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
1,068.5
円
(13:18)
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 | 1,092 | 1,057 | 1,068 | -11 | -1.0 | 333,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 06/12 | 1,090 | 1,295 | 1,000 | 1,215 | +120 | +11.0 | 27,145,201 |
| 06/11 | 1,525 | 1,530 | 920 | 1,095 | -440 | -28.7 | 29,900,801 |
| 06/10 | 1,770 | 1,820 | 1,315 | 1,535 | -240 | -13.5 | 36,156,203 |
| 06/09 | 2,060 | 2,259 | 1,605 | 1,775 | -265 | -13.0 | 20,433,800 |
| 06/08 | 1,805 | 2,664 | 1,775 | 2,040 | +225 | +12.4 | 24,393,799 |
| 06/07 | 2,614 | 2,759 | 1,560 | 1,815 | -794 | -30.4 | 9,179,400 |
| 06/06 | 2,739 | 2,829 | 2,185 | 2,609 | -65 | -2.4 | 3,845,600 |
| 06/05 | 2,899 | 3,029 | 2,509 | 2,674 | -235 | -8.1 | 4,237,000 |
| 06/04 | 3,504 | 3,634 | 2,674 | 2,909 | -640 | -18.0 | 6,181,400 |
| 06/03 | 2,834 | 3,654 | 2,539 | 3,549 | +520 | +17.2 | 8,795,000 |
| 06/02 | 3,179 | 3,489 | 2,359 | 3,029 | -250 | -7.6 | 5,492,600 |
| 06/01 | 3,649 | 4,324 | 2,539 | 3,279 | -270 | -7.6 | 10,356,200 |
| 05/12 | 2,549 | 3,814 | 2,484 | 3,549 | +1,050 | +42.0 | 10,690,400 |
| 05/11 | 2,230 | 2,654 | 2,210 | 2,499 | +294 | +13.3 | 4,999,800 |
| 05/10 | 2,294 | 2,389 | 2,130 | 2,205 | -15 | -0.7 | 2,705,800 |
| 05/09 | 2,150 | 2,439 | 2,030 | 2,220 | +20 | +0.9 | 3,399,600 |
| 05/08 | 2,454 | 2,649 | 2,000 | 2,200 | -284 | -11.4 | 2,982,200 |
| 05/07 | 2,749 | 2,854 | 2,449 | 2,484 | -300 | -10.8 | 1,813,800 |
| 05/06 | 2,287 | 2,939 | 2,012 | 2,784 | +535 | +23.8 | 6,706,800 |
| 05/05 | 2,912 | 3,237 | 1,925 | 2,249 | -713 | -24.1 | 19,593,600 |
| 05/04 | 2,274 | 3,174 | 1,775 | 2,962 | +725 | +32.4 | 31,960,801 |
| 05/03 | 1,600 | 2,287 | 1,450 | 2,237 | +637 | +39.8 | 24,987,201 |
| 05/02 | 888 | 1,600 | 887 | 1,600 | +712 | +80.2 | 9,011,200 |
| 05/01 | 740 | 1,023 | 725 | 888 | +146 | +19.7 | 6,619,200 |
| 04/12 | 652 | 745 | 635 | 742 | +90 | +13.8 | 1,502,400 |
| 04/11 | 712 | 768 | 620 | 652 | -66 | -9.2 | 1,577,600 |
| 04/10 | 611 | 748 | 600 | 718 | +101 | +16.4 | 2,851,200 |
| 04/09 | 706 | 730 | 571 | 617 | -88 | -12.5 | 1,368,800 |
| 04/08 | 668 | 730 | 556 | 705 | +32 | +4.8 | 2,720,000 |
| 04/07 | 812 | 833 | 612 | 673 | -115 | -14.6 | 2,803,200 |
▶︎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