3676 (株)デジタルハーツホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,000	1,015	989	1,011	74,800	1,011
2023-12-28	980	1,004	967	1,004	63,200	1,004
2023-12-27	931	979	926	979	113,600	979
2023-12-26	920	946	919	931	84,800	931
2023-12-25	950	951	923	924	76,600	924
2023-12-22	955	961	945	945	52,900	945
2023-12-21	943	963	942	950	58,400	950
2023-12-20	972	978	950	955	54,300	955
2023-12-19	948	972	938	967	89,700	967
2023-12-18	936	952	929	945	64,800	945
2023-12-15	937	943	924	942	140,600	942
2023-12-14	959	971	925	937	95,300	937
2023-12-13	988	997	941	944	209,500	944
2023-12-12	1,005	1,009	982	982	91,700	982
2023-12-11	975	1,004	975	1,001	116,200	1,001
2023-12-08	970	1,000	967	975	181,200	975
2023-12-07	1,008	1,008	977	978	113,500	978
2023-12-06	994	1,009	994	1,005	73,100	1,005
2023-12-05	1,003	1,022	990	994	113,800	994
2023-12-04	992	1,014	988	1,005	93,000	1,005
2023-12-01	1,003	1,008	989	993	116,300	993
2023-11-30	1,013	1,013	996	1,000	90,700	1,000
2023-11-29	995	1,015	990	1,000	182,600	1,000
2023-11-28	938	999	938	995	314,600	995
2023-11-27	952	970	936	939	106,200	939
2023-11-24	930	960	928	952	173,500	952
2023-11-22	924	928	898	922	214,200	922
2023-11-21	916	924	894	910	189,100	910
2023-11-20	880	914	874	901	343,400	901
2023-11-17	855	873	840	854	219,500	854
2023-11-16	848	858	831	848	162,300	848
2023-11-15	850	872	841	848	316,800	848
2023-11-14	826	850	824	835	220,500	835
2023-11-13	879	892	818	819	263,900	819
2023-11-10	890	892	820	878	562,700	878
2023-11-09	951	954	933	951	79,900	951
2023-11-08	938	952	926	941	138,000	941
2023-11-07	932	932	913	917	203,600	917
2023-11-06	949	953	940	945	106,900	945
2023-11-02	923	935	922	930	85,200	930
2023-11-01	912	921	903	908	62,300	908
2023-10-31	895	917	881	912	90,200	912
2023-10-30	896	902	891	897	61,900	897
2023-10-27	883	908	876	896	135,500	896
2023-10-26	894	901	881	882	73,000	882
2023-10-25	913	915	894	903	92,800	903
2023-10-24	889	907	866	904	93,900	904
2023-10-23	900	915	880	884	112,500	884
2023-10-20	894	912	883	912	264,000	912
2023-10-19	907	922	905	909	125,600	909
2023-10-18	886	929	886	925	110,300	925
2023-10-17	892	902	886	898	114,700	898
2023-10-16	889	895	865	880	295,700	880
2023-10-13	920	921	895	899	212,400	899
2023-10-12	927	928	916	919	186,400	919
2023-10-11	957	960	932	932	137,700	932
2023-10-10	953	958	946	957	167,000	957
2023-10-06	959	965	949	952	81,000	952
2023-10-05	942	971	937	969	144,800	969
2023-10-04	945	958	935	940	234,500	940
2023-10-03	982	987	955	958	203,100	958
2023-10-02	1,016	1,030	990	990	165,600	990
2023-09-29	1,017	1,022	997	1,003	198,800	1,003
2023-09-28	1,011	1,026	1,003	1,023	180,500	1,023
2023-09-27	1,013	1,033	998	1,033	187,100	1,033
2023-09-26	1,030	1,030	1,008	1,029	146,800	1,029
2023-09-25	1,035	1,035	1,019	1,028	140,200	1,028
2023-09-22	1,004	1,033	995	1,022	259,800	1,022
2023-09-21	1,039	1,040	1,014	1,021	224,100	1,021
2023-09-20	1,070	1,079	1,043	1,043	167,000	1,043
2023-09-19	1,085	1,093	1,063	1,068	206,000	1,068
2023-09-15	1,123	1,123	1,085	1,087	285,400	1,087
2023-09-14	1,135	1,143	1,112	1,123	87,500	1,123
2023-09-13	1,105	1,145	1,092	1,143	189,100	1,143
2023-09-12	1,120	1,126	1,105	1,105	111,100	1,105
2023-09-11	1,122	1,129	1,110	1,120	115,100	1,120
2023-09-08	1,117	1,133	1,115	1,128	101,300	1,128
2023-09-07	1,150	1,159	1,128	1,130	118,600	1,130
2023-09-06	1,129	1,151	1,109	1,147	274,200	1,147
2023-09-05	1,140	1,146	1,128	1,141	120,100	1,141
2023-09-04	1,156	1,158	1,136	1,143	213,300	1,143
2023-09-01	1,180	1,197	1,153	1,176	141,500	1,176
2023-08-31	1,207	1,207	1,178	1,183	95,500	1,183
2023-08-30	1,267	1,267	1,196	1,199	252,600	1,199
2023-08-29	1,241	1,263	1,237	1,262	120,200	1,262
2023-08-28	1,257	1,257	1,228	1,250	58,300	1,250
2023-08-25	1,211	1,244	1,208	1,243	62,700	1,243
2023-08-24	1,215	1,224	1,203	1,223	79,100	1,223
2023-08-23	1,196	1,202	1,164	1,202	102,000	1,202
2023-08-22	1,168	1,193	1,162	1,191	72,500	1,191
2023-08-21	1,138	1,162	1,134	1,161	46,200	1,161
2023-08-18	1,138	1,142	1,118	1,136	62,500	1,136
2023-08-17	1,164	1,164	1,112	1,138	141,800	1,138
2023-08-16	1,204	1,206	1,167	1,173	167,700	1,173
2023-08-15	1,247	1,247	1,176	1,218	210,800	1,218
2023-08-14	1,233	1,277	1,225	1,236	237,000	1,236
2023-08-10	1,303	1,329	1,300	1,327	98,200	1,327
2023-08-09	1,318	1,331	1,306	1,326	96,200	1,326
2023-08-08	1,353	1,359	1,325	1,328	50,500	1,328
2023-08-07	1,349	1,369	1,342	1,352	92,900	1,352
2023-08-04	1,350	1,373	1,343	1,360	40,700	1,360
2023-08-03	1,372	1,372	1,350	1,351	46,700	1,351
2023-08-02	1,377	1,405	1,371	1,395	54,800	1,395
2023-08-01	1,395	1,406	1,385	1,389	41,000	1,389
2023-07-31	1,388	1,402	1,382	1,395	63,300	1,395
2023-07-28	1,355	1,375	1,336	1,369	76,100	1,369
2023-07-27	1,455	1,455	1,387	1,388	92,100	1,388
2023-07-26	1,450	1,474	1,432	1,466	98,700	1,466
2023-07-25	1,445	1,463	1,423	1,450	105,200	1,450
2023-07-24	1,445	1,445	1,421	1,432	95,200	1,432
2023-07-21	1,365	1,436	1,365	1,415	234,900	1,415
2023-07-20	1,395	1,395	1,361	1,364	67,600	1,364
2023-07-19	1,370	1,389	1,370	1,389	81,200	1,389
2023-07-18	1,380	1,388	1,348	1,365	99,300	1,365
2023-07-14	1,317	1,372	1,316	1,363	144,900	1,363
2023-07-13	1,275	1,312	1,269	1,311	62,700	1,311
2023-07-12	1,308	1,308	1,274	1,275	32,400	1,275
2023-07-11	1,279	1,309	1,279	1,284	65,500	1,284
2023-07-10	1,283	1,287	1,263	1,275	84,900	1,275
2023-07-07	1,279	1,315	1,276	1,304	65,400	1,304
2023-07-06	1,290	1,290	1,270	1,282	42,200	1,282
2023-07-05	1,271	1,303	1,264	1,291	71,500	1,291
2023-07-04	1,281	1,285	1,266	1,279	53,300	1,279
2023-07-03	1,287	1,340	1,284	1,291	114,200	1,291
2023-06-30	1,283	1,283	1,254	1,277	42,500	1,277
2023-06-29	1,252	1,276	1,252	1,272	57,000	1,272
2023-06-28	1,260	1,260	1,232	1,250	55,000	1,250
2023-06-27	1,245	1,248	1,227	1,240	78,900	1,240
2023-06-26	1,289	1,289	1,254	1,258	73,900	1,258
2023-06-23	1,336	1,336	1,284	1,293	71,800	1,293
2023-06-22	1,340	1,340	1,320	1,320	77,200	1,320
2023-06-21	1,340	1,352	1,331	1,344	66,500	1,344
2023-06-20	1,340	1,347	1,312	1,344	60,400	1,344
2023-06-19	1,348	1,348	1,323	1,338	63,800	1,338
2023-06-16	1,311	1,348	1,309	1,348	100,400	1,348
2023-06-15	1,318	1,325	1,299	1,303	51,000	1,303
2023-06-14	1,340	1,344	1,296	1,312	85,200	1,312
2023-06-13	1,294	1,330	1,294	1,318	123,400	1,318
2023-06-12	1,261	1,294	1,256	1,291	84,100	1,291
2023-06-09	1,251	1,266	1,235	1,250	68,100	1,250
2023-06-08	1,272	1,280	1,235	1,240	107,000	1,240
2023-06-07	1,301	1,305	1,267	1,267	119,200	1,267
2023-06-06	1,301	1,308	1,288	1,299	59,200	1,299
2023-06-05	1,319	1,324	1,280	1,323	122,400	1,323
2023-06-02	1,318	1,326	1,295	1,304	130,000	1,304
2023-06-01	1,305	1,336	1,295	1,318	77,500	1,318
2023-05-31	1,301	1,314	1,265	1,303	131,500	1,303
2023-05-30	1,305	1,316	1,285	1,301	90,300	1,301
2023-05-29	1,350	1,350	1,304	1,311	64,400	1,311
2023-05-26	1,332	1,337	1,320	1,320	108,900	1,320
2023-05-25	1,368	1,368	1,333	1,334	104,600	1,334
2023-05-24	1,340	1,349	1,331	1,340	62,700	1,340
2023-05-23	1,356	1,373	1,336	1,341	95,400	1,341
2023-05-22	1,292	1,353	1,280	1,347	183,500	1,347
2023-05-19	1,300	1,322	1,296	1,302	111,000	1,302
2023-05-18	1,287	1,302	1,275	1,285	191,500	1,285
2023-05-17	1,300	1,300	1,274	1,282	150,700	1,282
2023-05-16	1,380	1,380	1,296	1,303	256,200	1,303
2023-05-15	1,374	1,423	1,374	1,386	256,600	1,386
2023-05-12	1,474	1,490	1,357	1,363	509,200	1,363
2023-05-11	1,514	1,531	1,485	1,511	150,100	1,511
2023-05-10	1,492	1,506	1,477	1,501	52,200	1,501
2023-05-09	1,477	1,497	1,476	1,491	48,000	1,491
2023-05-08	1,468	1,496	1,468	1,477	51,800	1,477
2023-05-02	1,486	1,486	1,457	1,468	28,700	1,468
2023-05-01	1,470	1,492	1,470	1,486	45,700	1,486
2023-04-28	1,450	1,467	1,445	1,466	40,800	1,466
2023-04-27	1,429	1,436	1,418	1,431	31,600	1,431
2023-04-26	1,456	1,468	1,418	1,429	65,800	1,429
2023-04-25	1,470	1,517	1,470	1,478	84,500	1,478
2023-04-24	1,472	1,479	1,453	1,453	38,500	1,453
2023-04-21	1,460	1,468	1,446	1,452	38,800	1,452
2023-04-20	1,437	1,470	1,437	1,460	41,100	1,460
2023-04-19	1,457	1,460	1,438	1,439	26,300	1,439
2023-04-18	1,443	1,463	1,436	1,457	40,800	1,457
2023-04-17	1,477	1,479	1,441	1,451	38,100	1,451
2023-04-14	1,455	1,473	1,449	1,472	56,100	1,472
2023-04-13	1,450	1,456	1,441	1,450	20,800	1,450
2023-04-12	1,453	1,466	1,448	1,459	42,900	1,459
2023-04-11	1,434	1,448	1,434	1,441	35,400	1,441
2023-04-10	1,427	1,435	1,410	1,417	35,400	1,417
2023-04-07	1,437	1,442	1,424	1,432	17,100	1,432
2023-04-06	1,415	1,434	1,408	1,434	44,000	1,434
2023-04-05	1,478	1,482	1,431	1,431	57,500	1,431
2023-04-04	1,494	1,509	1,483	1,487	91,600	1,487
2023-04-03	1,472	1,482	1,453	1,464	48,300	1,464
2023-03-31	1,472	1,481	1,450	1,454	40,100	1,454
2023-03-30	1,472	1,489	1,454	1,459	55,200	1,459
2023-03-29	1,455	1,468	1,433	1,467	81,200	1,467
2023-03-28	1,455	1,456	1,434	1,437	29,000	1,437
2023-03-27	1,440	1,463	1,436	1,455	39,200	1,455
2023-03-24	1,418	1,433	1,389	1,432	43,100	1,432
2023-03-23	1,403	1,427	1,396	1,427	39,100	1,427
2023-03-22	1,437	1,458	1,420	1,426	50,400	1,426
2023-03-20	1,445	1,454	1,408	1,410	44,900	1,410
2023-03-17	1,411	1,458	1,411	1,452	81,500	1,452
2023-03-16	1,385	1,419	1,380	1,406	92,600	1,406
2023-03-15	1,440	1,445	1,405	1,416	86,000	1,416
2023-03-14	1,450	1,454	1,402	1,438	146,900	1,438
2023-03-13	1,485	1,496	1,455	1,480	103,400	1,480
2023-03-10	1,518	1,551	1,516	1,516	70,700	1,516
2023-03-09	1,534	1,536	1,520	1,536	60,600	1,536
2023-03-08	1,536	1,544	1,521	1,529	91,600	1,529
2023-03-07	1,561	1,567	1,540	1,548	76,400	1,548
2023-03-06	1,565	1,574	1,553	1,565	53,000	1,565
2023-03-03	1,543	1,572	1,533	1,544	60,800	1,544
2023-03-02	1,585	1,585	1,538	1,543	51,300	1,543
2023-03-01	1,573	1,576	1,552	1,561	80,300	1,561
2023-02-28	1,528	1,603	1,526	1,575	202,000	1,575
2023-02-27	1,494	1,523	1,485	1,517	82,500	1,517
2023-02-24	1,515	1,530	1,499	1,507	65,700	1,507
2023-02-22	1,501	1,512	1,487	1,509	79,100	1,509
2023-02-21	1,545	1,563	1,513	1,535	134,100	1,535
2023-02-20	1,501	1,538	1,483	1,535	166,900	1,535
2023-02-17	1,520	1,520	1,483	1,486	152,000	1,486
2023-02-16	1,503	1,537	1,500	1,537	143,300	1,537
2023-02-15	1,521	1,521	1,485	1,498	157,500	1,498
2023-02-14	1,562	1,571	1,514	1,520	143,700	1,520
2023-02-13	1,612	1,612	1,544	1,560	194,000	1,560
2023-02-10	1,674	1,674	1,600	1,612	432,000	1,612
2023-02-09	1,834	1,868	1,801	1,820	64,700	1,820
2023-02-08	1,823	1,857	1,818	1,842	52,000	1,842
2023-02-07	1,854	1,873	1,813	1,823	79,700	1,823
2023-02-06	1,872	1,897	1,858	1,870	47,600	1,870
2023-02-03	1,869	1,880	1,843	1,859	51,100	1,859
2023-02-02	1,868	1,905	1,861	1,869	68,100	1,869
2023-02-01	1,920	1,950	1,854	1,856	93,700	1,856
2023-01-31	1,900	1,923	1,893	1,912	70,800	1,912
2023-01-30	1,870	1,903	1,862	1,897	95,700	1,897
2023-01-27	1,854	1,881	1,854	1,866	58,500	1,866
2023-01-26	1,844	1,867	1,834	1,854	37,100	1,854
2023-01-25	1,827	1,859	1,822	1,844	60,200	1,844
2023-01-24	1,796	1,829	1,795	1,816	51,400	1,816
2023-01-23	1,748	1,780	1,748	1,774	44,000	1,774
2023-01-20	1,722	1,743	1,716	1,727	16,400	1,727
2023-01-19	1,700	1,730	1,687	1,726	24,800	1,726
2023-01-18	1,678	1,722	1,650	1,716	34,700	1,716
2023-01-17	1,682	1,696	1,666	1,677	46,800	1,677
2023-01-16	1,720	1,741	1,692	1,695	42,400	1,695
2023-01-13	1,784	1,784	1,725	1,732	36,100	1,732
2023-01-12	1,795	1,795	1,765	1,784	29,200	1,784
2023-01-11	1,741	1,789	1,741	1,785	44,600	1,785
2023-01-10	1,740	1,756	1,721	1,723	30,700	1,723
2023-01-06	1,713	1,730	1,705	1,720	34,100	1,720
2023-01-05	1,741	1,751	1,716	1,727	36,400	1,727
2023-01-04	1,829	1,829	1,746	1,749	35,600	1,749

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 [2023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 [2023年度]