3676 (株)デジタルハーツホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,021	1,021	1,001	1,003	52,200	1,003
2019-12-27	1,012	1,026	1,009	1,021	56,600	1,021
2019-12-26	996	1,012	990	1,007	89,400	1,007
2019-12-25	1,016	1,021	999	999	90,100	999
2019-12-24	1,011	1,020	996	1,008	125,900	1,008
2019-12-23	1,020	1,033	1,004	1,011	103,500	1,011
2019-12-20	1,009	1,024	1,000	1,021	110,900	1,021
2019-12-19	1,028	1,033	1,003	1,008	124,100	1,008
2019-12-18	1,053	1,053	1,020	1,028	172,800	1,028
2019-12-17	1,053	1,069	1,029	1,065	166,100	1,065
2019-12-16	1,042	1,072	1,042	1,051	100,600	1,051
2019-12-13	1,082	1,085	1,041	1,042	168,100	1,042
2019-12-12	1,114	1,114	1,066	1,072	150,000	1,072
2019-12-11	1,116	1,120	1,083	1,114	193,300	1,114
2019-12-10	1,037	1,121	1,037	1,107	318,800	1,107
2019-12-09	1,079	1,080	1,026	1,033	152,600	1,033
2019-12-06	1,071	1,086	1,055	1,075	195,900	1,075
2019-12-05	1,044	1,074	1,014	1,069	303,100	1,069
2019-12-04	1,018	1,047	1,008	1,045	124,000	1,045
2019-12-03	1,016	1,021	1,001	1,018	95,600	1,018
2019-12-02	1,030	1,044	1,019	1,022	71,500	1,022
2019-11-29	1,031	1,054	1,018	1,027	140,700	1,027
2019-11-28	1,070	1,070	1,027	1,032	186,700	1,032
2019-11-27	1,066	1,080	1,054	1,076	164,900	1,076
2019-11-26	1,116	1,116	1,062	1,068	186,300	1,068
2019-11-25	1,114	1,130	1,098	1,115	88,900	1,115
2019-11-22	1,108	1,119	1,087	1,111	82,300	1,111
2019-11-21	1,095	1,118	1,076	1,111	134,500	1,111
2019-11-20	1,112	1,141	1,084	1,095	147,900	1,095
2019-11-19	1,158	1,167	1,106	1,125	164,500	1,125
2019-11-18	1,126	1,182	1,126	1,164	299,300	1,164
2019-11-15	1,099	1,128	1,086	1,123	221,700	1,123
2019-11-14	1,056	1,114	1,052	1,109	382,500	1,109
2019-11-13	1,009	1,069	1,007	1,056	392,700	1,056
2019-11-12	926	1,007	923	1,001	545,600	1,001
2019-11-11	864	914	864	904	239,000	904
2019-11-08	869	876	855	863	144,900	863
2019-11-07	872	880	862	864	130,100	864
2019-11-06	902	903	869	870	165,300	870
2019-11-05	917	924	894	902	128,800	902
2019-11-01	900	910	894	910	39,900	910
2019-10-31	902	919	896	901	66,800	901
2019-10-30	905	907	892	893	131,900	893
2019-10-29	907	920	906	906	58,500	906
2019-10-28	903	915	899	907	59,000	907
2019-10-25	903	909	898	904	23,300	904
2019-10-24	905	913	900	903	43,200	903
2019-10-23	900	906	891	900	56,300	900
2019-10-21	889	899	881	894	34,000	894
2019-10-18	875	892	875	884	78,600	884
2019-10-17	888	890	865	869	145,500	869
2019-10-16	911	924	890	890	75,500	890
2019-10-15	894	910	889	907	62,400	907
2019-10-11	885	897	875	893	73,800	893
2019-10-10	911	925	878	881	189,600	881
2019-10-09	935	942	908	910	144,000	910
2019-10-08	931	959	930	949	73,200	949
2019-10-07	929	932	916	930	26,000	930
2019-10-04	908	924	906	922	50,800	922
2019-10-03	921	921	905	912	55,500	912
2019-10-02	926	941	923	931	46,600	931
2019-10-01	922	949	922	940	53,500	940
2019-09-30	905	927	902	925	89,300	925
2019-09-27	941	941	905	917	105,300	917
2019-09-26	940	970	940	950	107,700	950
2019-09-25	953	953	923	929	67,600	929
2019-09-24	961	974	942	952	85,300	952
2019-09-20	978	978	960	961	65,400	961
2019-09-19	970	980	961	966	59,900	966
2019-09-18	952	974	949	960	55,600	960
2019-09-17	939	964	933	954	63,900	954
2019-09-13	934	948	924	941	51,500	941
2019-09-12	935	946	925	927	52,500	927
2019-09-11	934	938	920	920	74,000	920
2019-09-10	927	942	924	931	52,000	931
2019-09-09	939	940	919	927	71,100	927
2019-09-06	956	964	938	940	55,500	940
2019-09-05	908	956	908	948	69,300	948
2019-09-04	914	930	898	900	112,900	900
2019-09-03	930	932	904	913	145,600	913
2019-09-02	954	954	924	926	75,900	926
2019-08-30	945	961	945	950	49,400	950
2019-08-29	954	954	930	944	53,300	944
2019-08-28	954	964	954	958	26,000	958
2019-08-27	960	972	953	953	34,200	953
2019-08-26	958	970	949	957	83,100	957
2019-08-23	998	999	984	988	26,500	988
2019-08-22	1,017	1,023	1,001	1,001	37,700	1,001
2019-08-21	1,018	1,020	1,004	1,011	14,500	1,011
2019-08-20	1,005	1,026	1,001	1,024	50,600	1,024
2019-08-19	990	993	976	993	31,900	993
2019-08-16	986	998	974	990	44,700	990
2019-08-15	971	991	951	986	107,100	986
2019-08-14	999	1,011	974	1,009	74,700	1,009
2019-08-13	1,008	1,014	937	996	250,100	996
2019-08-09	1,094	1,105	1,037	1,080	73,900	1,080
2019-08-08	1,075	1,095	1,059	1,085	40,100	1,085
2019-08-07	1,080	1,098	1,067	1,081	57,900	1,081
2019-08-06	1,016	1,091	1,013	1,090	141,600	1,090
2019-08-05	1,080	1,086	1,042	1,069	97,400	1,069
2019-08-02	1,095	1,105	1,075	1,080	74,800	1,080
2019-08-01	1,100	1,122	1,093	1,117	112,000	1,117
2019-07-31	1,098	1,098	1,069	1,092	48,900	1,092
2019-07-30	1,115	1,118	1,100	1,111	79,200	1,111
2019-07-29	1,080	1,106	1,074	1,106	132,500	1,106
2019-07-26	1,064	1,072	1,060	1,067	27,800	1,067
2019-07-25	1,064	1,074	1,053	1,074	32,900	1,074
2019-07-24	1,075	1,080	1,062	1,067	23,000	1,067
2019-07-23	1,060	1,074	1,045	1,073	27,500	1,073
2019-07-22	1,057	1,070	1,045	1,062	36,800	1,062
2019-07-19	1,026	1,074	1,026	1,065	73,100	1,065
2019-07-18	1,050	1,057	1,020	1,024	54,500	1,024
2019-07-17	1,047	1,060	1,036	1,057	46,400	1,057
2019-07-16	1,078	1,087	1,045	1,055	81,300	1,055
2019-07-12	1,097	1,108	1,073	1,081	62,700	1,081
2019-07-11	1,105	1,106	1,087	1,096	52,700	1,096
2019-07-10	1,085	1,111	1,081	1,102	60,700	1,102
2019-07-09	1,089	1,099	1,078	1,095	55,200	1,095
2019-07-08	1,100	1,128	1,087	1,091	100,200	1,091
2019-07-05	1,069	1,097	1,057	1,096	75,200	1,096
2019-07-04	1,074	1,117	1,063	1,071	191,400	1,071
2019-07-03	1,075	1,086	1,059	1,064	60,900	1,064
2019-07-02	1,073	1,086	1,064	1,081	52,900	1,081
2019-07-01	1,077	1,087	1,070	1,079	53,000	1,079
2019-06-28	1,050	1,058	1,041	1,049	26,900	1,049
2019-06-27	1,040	1,053	1,029	1,053	37,800	1,053
2019-06-26	1,070	1,070	1,033	1,038	56,500	1,038
2019-06-25	1,064	1,083	1,059	1,076	69,700	1,076
2019-06-24	1,058	1,069	1,049	1,059	58,600	1,059
2019-06-21	1,077	1,082	1,054	1,058	64,200	1,058
2019-06-20	1,076	1,090	1,069	1,077	54,200	1,077
2019-06-19	1,083	1,099	1,074	1,075	68,100	1,075
2019-06-18	1,079	1,105	1,062	1,063	68,700	1,063
2019-06-17	1,098	1,107	1,079	1,084	77,400	1,084
2019-06-14	1,070	1,092	1,051	1,090	93,900	1,090
2019-06-13	1,090	1,090	1,059	1,065	102,900	1,065
2019-06-12	1,089	1,129	1,081	1,102	122,600	1,102
2019-06-11	1,068	1,090	1,063	1,075	69,400	1,075
2019-06-10	1,050	1,076	1,048	1,063	74,000	1,063
2019-06-07	1,045	1,047	1,031	1,033	44,300	1,033
2019-06-06	1,050	1,050	1,017	1,030	74,000	1,030
2019-06-05	1,026	1,055	1,013	1,050	74,500	1,050
2019-06-04	1,001	1,007	989	1,003	79,300	1,003
2019-06-03	1,010	1,029	1,001	1,001	72,600	1,001
2019-05-31	1,002	1,026	1,001	1,012	110,100	1,012
2019-05-30	1,035	1,048	1,008	1,012	61,600	1,012
2019-05-29	1,009	1,038	1,009	1,028	55,000	1,028
2019-05-28	1,016	1,038	1,009	1,021	88,500	1,021
2019-05-27	1,000	1,026	997	1,016	67,600	1,016
2019-05-24	988	1,028	937	1,011	98,700	1,011
2019-05-23	1,050	1,053	1,018	1,018	90,900	1,018
2019-05-22	1,061	1,070	1,047	1,053	54,700	1,053
2019-05-21	1,054	1,067	1,047	1,056	35,600	1,056
2019-05-20	1,100	1,100	1,037	1,043	125,500	1,043
2019-05-17	1,043	1,077	1,033	1,071	115,300	1,071
2019-05-16	1,049	1,049	1,007	1,013	142,000	1,013
2019-05-15	1,047	1,059	1,040	1,049	135,300	1,049
2019-05-14	998	1,044	988	1,044	262,700	1,044
2019-05-13	1,142	1,148	1,017	1,019	503,400	1,019
2019-05-10	1,200	1,251	1,190	1,232	112,500	1,232
2019-05-09	1,222	1,239	1,202	1,211	121,700	1,211
2019-05-08	1,265	1,265	1,221	1,224	137,000	1,224
2019-05-07	1,258	1,291	1,258	1,281	112,000	1,281
2019-04-26	1,250	1,252	1,237	1,249	76,800	1,249
2019-04-25	1,250	1,267	1,243	1,256	285,600	1,256
2019-04-24	1,251	1,265	1,249	1,252	45,800	1,252
2019-04-23	1,246	1,253	1,239	1,249	70,000	1,249
2019-04-22	1,247	1,262	1,238	1,247	55,100	1,247
2019-04-19	1,240	1,259	1,240	1,246	65,000	1,246
2019-04-18	1,268	1,269	1,232	1,239	137,100	1,239
2019-04-17	1,284	1,284	1,253	1,268	77,000	1,268
2019-04-16	1,275	1,297	1,273	1,279	56,800	1,279
2019-04-15	1,260	1,286	1,260	1,286	75,200	1,286
2019-04-12	1,265	1,270	1,251	1,259	49,500	1,259
2019-04-11	1,295	1,295	1,256	1,268	110,700	1,268
2019-04-10	1,318	1,329	1,290	1,292	101,900	1,292
2019-04-09	1,331	1,340	1,317	1,340	111,600	1,340
2019-04-08	1,331	1,336	1,304	1,324	115,600	1,324
2019-04-05	1,297	1,330	1,289	1,328	125,200	1,328
2019-04-04	1,260	1,320	1,252	1,297	153,000	1,297
2019-04-03	1,264	1,281	1,252	1,256	66,100	1,256
2019-04-02	1,281	1,294	1,246	1,255	116,000	1,255
2019-04-01	1,303	1,303	1,270	1,281	86,600	1,281
2019-03-29	1,318	1,324	1,277	1,290	97,700	1,290
2019-03-28	1,292	1,322	1,288	1,312	109,000	1,312
2019-03-27	1,303	1,333	1,288	1,292	145,500	1,292
2019-03-26	1,261	1,330	1,260	1,314	264,700	1,314
2019-03-25	1,236	1,264	1,236	1,246	147,300	1,246
2019-03-22	1,236	1,262	1,234	1,243	76,400	1,243
2019-03-20	1,239	1,253	1,234	1,235	46,700	1,235
2019-03-19	1,264	1,272	1,241	1,245	46,600	1,245
2019-03-18	1,240	1,264	1,234	1,264	88,300	1,264
2019-03-15	1,230	1,250	1,228	1,239	59,100	1,239
2019-03-14	1,251	1,251	1,226	1,229	77,500	1,229
2019-03-13	1,235	1,250	1,230	1,243	58,300	1,243
2019-03-12	1,252	1,268	1,232	1,233	116,000	1,233
2019-03-11	1,248	1,252	1,218	1,247	105,900	1,247
2019-03-08	1,284	1,290	1,243	1,247	132,100	1,247
2019-03-07	1,297	1,309	1,292	1,300	60,200	1,300
2019-03-06	1,300	1,300	1,285	1,297	66,700	1,297
2019-03-05	1,321	1,322	1,305	1,305	56,400	1,305
2019-03-04	1,337	1,339	1,320	1,328	64,300	1,328
2019-03-01	1,314	1,344	1,304	1,330	46,600	1,330
2019-02-28	1,351	1,359	1,314	1,319	118,600	1,319
2019-02-27	1,327	1,353	1,306	1,342	163,200	1,342
2019-02-26	1,327	1,346	1,306	1,334	141,100	1,334
2019-02-25	1,290	1,330	1,285	1,327	125,700	1,327
2019-02-22	1,295	1,304	1,281	1,286	117,800	1,286
2019-02-21	1,315	1,315	1,284	1,299	151,100	1,299
2019-02-20	1,341	1,341	1,302	1,320	136,900	1,320
2019-02-19	1,358	1,377	1,342	1,347	90,100	1,347
2019-02-18	1,352	1,383	1,352	1,358	76,300	1,358
2019-02-15	1,339	1,370	1,333	1,349	80,900	1,349
2019-02-14	1,305	1,399	1,280	1,346	259,100	1,346
2019-02-13	1,290	1,328	1,290	1,305	247,700	1,305
2019-02-12	1,350	1,352	1,243	1,289	422,300	1,289
2019-02-08	1,398	1,460	1,395	1,452	143,200	1,452
2019-02-07	1,428	1,428	1,375	1,413	164,800	1,413
2019-02-06	1,464	1,468	1,438	1,446	55,800	1,446
2019-02-05	1,446	1,515	1,446	1,464	109,700	1,464
2019-02-04	1,462	1,478	1,415	1,428	133,300	1,428
2019-02-01	1,416	1,458	1,412	1,453	48,200	1,453
2019-01-31	1,395	1,426	1,392	1,417	47,100	1,417
2019-01-30	1,440	1,440	1,382	1,384	72,700	1,384
2019-01-29	1,431	1,432	1,400	1,429	34,400	1,429
2019-01-28	1,420	1,465	1,412	1,440	57,200	1,440
2019-01-25	1,426	1,459	1,410	1,418	60,700	1,418
2019-01-24	1,422	1,442	1,398	1,430	56,900	1,430
2019-01-23	1,416	1,428	1,382	1,422	104,000	1,422
2019-01-22	1,461	1,461	1,428	1,434	64,700	1,434
2019-01-21	1,497	1,497	1,430	1,452	72,300	1,452
2019-01-18	1,492	1,501	1,468	1,472	35,900	1,472
2019-01-17	1,480	1,492	1,461	1,491	47,200	1,491
2019-01-16	1,424	1,508	1,424	1,479	107,100	1,479
2019-01-15	1,410	1,431	1,388	1,422	68,200	1,422
2019-01-11	1,419	1,452	1,403	1,414	73,000	1,414
2019-01-10	1,441	1,446	1,396	1,422	60,300	1,422
2019-01-09	1,468	1,486	1,442	1,448	63,100	1,448
2019-01-08	1,479	1,497	1,447	1,453	61,300	1,453
2019-01-07	1,490	1,499	1,445	1,464	89,600	1,464
2019-01-04	1,352	1,445	1,344	1,440	124,200	1,440

分割・併合履歴： [2016-09-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3676 (株)デジタルハーツホールディングス の時系列データ [2019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 [2019年度]