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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,084 | 1,097 | 1,021 | 1,036 | -57 | -5.2 | 666,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,847 | 1,885 | 1,723 | 1,743 | -116 | -6.2 | 2,270,900 |
| 21/09 | 1,695 | 1,930 | 1,662 | 1,859 | +170 | +10.1 | 3,834,700 |
| 21/08 | 2,072 | 2,124 | 1,599 | 1,689 | -433 | -20.4 | 3,486,200 |
| 21/07 | 2,248 | 2,352 | 2,116 | 2,122 | -127 | -5.7 | 2,228,100 |
| 21/06 | 2,319 | 2,532 | 2,202 | 2,249 | -47 | -2.1 | 3,066,700 |
| 21/05 | 1,876 | 2,462 | 1,782 | 2,296 | +420 | +22.4 | 3,555,400 |
| 21/04 | 2,039 | 2,089 | 1,860 | 1,876 | -129 | -6.4 | 2,009,300 |
| 21/03 | 1,856 | 2,210 | 1,813 | 2,005 | +195 | +10.8 | 2,714,300 |
| 21/02 | 1,821 | 2,252 | 1,756 | 1,810 | -9 | -0.5 | 2,897,200 |
| 21/01 | 1,762 | 1,969 | 1,709 | 1,819 | +76 | +4.4 | 1,214,700 |
| 20/12 | 1,867 | 2,151 | 1,664 | 1,743 | -124 | -6.6 | 2,650,000 |
| 20/11 | 1,305 | 1,884 | 1,305 | 1,867 | +576 | +44.6 | 1,640,300 |
| 20/10 | 1,416 | 1,469 | 1,264 | 1,291 | -121 | -8.6 | 891,100 |
| 20/09 | 1,289 | 1,424 | 1,203 | 1,412 | +120 | +9.3 | 1,829,200 |
| 20/08 | 1,237 | 1,362 | 1,128 | 1,292 | +59 | +4.8 | 1,651,000 |
| 20/07 | 1,425 | 1,480 | 1,220 | 1,233 | -203 | -14.1 | 1,375,300 |
| 20/06 | 1,542 | 1,572 | 1,393 | 1,436 | -93 | -6.1 | 1,383,800 |
| 20/05 | 1,460 | 1,594 | 1,373 | 1,529 | +59 | +4.0 | 1,731,100 |
| 20/04 | 1,372 | 1,594 | 1,299 | 1,470 | +93 | +6.8 | 2,357,900 |
| 20/03 | 1,634 | 1,749 | 1,050 | 1,377 | -264 | -16.1 | 4,152,800 |
| 20/02 | 1,505 | 1,982 | 1,494 | 1,641 | +96 | +6.2 | 4,054,400 |
| 20/01 | 1,664 | 1,686 | 1,489 | 1,545 | -130 | -7.8 | 1,793,100 |
| 19/12 | 1,774 | 1,811 | 1,640 | 1,675 | -90 | -5.1 | 1,659,900 |
| 19/11 | 1,659 | 1,920 | 1,653 | 1,765 | +87 | +5.2 | 2,473,800 |
| 19/10 | 1,630 | 1,774 | 1,495 | 1,678 | +38 | +2.3 | 1,991,000 |
| 19/09 | 1,534 | 1,704 | 1,426 | 1,640 | +99 | +6.4 | 2,276,300 |
| 19/08 | 1,683 | 1,777 | 1,451 | 1,541 | -161 | -9.5 | 3,397,500 |
| 19/07 | 1,733 | 1,774 | 1,571 | 1,702 | +18 | +1.1 | 2,024,300 |
| 19/06 | 1,377 | 1,728 | 1,342 | 1,684 | +302 | +21.9 | 2,812,300 |
| 19/05 | 1,811 | 1,906 | 1,369 | 1,382 | -437 | -24.0 | 4,664,800 |
▶︎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