KabuInsight

デジタルハーツホールディングス

3676
プライム/情報･通信業/DIGITAL HEARTS HOLDINGS Co.,Ltd.
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
2026-03-13926.0937.0922.0922.0-10.0-1.07%81,700
2026-03-12950.0951.0930.0932.0-21.0-2.20%99,300
2026-03-11945.0969.0943.0953.0+8.0+0.85%145,100
2026-03-10931.0947.0923.0945.0+10.0+1.07%114,100
2026-03-09930.0938.0910.0935.0-10.0-1.06%191,400
2026-03-06937.0948.0928.0945.0+8.0+0.85%105,300
2026-03-05936.0948.0931.0937.0+31.0+3.42%138,300
2026-03-04930.0946.0901.0906.0-24.0-2.58%287,300
2026-03-03962.0965.0915.0930.0-2.0-0.21%414,100
2026-03-02886.0985.0875.0932.0+35.0+3.90%838,200
2026-02-27862.0901.0857.0897.0+35.0+4.06%232,900
2026-02-26842.0865.0841.0862.0+20.0+2.38%241,000
2026-02-25845.0856.0839.0842.0-8.0-0.94%153,800
2026-02-24847.0875.0829.0850.0+17.0+2.04%496,100
2026-02-20835.0848.0831.0833.0-2.0-0.24%132,100
2026-02-19848.0851.0835.0835.0-13.0-1.53%71,800
2026-02-18864.0866.0846.0848.0-12.0-1.40%130,400
2026-02-17828.0861.0823.0860.0+36.0+4.37%227,200
2026-02-16844.0850.0819.0824.0-32.0-3.74%254,100
2026-02-13871.0877.0843.0856.0-22.0-2.51%196,900
2026-02-12913.0919.0878.0878.0-44.0-4.77%263,000
2026-02-10922.0925.0915.0922.00.00.00%121,600
2026-02-09920.0936.0915.0922.0+10.0+1.10%157,700
2026-02-06943.0943.0904.0912.0-3.0-0.33%162,900
2026-02-05925.0944.0908.0915.0-5.0-0.54%209,800
2026-02-04921.0932.0915.0920.0+3.0+0.33%182,000
2026-02-03924.0924.0912.0917.0-4.0-0.43%77,000
2026-02-02929.0942.0921.0921.0+2.0+0.22%68,600
2026-01-30919.0927.0915.0919.0-7.0-0.76%54,500
2026-01-29915.0927.0908.0926.0+7.0+0.76%61,700
2026-01-28920.0925.0916.0919.0-1.0-0.11%68,100
2026-01-27918.0928.0910.0920.0-2.0-0.22%63,100
2026-01-26931.0931.0919.0922.0-23.0-2.43%71,900
2026-01-23949.0954.0938.0945.0+3.0+0.32%61,100
2026-01-22936.0946.0930.0942.0+16.0+1.73%68,400
2026-01-21918.0930.0897.0926.0-6.0-0.64%102,900
2026-01-20941.0947.0928.0932.0-11.0-1.17%52,200
2026-01-19947.0948.0939.0943.0-1.0-0.11%58,000
2026-01-16947.0953.0941.0944.0-3.0-0.32%46,200
2026-01-15939.0950.0938.0947.0+6.0+0.64%54,500
2026-01-14947.0955.0938.0941.0-6.0-0.63%114,300
2026-01-13954.0958.0938.0947.0-3.0-0.32%74,100
2026-01-09938.0950.0938.0950.0+18.0+1.93%108,400
2026-01-08932.0947.0927.0932.0+5.0+0.54%96,800
2026-01-07918.0928.0906.0927.0+13.0+1.42%57,700
2026-01-06905.0918.0905.0914.0+12.0+1.33%40,900
2026-01-05917.0917.0902.0902.0-7.0-0.77%67,800
2025-12-30918.0923.0909.0909.0-14.0-1.52%44,500
2025-12-29929.0929.0917.0923.0-2.0-0.22%50,300
2025-12-26927.0928.0922.0925.0-2.0-0.22%57,500
2025-12-25928.0928.0918.0927.0+8.0+0.87%64,800
2025-12-24929.0931.0919.0919.0-14.0-1.50%66,800
2025-12-23941.0949.0924.0933.0-8.0-0.85%58,000
2025-12-22950.0950.0938.0941.0-4.0-0.42%51,600
2025-12-19934.0951.0934.0945.0+11.0+1.18%95,400
2025-12-18930.0934.0924.0934.0+4.0+0.43%42,200
2025-12-17925.0931.0923.0930.0+4.0+0.43%54,400
2025-12-16930.0933.0924.0926.0-4.0-0.43%55,000
2025-12-15922.0931.0922.0930.0+1.0+0.11%39,100
2025-12-12920.0931.0920.0929.0+16.0+1.75%60,000
2025-12-11931.0934.0904.0913.0-18.0-1.93%128,000
2025-12-10930.0941.0930.0931.0+1.0+0.11%38,300
2025-12-09936.0938.0925.0930.0-6.0-0.64%48,800
2025-12-08931.0950.0931.0936.0+1.0+0.11%55,400
2025-12-05948.0949.0935.0935.0-12.0-1.27%52,600
2025-12-04940.0948.0936.0947.0+6.0+0.64%80,200
2025-12-03943.0949.0939.0941.0-7.0-0.74%64,800
2025-12-02936.0949.0930.0948.0+11.0+1.17%72,600
2025-12-01950.0952.0930.0937.0-13.0-1.37%130,100
2025-11-28939.0952.0939.0950.0+3.0+0.32%226,900
2025-11-27950.0952.0941.0947.0-3.0-0.32%70,800
2025-11-26946.0953.0945.0950.0+6.0+0.64%197,900
2025-11-25954.0954.0942.0944.0-1.0-0.11%62,800
2025-11-21948.0952.0936.0945.0-4.0-0.42%74,500
2025-11-20953.0954.0945.0949.0+2.0+0.21%135,600
2025-11-19951.0964.0944.0947.0-4.0-0.42%132,500
2025-11-18954.0968.0945.0951.0-12.0-1.25%87,200
2025-11-17969.0975.0954.0963.0-3.0-0.31%76,400
2025-11-14974.0981.0963.0966.0-12.0-1.23%90,100
2025-11-13978.0984.0968.0978.0+8.0+0.82%46,200
2025-11-12968.0980.0963.0970.0-2.0-0.21%91,700
2025-11-11970.0974.0955.0972.0+11.0+1.14%74,400
2025-11-10946.0963.0941.0961.0+14.0+1.48%70,600
2025-11-07951.0969.0929.0947.0-17.0-1.76%140,400
2025-11-06978.0989.0957.0964.0+1.0+0.10%173,800
2025-11-05968.0971.0938.0963.0+7.0+0.73%122,200
2025-11-04961.0971.0948.0956.0-4.0-0.42%51,400
2025-10-31952.0972.0941.0960.0+17.0+1.80%99,400
2025-10-30931.0952.0931.0943.0+10.0+1.07%171,900
2025-10-29950.0952.0930.0933.0-19.0-2.00%103,600
2025-10-28987.0987.0952.0952.0-34.0-3.45%70,000
2025-10-27982.0994.0982.0986.0+13.0+1.34%72,500
2025-10-24983.0988.0966.0973.00.00.00%63,000
2025-10-23980.0983.0971.0973.0-11.0-1.12%39,100
2025-10-22977.0988.0971.0984.0+11.0+1.13%84,100
2025-10-21964.0984.0954.0973.0+20.0+2.10%138,500
2025-10-20945.0958.0937.0953.0+23.0+2.47%46,300
2025-10-17945.0949.0925.0930.0-19.0-2.00%71,600
2025-10-16951.0962.0946.0949.0-2.0-0.21%42,600
2025-10-15945.0957.0943.0951.0+17.0+1.82%41,700
2025-10-14963.0963.0931.0934.0-44.0-4.50%142,000
2025-10-10987.0990.0969.0978.0-11.0-1.11%113,500
2025-10-091,014.01,015.0985.0989.0+2.0+0.20%154,700
2025-10-08962.0987.0957.0987.0+25.0+2.60%100,400
2025-10-07940.0969.0939.0962.0+27.0+2.89%70,700
2025-10-06949.0951.0931.0935.0+1.0+0.11%65,000
2025-10-03925.0938.0918.0934.0+6.0+0.65%85,100
2025-10-02949.0957.0927.0928.0-33.0-3.43%75,700
2025-10-01973.0973.0935.0961.0-12.0-1.23%158,000
2025-09-301,021.01,024.0973.0973.0-48.0-4.70%97,600
2025-09-291,022.01,034.01,015.01,021.0+8.0+0.79%131,700
2025-09-26972.01,019.0970.01,013.0+43.0+4.43%150,100
2025-09-25975.0977.0966.0970.0-2.0-0.21%36,700
2025-09-24978.0978.0967.0972.0-6.0-0.61%32,800
2025-09-22976.0984.0976.0978.0+2.0+0.20%21,300
2025-09-19986.0986.0966.0976.0-10.0-1.01%61,200
2025-09-18989.0993.0976.0986.0+4.0+0.41%34,900
2025-09-17993.0993.0974.0982.0-8.0-0.81%31,200
2025-09-16968.0990.0968.0990.0+21.0+2.17%58,600
2025-09-12974.0980.0965.0969.0——51,700

直近120営業日分を表示