3050東証P貸借
業種 小売業
ＤＣＭ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 |
|---|---|
| 1,573 (24/04/15) | 1,146 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,573 (24/04/15) | 1,297 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,520 | 1,531 | 1,504 | 1,528 | +13 | +0.9 | 342,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,485 | 1,522 | 1,485 | 1,515 | +20 | +1.3 | 322,700 |
| 5/29 | 1,510 | 1,516 | 1,489 | 1,495 | -15 | -1.0 | 232,600 |
| 5/28 | 1,524 | 1,533 | 1,498 | 1,510 | -8 | -0.5 | 225,900 |
| 5/27 | 1,483 | 1,518 | 1,483 | 1,518 | +41 | +2.8 | 251,600 |
| 5/24 | 1,422 | 1,489 | 1,422 | 1,477 | +29 | +2.0 | 261,300 |
| 5/23 | 1,430 | 1,451 | 1,418 | 1,448 | +7 | +0.5 | 188,600 |
| 5/22 | 1,436 | 1,443 | 1,425 | 1,441 | -3 | -0.2 | 187,400 |
| 5/21 | 1,453 | 1,459 | 1,441 | 1,444 | -3 | -0.2 | 193,600 |
| 5/20 | 1,438 | 1,451 | 1,433 | 1,447 | +15 | +1.1 | 178,400 |
| 5/17 | 1,418 | 1,440 | 1,411 | 1,432 | +2 | +0.1 | 169,900 |
| 5/16 | 1,451 | 1,455 | 1,424 | 1,430 | -22 | -1.5 | 283,700 |
| 5/15 | 1,493 | 1,493 | 1,446 | 1,452 | -26 | -1.8 | 179,500 |
| 5/14 | 1,487 | 1,488 | 1,467 | 1,478 | -12 | -0.8 | 285,800 |
| 5/13 | 1,490 | 1,498 | 1,482 | 1,490 | -2 | -0.1 | 149,200 |
| 5/10 | 1,483 | 1,499 | 1,475 | 1,492 | +7 | +0.5 | 235,700 |
| 5/9 | 1,499 | 1,505 | 1,481 | 1,485 | -1 | -0.1 | 231,600 |
| 5/8 | 1,499 | 1,503 | 1,476 | 1,486 | -18 | -1.2 | 195,700 |
| 5/7 | 1,472 | 1,507 | 1,469 | 1,504 | +50 | +3.4 | 266,300 |
| 5/2 | 1,444 | 1,457 | 1,439 | 1,454 | +13 | +0.9 | 190,600 |
| 5/1 | 1,461 | 1,461 | 1,439 | 1,441 | -20 | -1.4 | 143,400 |
| 4/30 | 1,448 | 1,465 | 1,430 | 1,461 | +11 | +0.8 | 325,700 |
| 4/26 | 1,434 | 1,450 | 1,421 | 1,450 | +19 | +1.3 | 248,000 |
| 4/25 | 1,449 | 1,459 | 1,424 | 1,431 | -23 | -1.6 | 344,900 |
| 4/24 | 1,421 | 1,461 | 1,413 | 1,454 | +51 | +3.6 | 296,700 |
| 4/23 | 1,419 | 1,425 | 1,403 | 1,403 | -4 | -0.3 | 261,400 |
| 4/22 | 1,410 | 1,418 | 1,397 | 1,407 | +15 | +1.1 | 292,300 |
| 4/19 | 1,410 | 1,410 | 1,376 | 1,392 | -27 | -1.9 | 268,100 |
| 4/18 | 1,412 | 1,427 | 1,406 | 1,419 | +20 | +1.4 | 184,200 |
| 4/17 | 1,419 | 1,421 | 1,391 | 1,399 | -27 | -1.9 | 318,100 |
| 4/16 | 1,457 | 1,459 | 1,411 | 1,426 | -58 | -3.9 | 326,000 |
▶︎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