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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,160 | 1,183 | 1,155 | 1,171 | +14 | +1.2 | 188,200 |
| 2/24 | 1,182 | 1,182 | 1,156 | 1,157 | -33 | -2.8 | 160,000 |
| 2/17 | 1,272 | 1,291 | 1,165 | 1,190 | -82 | -6.5 | 417,600 |
| 2/10 | 1,249 | 1,291 | 1,243 | 1,272 | +23 | +1.8 | 163,700 |
| 2/3 | 1,260 | 1,281 | 1,242 | 1,249 | -11 | -0.9 | 205,000 |
| 1/27 | 1,260 | 1,292 | 1,257 | 1,260 | +4 | +0.3 | 318,300 |
| 1/20 | 1,225 | 1,259 | 1,224 | 1,256 | +16 | +1.3 | 197,500 |
| 1/13 | 1,223 | 1,253 | 1,223 | 1,240 | +27 | +2.2 | 147,800 |
| 1/6 | 1,218 | 1,235 | 1,201 | 1,213 | -5 | -0.4 | 195,900 |
| 12/30 | 1,233 | 1,240 | 1,126 | 1,218 | -14 | -1.1 | 505,700 |
| 12/23 | 1,212 | 1,232 | 1,181 | 1,232 | +13 | +1.1 | 317,600 |
| 12/16 | 1,192 | 1,241 | 1,186 | 1,219 | +27 | +2.3 | 307,600 |
| 12/9 | 1,198 | 1,198 | 1,164 | 1,192 | +2 | +0.2 | 237,000 |
| 12/2 | 1,204 | 1,210 | 1,171 | 1,190 | -5 | -0.4 | 305,800 |
| 11/25 | 1,176 | 1,200 | 1,162 | 1,195 | +19 | +1.6 | 208,500 |
| 11/18 | 1,192 | 1,206 | 1,174 | 1,176 | -17 | -1.4 | 294,700 |
| 11/11 | 1,134 | 1,234 | 1,134 | 1,193 | +72 | +6.4 | 424,500 |
| 11/4 | 1,161 | 1,161 | 1,118 | 1,121 | -38 | -3.3 | 191,100 |
| 10/28 | 1,173 | 1,176 | 1,151 | 1,159 | -3 | -0.3 | 238,100 |
| 10/21 | 1,167 | 1,173 | 1,154 | 1,162 | +8 | +0.7 | 204,100 |
| 10/14 | 1,150 | 1,164 | 1,113 | 1,154 | -7 | -0.6 | 425,700 |
| 10/7 | 1,163 | 1,179 | 1,146 | 1,161 | -7 | -0.6 | 325,000 |
| 9/30 | 1,213 | 1,213 | 1,155 | 1,168 | -72 | -5.8 | 569,700 |
| 9/22 | 1,284 | 1,292 | 1,234 | 1,240 | -44 | -3.4 | 271,100 |
| 9/16 | 1,296 | 1,297 | 1,237 | 1,284 | -18 | -1.4 | 560,900 |
| 9/9 | 1,290 | 1,313 | 1,264 | 1,302 | +6 | +0.5 | 488,800 |
| 9/2 | 1,324 | 1,326 | 1,286 | 1,296 | -58 | -4.3 | 501,300 |
| 8/26 | 1,330 | 1,358 | 1,304 | 1,354 | +8 | +0.6 | 438,300 |
| 8/19 | 1,358 | 1,362 | 1,300 | 1,346 | -14 | -1.0 | 428,400 |
| 8/12 | 1,340 | 1,360 | 1,267 | 1,360 | -30 | -2.2 | 575,600 |
▶︎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
