1. HOME >
  2. 株価時系列 >
  3. 3676 >
  4. 2020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 [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,2721,2721,2481,24844,0001,248
2020-12-291,2361,2771,2361,27469,5001,274
2020-12-281,2651,2661,2281,24075,8001,240
2020-12-251,2781,2781,2391,26258,6001,262
2020-12-241,2491,2871,2331,28176,5001,281
2020-12-231,2481,2571,2261,24664,9001,246
2020-12-221,2501,2691,2301,237104,2001,237
2020-12-211,2341,2731,2281,270107,6001,270
2020-12-181,2391,2421,2241,23765,2001,237
2020-12-171,2291,2471,2161,24671,5001,246
2020-12-161,2521,2521,2261,24141,6001,241
2020-12-151,2411,2511,2251,24090,2001,240
2020-12-141,2491,2501,2271,23955,4001,239
2020-12-111,2481,2491,2261,23653,7001,236
2020-12-101,2281,2541,2181,24285,8001,242
2020-12-091,2501,2571,2031,22880,7001,228
2020-12-081,2231,2571,2121,25564,2001,255
2020-12-071,2681,2771,2341,236184,1001,236
2020-12-041,2051,2511,2051,243234,4001,243
2020-12-031,1841,2141,1701,196163,7001,196
2020-12-021,1691,1861,1461,172107,5001,172
2020-12-011,1931,2031,1661,16663,1001,166
2020-11-301,2231,2291,1751,185142,9001,185
2020-11-271,2131,2291,2041,207119,1001,207
2020-11-261,1711,2151,1711,208168,9001,208
2020-11-251,1641,2061,1441,164248,8001,164
2020-11-241,1351,1581,1351,148130,6001,148
2020-11-201,0981,1211,0941,11186,1001,111
2020-11-191,1041,1121,0851,092135,9001,092
2020-11-181,0791,1131,0741,094167,9001,094
2020-11-171,1131,1181,0681,07672,2001,076
2020-11-161,1151,1281,1021,108152,6001,108
2020-11-131,1491,1491,0941,099133,0001,099
2020-11-121,1281,1661,1211,143198,9001,143
2020-11-111,0791,1441,0791,129162,9001,129
2020-11-101,1001,1031,0541,084213,7001,084
2020-11-091,0781,1101,0771,104144,3001,104
2020-11-061,0661,0701,0451,05565,1001,055
2020-11-051,0481,0701,0391,06271,0001,062
2020-11-041,0091,0621,0061,057199,4001,057
2020-11-0297999596798383,200983
2020-10-301,0201,032980986130,400986
2020-10-299941,0299821,023128,9001,023
2020-10-281,0361,0369951,016106,8001,016
2020-10-271,0101,0379941,037157,2001,037
2020-10-261,0721,0721,0271,032118,4001,032
2020-10-231,1031,1031,0271,057226,7001,057
2020-10-221,1441,1461,0951,104148,5001,104
2020-10-211,1481,1641,1391,144118,1001,144
2020-10-201,1441,1651,1371,15493,9001,154
2020-10-191,1221,1521,1181,14564,1001,145
2020-10-161,1621,1621,1191,135202,4001,135
2020-10-151,1871,1931,1481,163145,8001,163
2020-10-141,1631,1861,1491,178112,4001,178
2020-10-131,1511,1931,1511,169242,8001,169
2020-10-121,1221,1411,1111,13166,0001,131
2020-10-091,1131,1211,0881,118149,5001,118
2020-10-081,0941,1091,0841,107111,4001,107
2020-10-071,1061,1061,0771,104140,6001,104
2020-10-061,1201,1201,0911,10967,2001,109
2020-10-051,0921,1181,0821,118118,9001,118
2020-10-021,1101,1331,0771,079177,5001,079
2020-09-301,1281,1421,0901,090228,9001,090
2020-09-291,1471,1471,1091,140107,4001,140
2020-09-281,1311,1611,0991,129217,7001,129
2020-09-251,0851,1221,0701,105283,7001,105
2020-09-241,0711,1141,0671,085136,7001,085
2020-09-231,0751,0881,0651,07968,1001,079
2020-09-181,0701,0931,0621,082103,2001,082
2020-09-171,0921,1051,0731,08473,0001,084
2020-09-161,1041,1401,0991,108173,8001,108
2020-09-151,0701,1001,0591,100123,6001,100
2020-09-141,0481,0861,0331,080181,6001,080
2020-09-111,0101,0221,0021,01879,1001,018
2020-09-101,0321,0321,0091,011122,5001,011
2020-09-091,0581,0581,0191,021163,6001,021
2020-09-081,0291,1081,0291,086437,4001,086
2020-09-071,0141,0169931,00480,3001,004
2020-09-041,0101,0249971,004103,8001,004
2020-09-031,0631,0631,0311,041128,0001,041
2020-09-021,0471,0681,0421,059187,2001,059
2020-09-011,0381,0391,0191,02777,0001,027
2020-08-311,0371,0721,0241,036228,0001,036
2020-08-281,0931,0931,0161,037251,3001,037
2020-08-271,1001,1001,0821,093123,1001,093
2020-08-261,1101,1181,0851,110353,9001,110
2020-08-251,0551,1161,0551,090607,1001,090
2020-08-249941,0499831,049227,1001,049
2020-08-2197999196897991,000979
2020-08-209961,00696396489,700964
2020-08-199661,0309661,012309,1001,012
2020-08-18936975930962135,600962
2020-08-17933939893932214,100932
2020-08-14990990928930211,400930
2020-08-131,0001,032972990279,600990
2020-08-129051,0189021,003534,9001,003
2020-08-11918952910931237,700931
2020-08-07884918874909168,300909
2020-08-06883898865893111,100893
2020-08-0587989785489697,100896
2020-08-0486087986087994,300879
2020-08-0382986382985785,800857
2020-07-3185485481482278,900822
2020-07-3086687385786531,300865
2020-07-2986686684785739,500857
2020-07-2886788686286652,800866
2020-07-2786087284386940,600869
2020-07-2285386384385837,300858
2020-07-2184586884586445,000864
2020-07-2084384982884639,200846
2020-07-1784986083584360,800843
2020-07-1686086383984876,800848
2020-07-15832868828868163,300868
2020-07-14847849814832229,400832
2020-07-13861863837862139,300862
2020-07-10881887852852161,500852
2020-07-09924924885887213,000887
2020-07-08949949915918131,400918
2020-07-07962962924959132,400959
2020-07-06916968916962248,300962
2020-07-03895933881898202,900898
2020-07-02870893867882189,300882
2020-07-01856887835867217,600867
2020-06-30905905842848234,200848
2020-06-2989491088389292,500892
2020-06-26905919888905169,400905
2020-06-2588089587688868,600888
2020-06-2489689988289473,600894
2020-06-2389190587888880,600888
2020-06-2288588686787656,200876
2020-06-19874899860885151,800885
2020-06-1886887185186359,300863
2020-06-1787587585686854,800868
2020-06-16846871846863105,200863
2020-06-15850879812812139,800812
2020-06-12834852823848144,100848
2020-06-1191091387187391,100873
2020-06-1091793690791185,900911
2020-06-0992293090091493,700914
2020-06-08894935885921206,900921
2020-06-0587188385287963,800879
2020-06-04880899861876138,800876
2020-06-03912912877880123,000880
2020-06-0290491589491593,800915
2020-06-01880897871889202,900889
2020-05-29890918876877460,100877
2020-05-28875897866894163,500894
2020-05-27823882813879199,000879
2020-05-26849850810820113,600820
2020-05-2581584681284687,800846
2020-05-2282383681281876,000818
2020-05-2183584080681481,600814
2020-05-20795859772838283,400838
2020-05-19767814748810158,800810
2020-05-18747753733753146,500753
2020-05-15743746723740119,000740
2020-05-14780780741752128,300752
2020-05-13775786764782105,000782
2020-05-1277679177178671,400786
2020-05-11757776748765110,000765
2020-05-08750756731754144,600754
2020-05-07742756738752144,000752
2020-05-0177477674675184,900751
2020-04-30773796768774176,700774
2020-04-28750760739758182,000758
2020-04-27759766749752191,800752
2020-04-2477878976578975,500789
2020-04-2376178376177970,600779
2020-04-2278478475376166,400761
2020-04-2180780977279267,400792
2020-04-2080482579481679,300816
2020-04-1782082078579471,300794
2020-04-1677680077180047,000800
2020-04-1579079477277982,200779
2020-04-1476679575579445,800794
2020-04-1375878375776689,200766
2020-04-1076276974676784,500767
2020-04-0975576474276268,800762
2020-04-0873875672975084,800750
2020-04-07740746718738114,800738
2020-04-06685721670717129,000717
2020-04-0368670466368196,200681
2020-04-0270371568669666,800696
2020-04-01730754705710167,900710
2020-03-31731743709731137,700731
2020-03-30693731693729108,800729
2020-03-27713728699727150,900727
2020-03-26720723673680199,500680
2020-03-25720749700732191,200732
2020-03-24613688613687279,600687
2020-03-23580602552593469,900593
2020-03-19645661586590439,900590
2020-03-18627666626635328,400635
2020-03-17560625560617289,800617
2020-03-16617632586586303,400586
2020-03-13600626577607418,600607
2020-03-12664682631640398,200640
2020-03-11735740694694223,600694
2020-03-10680745672738224,700738
2020-03-09752759730735227,800735
2020-03-06818827781788135,500788
2020-03-0584885182583398,700833
2020-03-04821849813827122,300827
2020-03-03891891840840199,600840
2020-03-02815861812840242,600840
2020-02-28824843800809242,500809
2020-02-27918918860864191,600864
2020-02-26901910886906162,800906
2020-02-25903933900912107,500912
2020-02-2196297295696366,900963
2020-02-20995999965965124,100965
2020-02-19962998962993125,300993
2020-02-189921,000953960124,200960
2020-02-179931,002973994113,500994
2020-02-141,0041,0259851,009194,2001,009
2020-02-139881,0279781,019396,2001,019
2020-02-121,1041,1049719731,076,400973
2020-02-101,0601,1181,0521,1181,339,6001,118
2020-02-07971976957968167,900968
2020-02-06974975955960167,400960
2020-02-05942958928955227,500955
2020-02-04908927906927108,700927
2020-02-03900912870901157,800901
2020-01-31920922899919144,800919
2020-01-30939948899912190,700912
2020-01-29968968938939130,700939
2020-01-28950964937961120,000961
2020-01-27980982957965162,600965
2020-01-241,0241,024993994144,400994
2020-01-231,0401,0401,0121,032138,9001,032
2020-01-221,0341,0451,0231,043117,4001,043
2020-01-211,0761,0891,0511,05176,2001,051
2020-01-201,0661,1021,0651,078228,3001,078
2020-01-171,0501,0551,0321,048171,2001,048
2020-01-161,0601,0731,0451,048100,9001,048
2020-01-151,0851,0871,0471,057119,9001,057
2020-01-141,0441,0801,0441,078181,2001,078
2020-01-101,0491,0621,0341,04398,3001,043
2020-01-091,0401,0621,0391,050183,5001,050
2020-01-081,0251,0439951,022189,6001,022
2020-01-071,0071,0391,0071,036129,9001,036
2020-01-06990998968995149,800995

分割・併合履歴 ： [2016-09-28]1株→2株