2389東証P貸借
業種 サービス業
デジタルホールディングス 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,304 (23/12/22) | 950 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,288 (24/01/09) | 1,021 (24/05/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 1,040 | 1,040 | 1,030 | 1,034 | -2 | -0.2 | 27,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,048 | 1,052 | 1,035 | 1,036 | -10 | -1.0 | 29,300 |
| 5/21 | 1,052 | 1,064 | 1,046 | 1,046 | -5 | -0.5 | 28,900 |
| 5/20 | 1,043 | 1,056 | 1,036 | 1,051 | +14 | +1.4 | 28,400 |
| 5/17 | 1,026 | 1,040 | 1,024 | 1,037 | +8 | +0.8 | 30,700 |
| 5/16 | 1,032 | 1,037 | 1,021 | 1,029 | -7 | -0.7 | 46,500 |
| 5/15 | 1,052 | 1,058 | 1,034 | 1,036 | -10 | -1.0 | 55,500 |
| 5/14 | 1,049 | 1,057 | 1,038 | 1,046 | -7 | -0.7 | 38,500 |
| 5/13 | 1,036 | 1,061 | 1,032 | 1,053 | +5 | +0.5 | 61,100 |
| 5/10 | 1,072 | 1,080 | 1,042 | 1,048 | -43 | -3.9 | 138,400 |
| 5/9 | 1,075 | 1,097 | 1,067 | 1,091 | +14 | +1.3 | 56,500 |
| 5/8 | 1,083 | 1,088 | 1,074 | 1,077 | -6 | -0.6 | 32,100 |
| 5/7 | 1,074 | 1,089 | 1,074 | 1,083 | +9 | +0.8 | 36,400 |
| 5/2 | 1,073 | 1,081 | 1,070 | 1,074 | -5 | -0.5 | 23,100 |
| 5/1 | 1,084 | 1,085 | 1,071 | 1,079 | -14 | -1.3 | 31,900 |
| 4/30 | 1,090 | 1,099 | 1,078 | 1,093 | +16 | +1.5 | 50,500 |
| 4/26 | 1,082 | 1,082 | 1,057 | 1,077 | -5 | -0.5 | 39,300 |
| 4/25 | 1,091 | 1,095 | 1,082 | 1,082 | -18 | -1.6 | 21,600 |
| 4/24 | 1,114 | 1,114 | 1,092 | 1,100 | -7 | -0.6 | 30,300 |
| 4/23 | 1,111 | 1,112 | 1,098 | 1,107 | -6 | -0.5 | 29,000 |
| 4/22 | 1,087 | 1,116 | 1,074 | 1,113 | +47 | +4.4 | 54,400 |
| 4/19 | 1,106 | 1,106 | 1,057 | 1,066 | -40 | -3.6 | 53,700 |
| 4/18 | 1,079 | 1,109 | 1,076 | 1,106 | +21 | +1.9 | 30,200 |
| 4/17 | 1,109 | 1,109 | 1,082 | 1,085 | -15 | -1.4 | 41,300 |
| 4/16 | 1,122 | 1,122 | 1,091 | 1,100 | -39 | -3.4 | 82,100 |
| 4/15 | 1,111 | 1,139 | 1,104 | 1,139 | +21 | +1.9 | 50,300 |
| 4/12 | 1,141 | 1,149 | 1,114 | 1,118 | -19 | -1.7 | 33,000 |
| 4/11 | 1,142 | 1,143 | 1,123 | 1,137 | -13 | -1.1 | 57,800 |
| 4/10 | 1,160 | 1,162 | 1,147 | 1,150 | -10 | -0.9 | 37,300 |
| 4/9 | 1,155 | 1,160 | 1,153 | 1,160 | 0 | 0.0 | 39,400 |
| 4/8 | 1,155 | 1,162 | 1,151 | 1,160 | +6 | +0.5 | 37,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて