3676 (株)デジタルハーツホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,750	2,826	2,710	2,818	291,300	1,409
2015-12-29	2,664	2,750	2,501	2,750	520,000	1,375
2015-12-28	2,550	2,720	2,500	2,664	382,700	1,332
2015-12-25	2,380	2,517	2,377	2,490	280,100	1,245
2015-12-24	2,300	2,355	2,300	2,317	111,900	1,158.50
2015-12-22	2,460	2,460	2,275	2,308	157,500	1,154
2015-12-21	2,400	2,465	2,353	2,445	206,700	1,222.50
2015-12-18	2,250	2,360	2,244	2,335	220,200	1,167.50
2015-12-17	2,201	2,273	2,189	2,233	74,800	1,116.50
2015-12-16	2,172	2,200	2,162	2,195	27,800	1,097.50
2015-12-15	2,239	2,272	2,158	2,161	47,500	1,080.50
2015-12-14	2,200	2,269	2,195	2,231	57,600	1,115.50
2015-12-11	2,213	2,315	2,192	2,270	130,500	1,135
2015-12-10	2,238	2,249	2,163	2,163	57,200	1,081.50
2015-12-09	2,216	2,256	2,209	2,253	71,600	1,126.50
2015-12-08	2,150	2,209	2,149	2,208	94,300	1,104
2015-12-07	2,076	2,145	2,071	2,139	56,600	1,069.50
2015-12-04	2,023	2,101	2,023	2,050	43,800	1,025
2015-12-03	2,135	2,140	2,113	2,123	25,900	1,061.50
2015-12-02	2,085	2,130	2,080	2,125	47,800	1,062.50
2015-12-01	2,044	2,090	2,036	2,083	35,400	1,041.50
2015-11-30	2,001	2,041	2,001	2,023	24,300	1,011.50
2015-11-27	2,050	2,074	2,017	2,019	44,000	1,009.50
2015-11-26	2,070	2,076	2,055	2,067	28,200	1,033.50
2015-11-25	2,069	2,090	2,038	2,066	50,100	1,033
2015-11-24	2,060	2,090	2,035	2,071	44,000	1,035.50
2015-11-20	1,956	2,063	1,955	2,061	59,100	1,030.50
2015-11-19	1,932	1,955	1,932	1,947	18,500	973.50
2015-11-18	1,941	1,959	1,930	1,938	19,300	969
2015-11-17	1,948	1,959	1,920	1,940	17,700	970
2015-11-16	1,928	1,948	1,924	1,926	15,600	963
2015-11-13	1,990	1,990	1,960	1,978	25,500	989
2015-11-12	1,966	1,992	1,952	1,992	33,900	996
2015-11-11	1,931	1,966	1,901	1,951	39,300	975.50
2015-11-10	1,929	1,929	1,885	1,923	20,900	961.50
2015-11-09	1,944	1,958	1,920	1,936	40,700	968
2015-11-06	1,940	1,945	1,888	1,945	57,100	972.50
2015-11-05	1,871	1,929	1,871	1,929	41,500	964.50
2015-11-04	1,843	1,909	1,841	1,868	44,000	934
2015-11-02	1,840	1,845	1,800	1,818	11,600	909
2015-10-30	1,842	1,856	1,833	1,846	12,100	923
2015-10-29	1,840	1,865	1,839	1,860	12,700	930
2015-10-28	1,820	1,840	1,820	1,838	10,900	919
2015-10-27	1,866	1,875	1,810	1,815	19,600	907.50
2015-10-26	1,903	1,904	1,809	1,861	53,000	930.50
2015-10-23	1,833	1,833	1,810	1,823	11,400	911.50
2015-10-22	1,800	1,833	1,800	1,807	14,500	903.50
2015-10-21	1,783	1,822	1,783	1,821	23,500	910.50
2015-10-20	1,789	1,820	1,771	1,783	20,900	891.50
2015-10-19	1,805	1,806	1,752	1,784	17,700	892
2015-10-16	1,817	1,827	1,800	1,805	15,900	902.50
2015-10-15	1,786	1,820	1,786	1,817	15,200	908.50
2015-10-14	1,800	1,803	1,780	1,780	11,400	890
2015-10-13	1,845	1,846	1,803	1,823	17,300	911.50
2015-10-09	1,785	1,833	1,757	1,832	28,000	916
2015-10-08	1,766	1,770	1,735	1,750	16,400	875
2015-10-07	1,755	1,950	1,750	1,774	134,900	887
2015-10-06	1,693	1,776	1,693	1,740	30,800	870
2015-10-05	1,651	1,706	1,651	1,693	22,400	846.50
2015-10-02	1,623	1,650	1,622	1,642	11,900	821
2015-10-01	1,637	1,673	1,637	1,641	15,000	820.50
2015-09-30	1,627	1,664	1,621	1,644	19,800	822
2015-09-29	1,670	1,698	1,610	1,618	24,100	809
2015-09-28	1,601	1,722	1,601	1,713	63,500	856.50
2015-09-25	1,615	1,630	1,580	1,626	30,500	813
2015-09-24	1,647	1,647	1,610	1,623	64,200	811.50
2015-09-18	1,720	1,720	1,674	1,688	16,200	844
2015-09-17	1,683	1,708	1,680	1,701	14,100	850.50
2015-09-16	1,682	1,703	1,676	1,682	15,300	841
2015-09-15	1,695	1,700	1,670	1,679	15,600	839.50
2015-09-14	1,721	1,735	1,676	1,685	31,300	842.50
2015-09-11	1,691	1,725	1,684	1,712	32,100	856
2015-09-10	1,670	1,706	1,654	1,691	28,500	845.50
2015-09-09	1,661	1,706	1,661	1,705	44,600	852.50
2015-09-08	1,656	1,687	1,615	1,631	52,900	815.50
2015-09-07	1,613	1,672	1,601	1,656	72,700	828
2015-09-04	1,700	1,700	1,630	1,653	89,900	826.50
2015-09-03	1,692	1,724	1,672	1,681	87,600	840.50
2015-09-02	1,619	1,711	1,616	1,663	50,700	831.50
2015-09-01	1,769	1,776	1,671	1,678	44,300	839
2015-08-31	1,764	1,812	1,742	1,776	43,300	888
2015-08-28	1,769	1,776	1,751	1,769	29,500	884.50
2015-08-27	1,763	1,770	1,717	1,734	41,900	867
2015-08-26	1,621	1,723	1,621	1,723	60,100	861.50
2015-08-25	1,576	1,715	1,551	1,608	161,300	804
2015-08-24	1,733	1,776	1,651	1,656	110,500	828
2015-08-21	1,841	1,854	1,795	1,805	113,900	902.50
2015-08-20	1,887	1,928	1,886	1,896	65,800	948
2015-08-19	2,020	2,020	1,903	1,907	92,000	953.50
2015-08-18	1,950	2,013	1,914	1,987	93,700	993.50
2015-08-17	1,941	1,956	1,931	1,948	26,700	974
2015-08-14	1,943	1,965	1,941	1,952	23,300	976
2015-08-13	1,949	1,966	1,936	1,951	29,300	975.50
2015-08-12	1,949	1,980	1,945	1,960	41,200	980
2015-08-11	1,935	1,984	1,935	1,973	48,500	986.50
2015-08-10	1,969	1,980	1,940	1,955	36,900	977.50
2015-08-07	1,963	1,988	1,931	1,985	108,800	992.50
2015-08-06	1,976	1,988	1,936	1,959	105,800	979.50
2015-08-05	2,027	2,042	1,960	1,976	176,300	988
2015-08-04	2,080	2,130	1,985	2,022	334,200	1,011
2015-08-03	2,276	2,276	2,193	2,230	115,600	1,115
2015-07-31	2,353	2,375	2,282	2,300	98,300	1,150
2015-07-30	2,355	2,394	2,314	2,375	93,900	1,187.50
2015-07-29	2,370	2,439	2,333	2,348	129,500	1,174
2015-07-28	2,254	2,375	2,254	2,355	107,500	1,177.50
2015-07-27	2,279	2,324	2,258	2,283	89,700	1,141.50
2015-07-24	2,310	2,325	2,253	2,291	97,400	1,145.50
2015-07-23	2,200	2,325	2,187	2,263	234,300	1,131.50
2015-07-22	2,125	2,148	2,072	2,139	56,600	1,069.50
2015-07-21	2,127	2,147	2,117	2,129	36,700	1,064.50
2015-07-17	2,159	2,160	2,110	2,127	38,400	1,063.50
2015-07-16	2,123	2,158	2,100	2,140	113,200	1,070
2015-07-15	2,080	2,140	2,080	2,106	112,500	1,053
2015-07-14	2,028	2,115	2,027	2,080	212,400	1,040
2015-07-13	1,971	2,049	1,952	2,036	140,600	1,018
2015-07-10	1,904	1,978	1,902	1,945	73,100	972.50
2015-07-09	1,896	1,949	1,791	1,944	187,700	972
2015-07-08	1,940	1,950	1,910	1,923	145,500	961.50
2015-07-07	1,941	1,952	1,932	1,936	65,000	968
2015-07-06	1,899	1,945	1,896	1,921	157,800	960.50
2015-07-03	1,940	1,960	1,928	1,937	114,000	968.50
2015-07-02	1,940	1,954	1,921	1,934	93,900	967
2015-07-01	1,876	1,944	1,876	1,927	183,600	963.50
2015-06-30	1,819	1,849	1,804	1,848	79,200	924
2015-06-29	1,817	1,831	1,801	1,819	127,500	909.50
2015-06-26	1,909	1,914	1,873	1,878	117,100	939
2015-06-25	1,930	1,931	1,900	1,901	129,400	950.50
2015-06-24	1,988	1,988	1,937	1,950	72,100	975
2015-06-23	1,956	1,987	1,951	1,974	74,000	987
2015-06-22	1,950	1,981	1,920	1,954	81,900	977
2015-06-19	1,930	1,988	1,930	1,956	61,600	978
2015-06-18	1,963	1,968	1,915	1,924	84,100	962
2015-06-17	1,967	2,005	1,953	1,963	61,000	981.50
2015-06-16	1,985	1,985	1,945	1,967	69,200	983.50
2015-06-15	1,997	2,018	1,971	1,985	50,500	992.50
2015-06-12	1,981	2,014	1,980	2,001	67,500	1,000.50
2015-06-11	1,984	2,010	1,964	1,981	39,600	990.50
2015-06-10	1,970	2,008	1,926	1,986	104,900	993
2015-06-09	1,995	2,022	1,945	1,956	110,600	978
2015-06-08	1,925	1,990	1,925	1,983	156,400	991.50
2015-06-05	1,896	1,916	1,882	1,905	88,600	952.50
2015-06-04	1,908	1,936	1,904	1,920	65,000	960
2015-06-03	1,921	1,929	1,898	1,908	57,000	954
2015-06-02	1,921	1,940	1,885	1,932	115,500	966
2015-06-01	1,911	1,938	1,911	1,921	33,700	960.50
2015-05-29	1,941	1,952	1,906	1,918	83,700	959
2015-05-28	1,915	1,954	1,915	1,942	113,400	971
2015-05-27	1,900	1,940	1,885	1,931	117,000	965.50
2015-05-26	1,865	1,920	1,857	1,913	116,200	956.50
2015-05-25	1,869	1,890	1,843	1,882	114,300	941
2015-05-22	1,901	1,921	1,856	1,869	109,000	934.50
2015-05-21	1,882	1,898	1,862	1,887	104,800	943.50
2015-05-20	1,899	1,927	1,877	1,910	111,700	955
2015-05-19	1,895	1,918	1,871	1,888	184,100	944
2015-05-18	1,932	1,943	1,895	1,910	158,500	955
2015-05-15	1,948	1,954	1,912	1,951	119,900	975.50
2015-05-14	2,010	2,010	1,951	1,986	95,500	993
2015-05-13	1,930	2,000	1,930	1,994	135,900	997
2015-05-12	1,974	1,986	1,925	1,930	214,200	965
2015-05-11	1,891	1,907	1,854	1,902	92,900	951
2015-05-08	1,835	1,870	1,835	1,870	50,100	935
2015-05-07	1,800	1,832	1,800	1,823	28,400	911.50
2015-05-01	1,810	1,827	1,793	1,809	37,600	904.50
2015-04-30	1,840	1,850	1,809	1,820	35,800	910
2015-04-28	1,850	1,867	1,839	1,865	23,100	932.50
2015-04-27	1,856	1,863	1,837	1,848	38,400	924
2015-04-24	1,829	1,897	1,829	1,872	72,100	936
2015-04-23	1,823	1,852	1,816	1,833	32,200	916.50
2015-04-22	1,818	1,836	1,811	1,823	15,400	911.50
2015-04-21	1,825	1,826	1,793	1,818	29,900	909
2015-04-20	1,803	1,828	1,774	1,801	48,000	900.50
2015-04-17	1,817	1,826	1,810	1,810	31,400	905
2015-04-16	1,813	1,839	1,807	1,831	24,600	915.50
2015-04-15	1,803	1,840	1,795	1,813	88,200	906.50
2015-04-14	1,819	1,870	1,819	1,850	51,000	925
2015-04-13	1,849	1,868	1,841	1,850	37,800	925
2015-04-10	1,847	1,859	1,837	1,843	39,600	921.50
2015-04-09	1,897	1,897	1,845	1,862	53,400	931
2015-04-08	1,845	1,913	1,840	1,880	116,200	940
2015-04-07	1,835	1,848	1,822	1,830	71,200	915
2015-04-06	1,866	1,875	1,845	1,848	30,600	924
2015-04-03	1,899	1,922	1,862	1,886	26,900	943
2015-04-02	1,910	1,914	1,883	1,899	48,600	949.50
2015-04-01	1,898	1,922	1,890	1,914	95,600	957
2015-03-31	1,855	1,895	1,853	1,890	63,700	945
2015-03-30	1,841	1,898	1,840	1,867	120,000	933.50
2015-03-27	1,800	1,864	1,790	1,822	83,300	911
2015-03-26	1,831	1,844	1,810	1,814	71,700	907
2015-03-25	1,820	1,857	1,820	1,838	44,700	919
2015-03-24	1,860	1,874	1,823	1,840	32,600	920
2015-03-23	1,889	1,889	1,840	1,856	65,400	928
2015-03-20	1,820	1,880	1,818	1,875	70,700	937.50
2015-03-19	1,835	1,835	1,810	1,820	37,300	910
2015-03-18	1,850	1,864	1,826	1,839	33,900	919.50
2015-03-17	1,858	1,874	1,823	1,825	40,900	912.50
2015-03-16	1,865	1,884	1,842	1,858	48,500	929
2015-03-13	1,846	1,875	1,831	1,858	70,700	929
2015-03-12	1,844	1,860	1,833	1,849	100,400	924.50
2015-03-11	1,771	1,844	1,771	1,831	100,700	915.50
2015-03-10	1,781	1,810	1,779	1,798	111,700	899
2015-03-09	1,735	1,765	1,734	1,754	42,300	877
2015-03-06	1,770	1,773	1,728	1,735	60,700	867.50
2015-03-05	1,769	1,777	1,745	1,752	48,400	876
2015-03-04	1,761	1,773	1,744	1,769	34,200	884.50
2015-03-03	1,780	1,803	1,755	1,769	72,100	884.50
2015-03-02	1,799	1,808	1,770	1,777	45,300	888.50
2015-02-27	1,780	1,793	1,769	1,782	47,600	891
2015-02-26	1,775	1,787	1,766	1,775	37,500	887.50
2015-02-25	1,782	1,787	1,772	1,775	35,300	887.50
2015-02-24	1,777	1,796	1,766	1,780	58,000	890
2015-02-23	1,750	1,770	1,746	1,766	48,000	883
2015-02-20	1,748	1,762	1,738	1,746	55,100	873
2015-02-19	1,750	1,762	1,740	1,746	101,200	873
2015-02-18	1,771	1,785	1,741	1,750	103,200	875
2015-02-17	1,801	1,807	1,767	1,769	140,000	884.50
2015-02-16	1,750	1,866	1,750	1,818	215,200	909
2015-02-13	1,773	1,773	1,720	1,735	85,600	867.50
2015-02-12	1,722	1,767	1,715	1,744	69,700	872
2015-02-10	1,730	1,737	1,708	1,717	65,800	858.50
2015-02-09	1,719	1,757	1,715	1,727	81,400	863.50
2015-02-06	1,732	1,735	1,711	1,718	72,400	859
2015-02-05	1,700	1,759	1,697	1,715	81,800	857.50
2015-02-04	1,763	1,769	1,700	1,708	322,000	854
2015-02-03	1,800	1,820	1,777	1,796	433,200	898
2015-02-02	2,025	2,040	1,998	1,999	72,100	999.50
2015-01-30	2,000	2,009	1,992	1,996	39,200	998
2015-01-29	2,002	2,032	1,993	2,003	43,500	1,001.50
2015-01-28	2,050	2,056	2,009	2,017	48,400	1,008.50
2015-01-27	2,035	2,063	2,008	2,050	56,100	1,025
2015-01-26	2,019	2,047	1,991	2,032	68,300	1,016
2015-01-23	1,995	2,061	1,979	2,039	97,100	1,019.50
2015-01-22	2,010	2,010	1,971	1,977	65,300	988.50
2015-01-21	2,031	2,055	2,000	2,012	74,700	1,006
2015-01-20	2,018	2,085	2,000	2,031	146,500	1,015.50
2015-01-19	2,015	2,050	1,970	1,996	159,900	998
2015-01-16	1,900	1,917	1,862	1,902	91,000	951
2015-01-15	1,920	1,961	1,904	1,911	41,600	955.50
2015-01-14	1,990	1,991	1,916	1,925	63,800	962.50
2015-01-13	1,961	2,025	1,961	1,979	81,500	989.50
2015-01-09	1,950	2,028	1,933	1,960	112,600	980
2015-01-08	1,960	1,964	1,924	1,935	66,400	967.50
2015-01-07	2,010	2,020	1,920	1,950	129,800	975
2015-01-06	2,025	2,093	2,014	2,020	120,200	1,010
2015-01-05	1,930	2,155	1,930	2,056	201,100	1,028

分割・併合履歴： [2016-09-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3676 (株)デジタルハーツホールディングス の時系列データ [2015年度]

3676 (株)デジタルハーツホールディングスの時系列データ [2015年度]