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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 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
