日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
09/18	931	936	921	932	+0.22%	20,000	162億7263万	-3.32%
09/17	932	933	917	930	0%	33,500	162億3771万	-3.53%
09/13	935	941	927	930	-1.59%	37,700	162億3771万	-3.63%
09/12	938	949	938	945	+2.16%	18,600	164億9961万	-2.17%
09/11	940	943	923	925	-2.12%	45,000	161億5041万	-4.24%
09/10	950	956	942	945	-1.15%	22,600	164億9961万	-2.28%
09/09	936	956	925	956	-0.42%	50,200	166億9167万	-0.93%
09/06	975	975	958	960	-0.62%	33,800	167億6151万	-0.62%
09/05	961	980	958	966	0%	32,900	168億6627万	-0.21%
09/04	978	979	963	966	-2.72%	53,200	168億6627万	-0.62%
09/03	983	995	977	993	+1.53%	60,800	173億3768万	+1.74%
09/02	992	993	973	978	-1.41%	57,300	170億7578万	-0.1%
08/30	974	998	974	992	+2.16%	69,800	173億2022万	+1.12%
08/29	977	979	967	971	-1.32%	31,200	169億5356万	-1.32%
08/28	968	991	964	984	+0.31%	62,800	171億8054万	-0.3%
08/27	973	983	973	981	+0.51%	20,500	171億2816万	-1.01%
08/26	971	984	967	976	+0.51%	34,600	170億4086万	-1.81%
08/23	977	984	970	971	-0.82%	16,400	169億5356万	-2.71%
08/22	972	984	972	979	+0.51%	19,200	170億9324万	-2.3%
08/21	970	979	969	974	-0.71%	17,800	170億594万	-3.18%
08/20	968	981	968	981	+1.66%	28,100	171億2816万	-2.97%
08/19	994	995	962	965	-1.43%	408,500	168億4881万	-4.83%
08/16	971	979	968	979	+1.77%	24,600	170億9324万	-3.83%
08/15	950	963	950	962	+0.42%	36,700	167億9643万	-5.78%
08/14	954	960	944	958	+1.81%	49,000	167億2659万	-6.54%
08/13	918	943	911	941	-0.74%	73,600	164億2977万	-8.46%
08/09	15:00 営業外収益の計上に関するお知らせ
08/09	15:00 業績予想の修正に関するお知らせ
08/09	15:00 2024年12月期第2四半期決算短信[日本基準](連結)
08/09	950	965	930	948	+0.32%	77,500	165億5199万	-8.23%
08/08	930	959	930	945	0%	50,000	164億9961万	-8.87%
08/07	922	972	917	945	-0.74%	76,300	164億9961万	-9.4%
08/06	909	954	909	952	+5.78%	86,600	166億2183万	-9.16%
08/05	945	955	870	900	-7.69%	188,800	157億1391万	-14.53%
08/02	999	999	975	975	-5.25%	131,600	170億2340万	-8.02%
08/01	1,057	1,059	1,026	1,029	-3.56%	323,300	179億6624万	-3.38%
07/31	1,057	1,067	1,046	1,067	+0.95%	32,400	186億2972万	-0.09%
07/30	1,070	1,070	1,050	1,057	-0.94%	42,100	184億5512万	-1.21%
07/29	1,060	1,075	1,048	1,067	+2.79%	38,100	186億2972万	-0.37%
07/26	1,043	1,047	1,036	1,038	-1.14%	50,800	181億2338万	-3.08%
07/25	1,041	1,060	1,037	1,050	-0.94%	47,600	183億3290万	-2.05%
07/24	1,072	1,080	1,059	1,060	-1.03%	30,500	185億750万	-1.12%
07/23	1,058	1,071	1,058	1,071	+1.23%	23,500	186億9956万	-0.09%
07/22	1,065	1,065	1,053	1,058	-0.84%	33,500	184億7258万	-1.21%
07/19	1,072	1,072	1,061	1,067	-0.47%	37,600	186億2972万	-0.37%
07/18	1,095	1,095	1,072	1,072	-2.55%	27,900	187億1702万	+0.19%
07/17	1,089	1,100	1,086	1,100	+1.66%	29,800	192億589万	+2.8%
07/16	1,078	1,090	1,070	1,082	+1.6%	39,400	188億9161万	+1.31%
07/12	1,046	1,074	1,041	1,065	+0.95%	44,800	185億9480万	-0.19%
07/11	1,050	1,058	1,047	1,055	+0.48%	22,600	184億2020万	-1.03%
07/10	1,057	1,058	1,047	1,050	-1.04%	43,500	183億3290万	-1.5%
07/09	1,055	1,066	1,055	1,061	+0.57%	27,600	185億2496万	-0.56%
07/08	1,055	1,057	1,051	1,055	0%	32,300	184億2020万	-1.12%
07/05	1,066	1,066	1,054	1,055	-0.57%	25,300	184億2020万	-1.12%
07/04	1,066	1,092	1,059	1,061	-1.21%	82,600	185億2496万	-0.47%
07/03	1,062	1,082	1,057	1,074	+0.56%	103,900	187億5194万	+0.94%
07/02	1,075	1,078	1,061	1,068	-0.84%	107,400	186億4718万	+0.56%
07/01	1,071	1,081	1,066	1,077	-0.19%	66,500	188億431万	+1.6%
06/28	1,120	1,120	1,072	1,079	-2.88%	46,100	188億3923万	+1.98%
06/27	1,108	1,119	1,105	1,111	+0.27%	45,400	193億9795万	+5.21%
06/26	1,105	1,116	1,087	1,108	+1%	48,100	193億4557万	+5.22%
06/25	1,091	1,119	1,091	1,097	+0.55%	59,400	191億5351万	+4.48%
06/24	1,068	1,093	1,060	1,091	+2.15%	164,100	190億4875万	+4.1%
06/21	1,066	1,088	1,065	1,068	+0.19%	206,000	186億4718万	+2.01%
06/20	1,060	1,068	1,042	1,066	+1.52%	167,400	186億1226万	+2.01%
06/19	1,068	1,068	1,041	1,050	-1.69%	171,900	183億3290万	+0.57%
06/18	1,043	1,068	1,038	1,068	+2.4%	178,200	186億4718万	+2.4%
06/17	1,052	1,052	1,034	1,043	-1.79%	132,600	182億1068万	+0.1%
06/14	1,040	1,066	1,036	1,062	+1.82%	51,900	185億4242万	+1.82%
06/13	1,053	1,054	1,043	1,043	-0.76%	69,900	182億1068万	+0.1%
06/12	1,051	1,058	1,051	1,051	0%	20,200	183億5036万	+0.67%
06/11	1,062	1,062	1,050	1,051	-1.04%	33,600	183億5036万	+0.57%
06/10	1,053	1,063	1,053	1,062	+0.76%	15,600	185億4242万	+1.43%
06/07	1,062	1,062	1,052	1,054	+0.19%	20,300	184億274万	+0.67%
06/06	1,070	1,070	1,051	1,052	-1.68%	26,100	183億6782万	+0.38%
06/05	1,055	1,076	1,051	1,070	+0.85%	46,900	186億8210万	+1.9%
06/04	1,061	1,067	1,057	1,061	0%	24,800	185億2496万	+1.05%
06/03	1,051	1,063	1,050	1,061	+2.61%	36,600	185億2496万	+0.95%
05/31	1,011	1,034	1,011	1,034	+2.48%	39,200	180億5354万	-1.71%
05/30	1,003	1,013	992	1,009	+0.6%	66,300	176億1704万	-4.36%
05/29	1,031	1,031	1,003	1,003	-1.86%	46,500	175億1228万	-5.29%
05/28	1,029	1,040	1,021	1,022	-0.49%	28,800	178億4402万	-3.77%
05/27	1,045	1,045	1,021	1,027	-1.34%	25,500	179億3132万	-3.57%
05/24	1,033	1,044	1,018	1,041	+0.68%	35,300	181億7576万	-2.53%
05/23	1,040	1,040	1,030	1,034	-0.19%	27,100	180億5354万	-3.36%
05/22	1,048	1,052	1,035	1,036	-0.96%	29,300	180億8846万	-3.54%
05/21	1,052	1,064	1,046	1,046	-0.48%	28,900	182億6306万	-2.88%
05/20	1,043	1,056	1,036	1,051	+1.35%	28,400	183億5036万	-2.78%
05/17	1,026	1,040	1,024	1,037	+0.78%	30,700	181億592万	-4.42%
05/16	1,032	1,037	1,021	1,029	-0.68%	46,500	179億6624万	-5.6%
05/15	1,052	1,058	1,034	1,036	-0.96%	55,500	180億8846万	-5.39%
05/14	1,049	1,057	1,038	1,046	-0.66%	38,500	182億6306万	-4.91%
05/13	1,036	1,061	1,032	1,053	+0.48%	61,100	183億8528万	-4.71%
05/10	1,072	1,080	1,042	1,048	-3.94%	138,400	182億9798万	-5.59%
05/09	15:00 2024年12月期第1四半期決算短信[日本基準](連結)
05/09	1,075	1,097	1,067	1,091	+1.3%	56,500	190億4875万	-2.15%
05/08	1,083	1,088	1,074	1,077	-0.55%	32,100	188億431万	-3.75%
05/07	1,074	1,089	1,074	1,083	+0.84%	36,400	189億907万	-3.65%
05/02	1,073	1,081	1,070	1,074	-0.46%	23,100	187億5194万	-4.45%
05/01	1,084	1,085	1,071	1,079	-1.28%	31,900	188億3923万	-4.09%
04/30	1,090	1,099	1,078	1,093	+1.49%	50,500	190億8367万	-2.93%
04/26	1,082	1,082	1,057	1,077	-0.46%	39,300	188億431万	-4.44%
04/25	1,091	1,095	1,082	1,082	-1.64%	21,600	188億9161万	-4.16%
04/24	1,114	1,114	1,092	1,100	-0.63%	30,300	192億589万	-2.74%

2389 デジタル HD

IR情報

2024/04/24～2024/09/18

IR情報＆株価推移

開示資料

決算

株式

チャート