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) | 992 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 1,051 | 1,076 | 1,036 | 1,062 | +28 | +2.7 | 397,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,811 | 1,906 | 1,369 | 1,382 | -437 | -24.0 | 4,664,800 |
| 19/04 | 1,755 | 1,971 | 1,691 | 1,819 | +84 | +4.8 | 3,689,600 |
| 19/03 | 1,701 | 1,827 | 1,506 | 1,735 | +38 | +2.2 | 4,618,500 |
| 19/02 | 1,574 | 2,015 | 1,554 | 1,697 | +109 | +6.9 | 6,814,700 |
| 19/01 | 1,466 | 1,646 | 1,323 | 1,588 | +145 | +10.1 | 5,494,100 |
| 18/12 | 2,121 | 2,132 | 1,399 | 1,443 | -674 | -31.8 | 7,107,700 |
| 18/11 | 2,465 | 2,515 | 1,863 | 2,117 | -398 | -15.8 | 6,775,500 |
| 18/10 | 3,445 | 3,540 | 2,232 | 2,515 | -930 | -27.0 | 5,208,700 |
| 18/09 | 3,040 | 3,475 | 2,756 | 3,445 | +405 | +13.3 | 5,058,100 |
| 18/08 | 2,461 | 3,100 | 2,278 | 3,040 | +596 | +24.4 | 6,124,800 |
| 18/07 | 2,333 | 2,677 | 2,263 | 2,444 | +84 | +3.6 | 4,492,700 |
| 18/06 | 2,020 | 2,450 | 1,967 | 2,360 | +380 | +19.2 | 9,536,400 |
| 18/05 | 1,700 | 1,986 | 1,485 | 1,980 | +343 | +21.0 | 6,867,600 |
| 18/04 | 1,680 | 1,878 | 1,472 | 1,637 | -13 | -0.8 | 8,160,200 |
| 18/03 | 1,423 | 1,680 | 1,195 | 1,650 | +227 | +16.0 | 9,724,500 |
| 18/02 | 1,499 | 1,542 | 943 | 1,423 | -65 | -4.4 | 10,556,500 |
| 18/01 | 1,293 | 1,543 | 1,233 | 1,488 | +214 | +16.8 | 5,003,200 |
| 17/12 | 1,332 | 1,369 | 1,195 | 1,274 | -49 | -3.7 | 3,481,200 |
| 17/11 | 1,231 | 1,390 | 1,199 | 1,323 | +91 | +7.4 | 3,508,300 |
| 17/10 | 1,178 | 1,284 | 1,153 | 1,232 | +41 | +3.4 | 3,813,000 |
| 17/09 | 1,264 | 1,276 | 1,141 | 1,191 | -79 | -6.2 | 3,118,900 |
| 17/08 | 1,381 | 1,437 | 1,145 | 1,270 | -123 | -8.8 | 6,131,200 |
| 17/07 | 1,468 | 1,475 | 1,341 | 1,393 | -64 | -4.4 | 4,603,700 |
| 17/06 | 1,475 | 1,645 | 1,373 | 1,457 | -5 | -0.3 | 6,115,500 |
| 17/05 | 1,212 | 1,512 | 1,205 | 1,462 | +400 | +37.7 | 10,287,700 |
| 17/04 | 1,054 | 1,085 | 965 | 1,062 | +8 | +0.8 | 3,471,200 |
| 17/03 | 969 | 1,109 | 966 | 1,054 | +85 | +8.8 | 4,133,500 |
| 17/02 | 711 | 983 | 702 | 969 | +249 | +34.6 | 5,480,600 |
| 17/01 | 720 | 758 | 698 | 720 | 0 | 0.0 | 1,268,300 |
| 16/12 | 737 | 758 | 711 | 720 | +7 | +1.0 | 1,383,300 |
▶︎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