1. HOME >
  2. 株価時系列 >
  3. 3676 >
  4. 2013年

3676 (株)デジタルハーツホールディングス の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,6052,6972,5492,655159,2001,327.50
2013-12-272,4502,6702,4222,585189,6001,292.50
2013-12-262,3902,4902,3502,450188,5001,225
2013-12-252,3022,3592,2902,306138,0001,153
2013-12-242,3302,4452,3302,339212,0001,169.50
2013-12-202,3382,3452,2852,30190,3001,150.50
2013-12-192,2902,3592,2602,338142,7001,169
2013-12-182,2062,2902,1552,243178,0001,121.50
2013-12-172,2492,2702,1012,143193,7001,071.50
2013-12-162,2302,3502,1872,199248,7001,099.50
2013-12-132,1932,2472,1832,206135,1001,103
2013-12-122,1792,1852,1302,17139,8001,085.50
2013-12-112,1992,2022,1202,13935,2001,069.50
2013-12-102,1502,2212,1202,199102,1001,099.50
2013-12-092,1372,1622,1032,14269,3001,071
2013-12-062,1052,1262,0702,09025,3001,045
2013-12-052,1302,1362,0932,10425,6001,052
2013-12-042,1202,1472,0792,13324,3001,066.50
2013-12-032,1012,1602,0772,13961,6001,069.50
2013-12-022,1012,1141,9272,078202,9001,039
2013-11-292,0752,0982,0592,08234,3001,041
2013-11-282,1462,1542,1012,10728,9001,053.50
2013-11-272,1912,1912,1502,16037,3001,080
2013-11-262,1012,1742,1012,16137,4001,080.50
2013-11-252,1402,1532,0832,13237,5001,066
2013-11-222,1502,1632,1072,12740,3001,063.50
2013-11-212,1632,1762,0512,135116,0001,067.50
2013-11-202,1252,1732,1182,14964,8001,074.50
2013-11-192,1502,1802,1342,15629,8001,078
2013-11-182,1682,1972,1682,17322,4001,086.50
2013-11-152,1732,1952,1502,17536,5001,087.50
2013-11-142,1122,2002,1122,17262,4001,086
2013-11-132,1492,1822,1092,13040,5001,065
2013-11-122,0582,1642,0582,14979,5001,074.50
2013-11-112,1702,2282,0702,087120,9001,043.50
2013-11-082,1062,1742,1062,16374,5001,081.50
2013-11-072,1102,1722,0902,156158,8001,078
2013-11-061,9602,1001,9602,088198,0001,044
2013-11-051,8401,9001,8301,90058,100950
2013-11-011,8971,9001,8181,87657,900938
2013-10-311,9101,9701,8801,89462,500947
2013-10-301,9771,9771,9151,91546,900957.50
2013-10-291,9891,9891,9511,97630,900988
2013-10-282,0002,0151,8991,99049,600995
2013-10-252,0402,0401,9922,00347,2001,001.50
2013-10-241,9992,0331,9652,02982,0001,014.50
2013-10-231,9871,9901,9111,92560,800962.50
2013-10-222,0352,0351,9851,98525,700992.50
2013-10-212,0352,0351,9922,01576,7001,007.50
2013-10-181,9502,0401,9502,03068,8001,015
2013-10-172,0112,0211,9822,00068,7001,000
2013-10-162,0002,0001,9601,96464,900982
2013-10-152,0202,0201,9551,98655,600993
2013-10-112,0452,0451,9932,01582,4001,007.50
2013-10-102,0002,0721,9612,04461,4001,022
2013-10-091,8502,0091,8402,000100,2001,000
2013-10-081,8801,9331,8541,91566,900957.50
2013-10-072,0002,0101,9351,94464,800972
2013-10-042,1052,1102,0022,028102,1001,014
2013-10-032,2002,2102,1052,10960,4001,054.50
2013-10-022,2602,2772,2012,225215,3001,112.50
2013-10-012,2632,2802,1002,240320,0001,120

分割・併合履歴 ： [2016-09-28]1株→2株