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
1,075.4
円
(11:06)
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) |
|---|---|---|---|---|---|---|---|
| 24/07 | 1,071 | 1,081 | 1,066 | 1,069 | -10 | -0.9 | 124,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/06 | 675 | 703 | 625 | 637 | -38 | -5.6 | 1,992,000 |
| 09/05 | 574 | 715 | 550 | 675 | +96 | +16.6 | 1,346,600 |
| 09/04 | 560 | 613 | 493 | 579 | +13 | +2.3 | 1,721,800 |
| 09/03 | 560 | 589 | 481 | 566 | -4 | -0.7 | 1,281,400 |
| 09/02 | 640 | 706 | 475 | 570 | -100 | -14.9 | 1,575,200 |
| 09/01 | 824 | 836 | 562 | 670 | -109 | -14.0 | 1,095,000 |
| 08/12 | 513 | 848 | 449 | 779 | +281 | +56.4 | 1,769,400 |
| 08/11 | 490 | 570 | 450 | 498 | +28 | +6.0 | 680,000 |
| 08/10 | 901 | 916 | 409 | 470 | -430 | -47.8 | 1,306,600 |
| 08/09 | 1,000 | 1,124 | 795 | 900 | -89 | -9.0 | 938,800 |
| 08/08 | 1,505 | 1,510 | 880 | 989 | -521 | -34.5 | 773,200 |
| 08/07 | 1,505 | 1,690 | 1,475 | 1,510 | -20 | -1.3 | 500,400 |
| 08/06 | 1,710 | 1,715 | 1,475 | 1,530 | -205 | -11.8 | 719,000 |
| 08/05 | 1,730 | 1,940 | 1,655 | 1,735 | 0 | 0.0 | 1,979,600 |
| 08/04 | 1,560 | 2,000 | 1,560 | 1,735 | +200 | +13.0 | 1,942,000 |
| 08/03 | 1,520 | 1,705 | 1,220 | 1,535 | -10 | -0.7 | 2,019,800 |
| 08/02 | 1,560 | 1,750 | 1,535 | 1,545 | -25 | -1.6 | 1,418,000 |
| 08/01 | 1,560 | 1,615 | 1,435 | 1,570 | -65 | -4.0 | 2,073,800 |
| 07/12 | 1,600 | 1,770 | 1,305 | 1,635 | +30 | +1.9 | 4,207,000 |
| 07/11 | 2,195 | 2,200 | 1,275 | 1,605 | -565 | -26.0 | 8,005,800 |
| 07/10 | 1,805 | 2,180 | 1,720 | 2,170 | +350 | +19.2 | 8,996,400 |
| 07/09 | 1,650 | 1,825 | 1,395 | 1,820 | +175 | +10.6 | 3,418,000 |
| 07/08 | 1,385 | 1,710 | 1,265 | 1,645 | +240 | +17.1 | 6,507,800 |
| 07/07 | 1,685 | 1,740 | 1,240 | 1,405 | -330 | -19.0 | 5,933,000 |
| 07/06 | 1,360 | 1,770 | 1,225 | 1,735 | +360 | +26.2 | 11,609,400 |
| 07/05 | 1,000 | 1,430 | 940 | 1,375 | +370 | +36.8 | 25,531,801 |
| 07/04 | 1,265 | 1,285 | 965 | 1,005 | -265 | -20.9 | 15,917,600 |
| 07/03 | 1,320 | 1,340 | 1,115 | 1,270 | -40 | -3.1 | 23,140,401 |
| 07/02 | 1,580 | 1,625 | 1,175 | 1,310 | -280 | -17.6 | 41,801,803 |
| 07/01 | 1,230 | 1,590 | 1,065 | 1,590 | +375 | +30.9 | 38,850,401 |
▶︎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