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
1,260.1
円
(10:16)
株価は15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) | 870 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,288 (24/01/09) | 870 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,266 | 1,278 | 1,242 | 1,253 | +10 | +0.8 | 300,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,518 | 1,659 | 1,498 | 1,642 | +126 | +8.3 | 438,700 |
| 9/13 | 1,524 | 1,560 | 1,426 | 1,516 | -16 | -1.0 | 876,300 |
| 9/6 | 1,534 | 1,559 | 1,461 | 1,532 | -9 | -0.6 | 372,700 |
| 8/30 | 1,500 | 1,553 | 1,481 | 1,541 | +12 | +0.8 | 394,100 |
| 8/23 | 1,586 | 1,657 | 1,515 | 1,529 | -34 | -2.2 | 404,600 |
| 8/16 | 1,479 | 1,594 | 1,451 | 1,563 | +53 | +3.5 | 573,900 |
| 8/9 | 1,613 | 1,777 | 1,501 | 1,510 | -121 | -7.4 | 1,750,000 |
| 8/2 | 1,662 | 1,711 | 1,621 | 1,631 | -33 | -2.0 | 681,600 |
| 7/26 | 1,591 | 1,674 | 1,586 | 1,664 | +60 | +3.7 | 271,000 |
| 7/19 | 1,651 | 1,658 | 1,571 | 1,604 | -66 | -4.0 | 283,100 |
| 7/12 | 1,720 | 1,741 | 1,626 | 1,670 | -49 | -2.9 | 480,700 |
| 7/5 | 1,733 | 1,774 | 1,650 | 1,719 | +35 | +2.1 | 582,800 |
| 6/28 | 1,591 | 1,728 | 1,576 | 1,684 | +87 | +5.5 | 627,300 |
| 6/21 | 1,574 | 1,648 | 1,528 | 1,597 | +5 | +0.3 | 438,600 |
| 6/14 | 1,484 | 1,595 | 1,477 | 1,592 | +137 | +9.4 | 639,000 |
| 6/7 | 1,377 | 1,537 | 1,342 | 1,455 | +73 | +5.3 | 1,107,400 |
| 5/31 | 1,425 | 1,463 | 1,369 | 1,382 | -48 | -3.4 | 560,200 |
| 5/24 | 1,497 | 1,519 | 1,391 | 1,430 | -88 | -5.8 | 523,300 |
| 5/17 | 1,657 | 1,669 | 1,425 | 1,518 | -138 | -8.3 | 2,174,900 |
| 5/10 | 1,811 | 1,906 | 1,624 | 1,656 | -163 | -9.0 | 1,406,400 |
| 4/26 | 1,842 | 1,892 | 1,787 | 1,819 | -12 | -0.7 | 590,800 |
| 4/19 | 1,780 | 1,897 | 1,780 | 1,831 | +51 | +2.9 | 661,100 |
| 4/12 | 1,891 | 1,971 | 1,768 | 1,780 | -71 | -3.8 | 1,044,700 |
| 4/5 | 1,755 | 1,851 | 1,691 | 1,851 | +116 | +6.7 | 1,393,000 |
| 3/29 | 1,694 | 1,827 | 1,656 | 1,735 | +25 | +1.5 | 1,275,800 |
| 3/22 | 1,690 | 1,756 | 1,656 | 1,710 | +36 | +2.2 | 539,100 |
| 3/15 | 1,585 | 1,729 | 1,506 | 1,674 | +92 | +5.8 | 895,600 |
| 3/8 | 1,601 | 1,731 | 1,537 | 1,582 | -48 | -2.9 | 1,562,100 |
| 3/1 | 1,697 | 1,732 | 1,611 | 1,630 | ー | ー | 990,300 |
▶︎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
