2389 東証プライム サービス業
デジタルホールディングス
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 978.0 | 979.0 | 963.0 | 966.0 | 53,200 | 966.0 |
2024/9/3 | 983.0 | 995.0 | 977.0 | 993.0 | 60,800 | 993.0 |
2024/9/2 | 992.0 | 993.0 | 973.0 | 978.0 | 57,300 | 978.0 |
2024/8/30 | 974.0 | 998.0 | 974.0 | 992.0 | 69,800 | 992.0 |
2024/8/29 | 977.0 | 979.0 | 967.0 | 971.0 | 31,200 | 971.0 |
2024/8/28 | 968.0 | 991.0 | 964.0 | 984.0 | 62,800 | 984.0 |
2024/8/27 | 973.0 | 983.0 | 973.0 | 981.0 | 20,500 | 981.0 |
2024/8/26 | 971.0 | 984.0 | 967.0 | 976.0 | 34,600 | 976.0 |
2024/8/23 | 977.0 | 984.0 | 970.0 | 971.0 | 16,400 | 971.0 |
2024/8/22 | 972.0 | 984.0 | 972.0 | 979.0 | 19,200 | 979.0 |
2024/8/21 | 970.0 | 979.0 | 969.0 | 974.0 | 17,800 | 974.0 |
2024/8/20 | 968.0 | 981.0 | 968.0 | 981.0 | 28,100 | 981.0 |
2024/8/19 | 994.0 | 995.0 | 962.0 | 965.0 | 408,500 | 965.0 |
2024/8/16 | 971.0 | 979.0 | 968.0 | 979.0 | 24,600 | 979.0 |
2024/8/15 | 950.0 | 963.0 | 950.0 | 962.0 | 36,700 | 962.0 |
2024/8/14 | 954.0 | 960.0 | 944.0 | 958.0 | 49,000 | 958.0 |
2024/8/13 | 918.0 | 943.0 | 911.0 | 941.0 | 73,600 | 941.0 |
2024/8/9 | 950.0 | 965.0 | 930.0 | 948.0 | 77,500 | 948.0 |
2024/8/8 | 930.0 | 959.0 | 930.0 | 945.0 | 50,000 | 945.0 |
2024/8/7 | 922.0 | 972.0 | 917.0 | 945.0 | 76,300 | 945.0 |