デジタル・ブランズ・グループの株価時系列・推移
- 52週高値
- 720.00（2026/1/9）
- 52週安値
- 3.14（2026/9/3）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/1 | 4.84 | 5.80 | 4.81 | 5.11 | 293,562 | 5.11 |
| 2026/9/30 | 4.64 | 5.30 | 4.52 | 4.79 | 312,959 | 4.79 |
| 2026/9/29 | 4.67 | 4.78 | 4.45 | 4.56 | 127,066 | 4.56 |
| 2026/9/28 | 4.75 | 4.83 | 4.57 | 4.75 | 116,603 | 4.75 |
| 2026/9/25 | 4.96 | 4.96 | 4.51 | 4.73 | 238,694 | 4.73 |
| 2026/9/24 | 5.77 | 6.38 | 4.61 | 5.13 | 945,203 | 5.13 |
| 2026/9/23 | 4.69 | 5.75 | 4.44 | 5.71 | 2,740,951 | 5.71 |
| 2026/9/22 | 4.38 | 4.85 | 4.28 | 4.71 | 202,740 | 4.71 |
| 2026/9/21 | 4.38 | 4.80 | 3.85 | 4.51 | 306,096 | 4.51 |
| 2026/9/18 | 4.53 | 5.08 | 3.95 | 4.47 | 424,807 | 4.47 |
| 2026/9/17 | 4.00 | 4.57 | 3.70 | 4.42 | 331,539 | 4.42 |
| 2026/9/16 | 4.41 | 4.58 | 3.92 | 4.10 | 271,323 | 4.10 |
| 2026/9/15 | 4.93 | 5.19 | 4.20 | 4.50 | 415,547 | 4.50 |
| 2026/9/14 | 6.09 | 6.49 | 4.99 | 5.17 | 986,698 | 5.17 |
| 2026/9/11 | 6.55 | 7.15 | 5.34 | 6.00 | 3,064,559 | 6.00 |
| 2026/9/10 | 3.76 | 7.48 | 3.76 | 6.79 | 28,316,476 | 6.79 |
| 2026/9/9 | 3.71 | 3.85 | 3.30 | 3.75 | 85,531 | 3.75 |
| 2026/9/8 | 3.72 | 3.90 | 3.62 | 3.69 | 116,826 | 3.69 |
| 2026/9/4 | 3.60 | 3.85 | 3.41 | 3.77 | 172,757 | 3.77 |
| 2026/9/3 | 4.22 | 4.44 | 3.14 | 3.63 | 3,226,532 | 3.63 |
1〜20/250件
