KabuInsight

デジタルホールディングス

2389
プライム/サービス業/DIGITAL HOLDINGS,INC.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,999.02,001.01,999.02,000.0+1.0+0.05%30,200
2026-03-122,000.02,000.01,998.01,999.00.00.00%43,400
2026-03-112,001.02,002.01,999.01,999.0-3.0-0.15%23,200
2026-03-102,002.02,002.02,000.02,002.0-1.0-0.05%12,300
2026-03-092,000.02,003.01,998.02,003.0+2.0+0.10%18,800
2026-03-062,000.02,001.02,000.02,001.0+2.0+0.10%8,000
2026-03-051,999.02,001.01,998.01,999.0+1.0+0.05%34,900
2026-03-041,998.01,999.01,998.01,998.00.00.00%64,000
2026-03-031,997.01,999.01,997.01,998.0+1.0+0.05%232,000
2026-03-021,995.02,000.01,990.01,997.00.00.00%926,100
2026-02-271,996.01,998.01,995.01,997.0+4.0+0.20%179,500
2026-02-262,006.02,007.01,993.01,993.0-13.0-0.65%101,400
2026-02-252,010.02,010.02,006.02,006.00.00.00%30,000
2026-02-242,011.02,012.02,006.02,006.00.00.00%12,400
2026-02-202,006.02,007.02,005.02,006.0+1.0+0.05%11,800
2026-02-192,005.02,008.02,003.02,005.00.00.00%16,800
2026-02-182,005.02,007.02,004.02,005.00.00.00%26,700
2026-02-172,006.02,006.02,004.02,005.0-1.0-0.05%18,600
2026-02-162,016.02,016.02,005.02,006.0-7.0-0.35%52,100
2026-02-132,012.02,019.02,010.02,013.0+1.0+0.05%50,700
2026-02-122,018.02,023.02,012.02,012.0-2.0-0.10%42,100
2026-02-102,015.02,023.02,011.02,014.0+3.0+0.15%90,700
2026-02-092,015.02,019.02,011.02,011.0-5.0-0.25%29,800
2026-02-062,017.02,034.02,014.02,016.0-20.0-0.98%23,700
2026-02-052,017.02,036.02,015.02,036.0+22.0+1.09%23,500
2026-02-042,014.02,018.02,014.02,014.00.00.00%10,300
2026-02-032,012.02,020.02,012.02,014.0+1.0+0.05%25,600
2026-02-022,012.02,017.02,012.02,013.0-1.0-0.05%13,500
2026-01-302,010.02,020.02,010.02,014.0+4.0+0.20%31,300
2026-01-292,015.02,019.02,010.02,010.0-2.0-0.10%27,200
2026-01-282,001.02,016.02,001.02,012.0+11.0+0.55%90,600
2026-01-272,014.02,016.01,990.02,001.0-13.0-0.65%39,000
2026-01-262,010.02,020.02,008.02,014.0+4.0+0.20%53,700
2026-01-232,013.02,019.02,008.02,010.0-3.0-0.15%174,200
2026-01-222,001.02,016.02,001.02,013.0+3.0+0.15%25,900
2026-01-212,013.02,013.02,004.02,010.0-4.0-0.20%7,900
2026-01-202,015.02,016.02,014.02,014.00.00.00%25,900
2026-01-192,015.02,016.02,014.02,014.0+1.0+0.05%18,800
2026-01-162,015.02,017.02,013.02,013.0-2.0-0.10%24,200
2026-01-152,015.02,018.02,015.02,015.0+1.0+0.05%21,300
2026-01-142,015.02,016.02,014.02,014.0-1.0-0.05%23,500
2026-01-132,016.02,018.02,014.02,015.0+1.0+0.05%34,200
2026-01-092,015.02,018.02,014.02,014.0-1.0-0.05%36,700
2026-01-082,016.02,018.02,015.02,015.00.00.00%18,800
2026-01-072,015.02,018.02,015.02,015.0-3.0-0.15%28,700
2026-01-062,015.02,025.02,015.02,018.0+4.0+0.20%14,000
2026-01-052,012.02,023.02,012.02,014.0+2.0+0.10%18,000
2025-12-302,015.02,019.02,012.02,012.0-7.0-0.35%10,100
2025-12-292,016.02,019.02,014.02,019.0+2.0+0.10%34,000
2025-12-262,015.02,020.02,014.02,017.0+3.0+0.15%144,900
2025-12-252,015.02,017.02,014.02,014.0-1.0-0.05%112,400
2025-12-242,011.02,018.02,010.02,015.0+5.0+0.25%37,500
2025-12-232,011.02,013.02,010.02,010.00.00.00%8,300
2025-12-222,015.02,022.02,010.02,010.00.00.00%53,700
2025-12-192,015.02,017.02,010.02,010.0-4.0-0.20%35,700
2025-12-182,014.02,021.02,014.02,014.00.00.00%41,900
2025-12-172,017.02,018.02,012.02,014.0-2.0-0.10%23,600
2025-12-162,020.02,020.02,015.02,016.0+1.0+0.05%15,500
2025-12-152,016.02,028.02,015.02,015.0+5.0+0.25%46,700
2025-12-122,015.02,019.02,010.02,010.0-1.0-0.05%55,400
2025-12-112,015.02,025.02,007.02,011.0+12.0+0.60%113,800
2025-12-102,014.02,014.01,999.01,999.0-13.0-0.65%72,300
2025-12-092,015.02,018.02,012.02,012.0+1.0+0.05%531,100
2025-12-082,015.02,024.02,011.02,011.0-6.0-0.30%584,200
2025-12-052,015.02,019.02,010.02,017.0+6.0+0.30%140,600
2025-12-042,041.02,041.01,976.02,011.0-59.0-2.85%325,000
2025-12-032,080.02,088.02,049.02,070.0-10.0-0.48%169,500
2025-12-022,105.02,115.02,080.02,080.0-21.0-1.00%82,900
2025-12-012,179.02,179.02,101.02,101.0-39.0-1.82%52,800
2025-11-282,217.02,230.02,140.02,140.0-27.0-1.25%103,900
2025-11-272,081.02,274.02,081.02,167.0+125.0+6.12%272,100
2025-11-262,054.02,054.02,026.02,042.00.00.00%92,300
2025-11-252,068.02,068.02,041.02,042.0-47.0-2.25%71,600
2025-11-212,047.02,139.02,047.02,089.0+9.0+0.43%91,900
2025-11-202,080.02,140.02,058.02,080.00.00.00%150,700
2025-11-192,088.02,126.02,041.02,080.0-90.0-4.15%107,000
2025-11-182,165.02,180.02,140.02,170.0+5.0+0.23%21,100
2025-11-172,170.02,199.02,125.02,165.0+40.0+1.88%41,500
2025-11-142,121.02,155.02,121.02,125.0-15.0-0.70%44,900
2025-11-132,134.02,161.02,130.02,140.0+10.0+0.47%33,500
2025-11-122,110.02,147.02,106.02,130.0+16.0+0.76%45,100
2025-11-112,132.02,142.02,093.02,114.0-23.0-1.08%34,400
2025-11-102,147.02,163.02,136.02,137.0-13.0-0.60%14,700
2025-11-072,170.02,171.02,132.02,150.0-27.0-1.24%47,900
2025-11-062,172.02,189.02,163.02,177.0-3.0-0.14%29,500
2025-11-052,180.02,184.02,130.02,180.00.00.00%73,100
2025-11-042,185.02,195.02,173.02,180.0+9.0+0.41%79,000
2025-10-312,158.02,185.02,145.02,171.0+23.0+1.07%76,500
2025-10-302,136.02,152.02,115.02,148.0+48.0+2.29%103,600
2025-10-292,329.02,329.02,060.02,100.0-255.0-10.83%613,300
2025-10-282,355.02,368.02,350.02,355.0-2.0-0.08%170,900
2025-10-272,358.02,362.02,346.02,357.0-1.0-0.04%90,000
2025-10-242,369.02,371.02,358.02,358.0-7.0-0.30%113,800
2025-10-232,362.02,372.02,361.02,365.0-5.0-0.21%88,300
2025-10-222,350.02,377.02,350.02,370.0+22.0+0.94%187,000
2025-10-212,340.02,379.02,335.02,348.0+33.0+1.43%501,200
2025-10-201,985.02,360.01,983.02,315.0+313.0+15.63%1,002,500
2025-10-171,980.02,002.01,968.02,002.0+19.0+0.96%191,100
2025-10-161,995.02,001.01,979.01,983.0+4.0+0.20%89,900
2025-10-152,000.02,008.01,979.01,979.0-29.0-1.44%113,600
2025-10-141,989.02,015.01,989.02,008.0+8.0+0.40%194,200
2025-10-102,000.02,005.01,993.02,000.0-2.0-0.10%93,500
2025-10-092,006.02,009.02,002.02,002.0-7.0-0.35%110,200
2025-10-082,009.02,018.02,006.02,009.00.00.00%56,700
2025-10-072,019.02,023.02,005.02,009.0-10.0-0.50%91,400
2025-10-062,025.02,040.02,016.02,019.0+9.0+0.45%165,900
2025-10-032,001.02,018.01,999.02,010.0+6.0+0.30%118,800
2025-10-022,025.02,032.02,001.02,004.0-5.0-0.25%116,200
2025-10-012,011.02,030.02,002.02,009.0+9.0+0.45%157,300
2025-09-302,001.02,009.01,995.02,000.00.00.00%77,700
2025-09-292,000.02,011.01,993.02,000.0-15.0-0.74%90,300
2025-09-262,029.02,049.02,012.02,015.0-5.0-0.25%176,300
2025-09-252,001.02,027.01,996.02,020.0+19.0+0.95%307,500
2025-09-241,990.02,003.01,977.02,001.0-6.0-0.30%275,400
2025-09-221,993.02,024.01,971.02,007.0+18.0+0.90%281,700
2025-09-191,998.02,023.01,984.01,989.0-12.0-0.60%213,000
2025-09-181,969.02,050.01,968.02,001.0+31.0+1.57%677,600
2025-09-171,963.01,972.01,962.01,970.0+7.0+0.36%560,100
2025-09-161,962.01,966.01,943.01,963.00.00.00%1,094,500
2025-09-121,965.01,972.01,960.01,963.0——2,207,400

直近120営業日分を表示