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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,318 | 1,321 | 1,263 | 1,292 | -26 | -2.0 | 1,212,900 |
| 12/30 | 1,397 | 1,407 | 1,315 | 1,318 | -80 | -5.7 | 1,239,100 |
| 12/24 | 1,371 | 1,402 | 1,327 | 1,398 | -2 | -0.1 | 1,353,700 |
| 12/17 | 1,441 | 1,451 | 1,382 | 1,400 | -39 | -2.7 | 963,800 |
| 12/10 | 1,380 | 1,475 | 1,362 | 1,439 | +51 | +3.7 | 1,001,100 |
| 12/3 | 1,388 | 1,410 | 1,346 | 1,388 | -20 | -1.4 | 1,832,000 |
| 11/26 | 1,505 | 1,512 | 1,403 | 1,408 | -112 | -7.4 | 902,500 |
| 11/19 | 1,600 | 1,631 | 1,505 | 1,520 | -63 | -4.0 | 890,500 |
| 11/12 | 1,771 | 1,807 | 1,572 | 1,583 | -188 | -10.6 | 969,900 |
| 11/5 | 1,780 | 1,810 | 1,741 | 1,771 | +28 | +1.6 | 418,400 |
| 10/29 | 1,764 | 1,814 | 1,736 | 1,743 | -50 | -2.8 | 456,700 |
| 10/22 | 1,820 | 1,885 | 1,786 | 1,793 | -30 | -1.7 | 491,400 |
| 10/15 | 1,825 | 1,834 | 1,768 | 1,823 | -5 | -0.3 | 500,900 |
| 10/8 | 1,829 | 1,845 | 1,723 | 1,828 | +16 | +0.9 | 623,700 |
| 10/1 | 1,860 | 1,930 | 1,795 | 1,812 | -49 | -2.6 | 882,200 |
| 9/24 | 1,736 | 1,863 | 1,727 | 1,861 | +68 | +3.8 | 478,600 |
| 9/17 | 1,793 | 1,872 | 1,736 | 1,793 | +9 | +0.5 | 1,053,400 |
| 9/10 | 1,714 | 1,797 | 1,690 | 1,784 | +101 | +6.0 | 914,700 |
| 9/3 | 1,608 | 1,724 | 1,601 | 1,683 | +66 | +4.1 | 1,112,800 |
| 8/27 | 1,646 | 1,658 | 1,599 | 1,617 | -2 | -0.1 | 696,200 |
| 8/20 | 1,880 | 1,885 | 1,606 | 1,619 | -278 | -14.7 | 993,800 |
| 8/13 | 1,906 | 1,936 | 1,800 | 1,897 | -49 | -2.5 | 885,900 |
| 8/6 | 2,072 | 2,124 | 1,937 | 1,946 | -176 | -8.3 | 501,500 |
| 7/30 | 2,297 | 2,302 | 2,120 | 2,122 | -133 | -5.9 | 470,900 |
| 7/21 | 2,244 | 2,275 | 2,195 | 2,255 | -20 | -0.9 | 237,300 |
| 7/16 | 2,224 | 2,337 | 2,204 | 2,275 | +116 | +5.4 | 593,300 |
| 7/9 | 2,320 | 2,352 | 2,116 | 2,159 | -161 | -6.9 | 632,400 |
| 7/2 | 2,235 | 2,323 | 2,202 | 2,320 | +84 | +3.8 | 793,900 |
| 6/25 | 2,267 | 2,341 | 2,232 | 2,236 | -94 | -4.0 | 583,900 |
| 6/18 | 2,512 | 2,532 | 2,328 | 2,330 | -115 | -4.7 | 814,300 |
▶︎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
