！決算発表予定日 2024/05/09
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) | 1,057 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,074 | 1,089 | 1,074 | 1,083 | +9 | +0.8 | 72,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,090 | 1,099 | 1,070 | 1,074 | -3 | -0.3 | 105,500 |
| 4/26 | 1,087 | 1,116 | 1,057 | 1,077 | +11 | +1.0 | 174,600 |
| 4/19 | 1,111 | 1,139 | 1,057 | 1,066 | -52 | -4.7 | 257,600 |
| 4/12 | 1,155 | 1,162 | 1,114 | 1,118 | -36 | -3.1 | 205,000 |
| 4/5 | 1,198 | 1,204 | 1,147 | 1,154 | -34 | -2.9 | 372,800 |
| 3/29 | 1,117 | 1,205 | 1,082 | 1,188 | +69 | +6.2 | 861,700 |
| 3/22 | 1,105 | 1,151 | 1,093 | 1,119 | +15 | +1.4 | 191,500 |
| 3/15 | 1,130 | 1,139 | 1,087 | 1,104 | -48 | -4.2 | 196,000 |
| 3/8 | 1,090 | 1,156 | 1,081 | 1,152 | +60 | +5.5 | 313,400 |
| 3/1 | 1,139 | 1,172 | 1,092 | 1,092 | -47 | -4.1 | 293,000 |
| 2/22 | 1,116 | 1,182 | 1,116 | 1,139 | +14 | +1.2 | 244,200 |
| 2/16 | 1,242 | 1,253 | 1,090 | 1,125 | -114 | -9.2 | 991,000 |
| 2/9 | 1,234 | 1,262 | 1,221 | 1,239 | +4 | +0.3 | 190,800 |
| 2/2 | 1,260 | 1,274 | 1,229 | 1,235 | -27 | -2.1 | 284,300 |
| 1/26 | 1,194 | 1,282 | 1,185 | 1,262 | +71 | +6.0 | 386,900 |
| 1/19 | 1,214 | 1,227 | 1,157 | 1,191 | -22 | -1.8 | 412,000 |
| 1/12 | 1,263 | 1,288 | 1,211 | 1,213 | -50 | -4.0 | 344,600 |
| 1/5 | 1,252 | 1,274 | 1,235 | 1,263 | +11 | +0.9 | 186,600 |
| 12/29 | 1,276 | 1,299 | 1,222 | 1,252 | -27 | -2.1 | 851,600 |
| 12/22 | 1,230 | 1,304 | 1,221 | 1,279 | +43 | +3.5 | 809,300 |
| 12/15 | 1,228 | 1,291 | 1,228 | 1,236 | +8 | +0.7 | 506,600 |
| 12/8 | 1,260 | 1,289 | 1,223 | 1,228 | -26 | -2.1 | 460,900 |
| 12/1 | 1,155 | 1,266 | 1,152 | 1,254 | +100 | +8.7 | 432,400 |
| 11/24 | 1,133 | 1,154 | 1,124 | 1,154 | +21 | +1.9 | 156,700 |
| 11/17 | 1,138 | 1,138 | 1,105 | 1,133 | -17 | -1.5 | 198,700 |
| 11/10 | 1,070 | 1,156 | 1,044 | 1,150 | +84 | +7.9 | 807,300 |
| 11/2 | 1,030 | 1,066 | 1,007 | 1,066 | +36 | +3.5 | 240,800 |
| 10/27 | 1,002 | 1,039 | 997 | 1,030 | +22 | +2.2 | 175,500 |
| 10/20 | 975 | 1,015 | 969 | 1,008 | +18 | +1.8 | 203,800 |
| 10/13 | 986 | 1,000 | 985 | 990 | +7 | +0.7 | 116,300 |
▶︎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