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
1,263
円
(18:14)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,266 | 1,278 | 1,242 | 1,255 | +12 | +1.0 | 374,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 1,029 | 1,037 | 989 | 996 | -27 | -2.6 | 774,000 |
| 9/22 | 1,054 | 1,058 | 1,006 | 1,023 | -32 | -3.0 | 185,800 |
| 9/15 | 1,070 | 1,079 | 1,051 | 1,055 | -15 | -1.4 | 219,700 |
| 9/8 | 1,081 | 1,096 | 1,067 | 1,070 | -11 | -1.0 | 199,700 |
| 9/1 | 1,042 | 1,085 | 1,030 | 1,081 | +39 | +3.7 | 675,400 |
| 8/25 | 986 | 1,049 | 985 | 1,042 | +60 | +6.1 | 236,900 |
| 8/18 | 1,018 | 1,019 | 963 | 982 | -45 | -4.4 | 584,200 |
| 8/10 | 1,002 | 1,053 | 991 | 1,027 | +20 | +2.0 | 321,700 |
| 8/4 | 1,068 | 1,079 | 1,002 | 1,007 | -49 | -4.6 | 905,100 |
| 7/28 | 1,030 | 1,057 | 1,028 | 1,056 | +28 | +2.7 | 1,159,000 |
| 7/21 | 1,033 | 1,056 | 1,014 | 1,028 | -10 | -1.0 | 546,000 |
| 7/14 | 1,052 | 1,071 | 1,014 | 1,038 | -9 | -0.9 | 754,400 |
| 7/7 | 1,042 | 1,056 | 1,022 | 1,047 | +11 | +1.1 | 470,000 |
| 6/30 | 1,063 | 1,063 | 1,026 | 1,036 | -22 | -2.1 | 545,700 |
| 6/23 | 1,066 | 1,100 | 1,055 | 1,058 | -10 | -0.9 | 284,100 |
| 6/16 | 1,038 | 1,083 | 1,036 | 1,068 | +30 | +2.9 | 316,000 |
| 6/9 | 1,030 | 1,056 | 1,023 | 1,038 | +16 | +1.6 | 368,000 |
| 6/2 | 1,052 | 1,075 | 1,002 | 1,022 | -26 | -2.5 | 453,300 |
| 5/26 | 1,034 | 1,084 | 1,021 | 1,048 | +23 | +2.2 | 710,400 |
| 5/19 | 1,090 | 1,092 | 1,023 | 1,025 | -58 | -5.4 | 611,600 |
| 5/12 | 1,178 | 1,216 | 1,055 | 1,083 | -95 | -8.1 | 1,542,000 |
| 5/2 | 1,174 | 1,185 | 1,148 | 1,178 | +5 | +0.4 | 307,900 |
| 4/28 | 1,144 | 1,185 | 1,143 | 1,173 | +33 | +2.9 | 810,900 |
| 4/21 | 1,127 | 1,148 | 1,101 | 1,140 | +13 | +1.2 | 541,600 |
| 4/14 | 1,117 | 1,134 | 1,081 | 1,127 | +17 | +1.5 | 331,100 |
| 4/7 | 1,158 | 1,161 | 1,109 | 1,110 | -37 | -3.2 | 275,900 |
| 3/31 | 1,138 | 1,149 | 1,105 | 1,147 | +13 | +1.2 | 280,800 |
| 3/24 | 1,070 | 1,141 | 1,067 | 1,134 | +58 | +5.4 | 473,100 |
| 3/17 | 1,167 | 1,184 | 1,061 | 1,076 | -107 | -9.0 | 481,200 |
| 3/10 | 1,181 | 1,224 | 1,171 | 1,183 | +12 | +1.0 | 287,400 |
▶︎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
