 942 |
| 2024-03-07 | 944 | 945 | 926 | 939 | 89,800 | 939 |
| 2024-03-06 | 916 | 956 | 913 | 940 | 97,000 | 940 |
| 2024-03-05 | 921 | 930 | 908 | 925 | 94,200 | 925 |
| 2024-03-04 | 960 | 961 | 928 | 928 | 123,200 | 928 |
| 2024-03-01 | 973 | 980 | 943 | 945 | 174,800 | 945 |
| 2024-02-29 | 1,020 | 1,020 | 970 | 971 | 219,300 | 971 |
| 2024-02-28 | 1,025 | 1,029 | 1,006 | 1,014 | 93,500 | 1,014 |
| 2024-02-27 | 1,044 | 1,044 | 1,025 | 1,032 | 32,100 | 1,032 |
| 2024-02-26 | 1,028 | 1,052 | 1,021 | 1,025 | 66,700 | 1,025 |
| 2024-02-22 | 1,055 | 1,055 | 1,015 | 1,025 | 66,200 | 1,025 |
| 2024-02-21 | 1,035 | 1,050 | 1,019 | 1,040 | 86,200 | 1,040 |
| 2024-02-20 | 1,081 | 1,096 | 1,052 | 1,052 | 70,500 | 1,052 |
| 2024-02-19 | 1,052 | 1,094 | 1,042 | 1,091 | 94,400 | 1,091 |
| 2024-02-16 | 1,018 | 1,052 | 998 | 1,033 | 101,600 | 1,033 |
| 2024-02-15 | 1,020 | 1,021 | 994 | 1,010 | 88,800 | 1,010 |
| 2024-02-14 | 1,020 | 1,035 | 991 | 1,022 | 158,700 | 1,022 |
| 2024-02-13 | 1,121 | 1,121 | 1,036 | 1,049 | 204,800 | 1,049 |
| 2024-02-09 | 1,099 | 1,157 | 1,084 | 1,123 | 514,500 | 1,123 |
| 2024-02-08 | 1,038 | 1,043 | 1,006 | 1,034 | 111,200 | 1,034 |
| 2024-02-07 | 1,059 | 1,060 | 1,038 | 1,044 | 68,200 | 1,044 |
| 2024-02-06 | 1,079 | 1,079 | 1,049 | 1,062 | 72,300 | 1,062 |
| 2024-02-05 | 1,059 | 1,085 | 1,059 | 1,080 | 160,900 | 1,080 |
| 2024-02-02 | 1,041 | 1,063 | 1,035 | 1,051 | 168,700 | 1,051 |
| 2024-02-01 | 1,028 | 1,042 | 1,014 | 1,041 | 78,700 | 1,041 |
| 2024-01-31 | 1,019 | 1,033 | 1,013 | 1,032 | 56,000 | 1,032 |
| 2024-01-30 | 1,040 | 1,048 | 1,016 | 1,026 | 57,100 | 1,026 |
| 2024-01-29 | 1,038 | 1,045 | 1,017 | 1,026 | 104,600 | 1,026 |
| 2024-01-26 | 1,012 | 1,054 | 1,000 | 1,050 | 202,300 | 1,050 |
| 2024-01-25 | 1,010 | 1,020 | 997 | 1,016 | 72,300 | 1,016 |
| 2024-01-24 | 981 | 995 | 979 | 993 | 38,800 | 993 |
| 2024-01-23 | 980 | 990 | 978 | 983 | 38,900 | 983 |
| 2024-01-22 | 955 | 979 | 950 | 979 | 39,600 | 979 |
| 2024-01-19 | 948 | 960 | 943 | 949 | 33,100 | 949 |
| 2024-01-18 | 974 | 974 | 947 | 947 | 61,100 | 947 |
| 2024-01-17 | 995 | 995 | 960 | 960 | 76,700 | 960 |
| 2024-01-16 | 1,008 | 1,009 | 984 | 984 | 51,400 | 984 |
| 2024-01-15 | 991 | 1,010 | 985 | 1,007 | 50,000 | 1,007 |
| 2024-01-12 | 996 | 997 | 977 | 983 | 65,900 | 983 |
| 2024-01-11 | 1,013 | 1,013 | 993 | 1,003 | 47,600 | 1,003 |
| 2024-01-10 | 1,015 | 1,015 | 1,007 | 1,010 | 31,300 | 1,010 |
| 2024-01-09 | 995 | 1,027 | 995 | 1,019 | 92,800 | 1,019 |
| 2024-01-05 | 1,021 | 1,025 | 984 | 986 | 111,900 | 986 |
| 2024-01-04 | 1,001 | 1,030 | 996 | 1,026 | 56,100 | 1,026 |
分割・併合履歴 ： [2016-09-28]1株→2株
