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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,397 | 1,588 | 1,387 | 1,553 | +175 | +12.7 | 584,800 |
| 11/6 | 1,305 | 1,383 | 1,305 | 1,378 | +87 | +6.7 | 135,200 |
| 10/30 | 1,335 | 1,335 | 1,264 | 1,291 | -25 | -1.9 | 173,300 |
| 10/23 | 1,399 | 1,431 | 1,296 | 1,316 | -64 | -4.6 | 174,400 |
| 10/16 | 1,439 | 1,469 | 1,354 | 1,380 | -59 | -4.1 | 178,100 |
| 10/9 | 1,361 | 1,469 | 1,361 | 1,439 | +84 | +6.2 | 280,600 |
| 10/2 | 1,380 | 1,435 | 1,340 | 1,355 | -2 | -0.2 | 316,200 |
| 9/25 | 1,395 | 1,408 | 1,309 | 1,357 | -33 | -2.4 | 222,000 |
| 9/18 | 1,280 | 1,397 | 1,280 | 1,390 | +128 | +10.1 | 374,400 |
| 9/11 | 1,253 | 1,286 | 1,228 | 1,262 | +23 | +1.9 | 674,000 |
| 9/4 | 1,245 | 1,303 | 1,203 | 1,239 | +18 | +1.5 | 412,400 |
| 8/28 | 1,194 | 1,262 | 1,173 | 1,221 | +41 | +3.5 | 459,500 |
| 8/21 | 1,259 | 1,259 | 1,128 | 1,180 | -86 | -6.8 | 482,300 |
| 8/14 | 1,250 | 1,293 | 1,201 | 1,266 | +3 | +0.2 | 221,200 |
| 8/7 | 1,237 | 1,362 | 1,141 | 1,263 | +30 | +2.4 | 402,900 |
| 7/31 | 1,422 | 1,440 | 1,220 | 1,233 | -200 | -14.0 | 503,600 |
| 7/22 | 1,430 | 1,463 | 1,401 | 1,433 | +3 | +0.2 | 126,100 |
| 7/17 | 1,425 | 1,478 | 1,403 | 1,430 | +16 | +1.1 | 224,900 |
| 7/10 | 1,428 | 1,480 | 1,414 | 1,414 | -11 | -0.8 | 325,500 |
| 7/3 | 1,441 | 1,451 | 1,383 | 1,425 | -16 | -1.1 | 292,400 |
| 6/26 | 1,448 | 1,469 | 1,420 | 1,441 | +11 | +0.8 | 313,500 |
| 6/19 | 1,426 | 1,486 | 1,403 | 1,430 | -13 | -0.9 | 322,700 |
| 6/12 | 1,550 | 1,553 | 1,397 | 1,443 | -79 | -5.2 | 345,300 |
| 6/5 | 1,542 | 1,572 | 1,491 | 1,522 | -7 | -0.5 | 305,100 |
| 5/29 | 1,446 | 1,548 | 1,446 | 1,529 | +87 | +6.0 | 434,300 |
| 5/22 | 1,416 | 1,499 | 1,373 | 1,442 | +26 | +1.8 | 430,600 |
| 5/15 | 1,495 | 1,594 | 1,404 | 1,416 | -71 | -4.8 | 647,700 |
| 5/8 | 1,458 | 1,493 | 1,445 | 1,487 | +42 | +2.9 | 176,100 |
| 5/1 | 1,433 | 1,487 | 1,407 | 1,445 | +14 | +1.0 | 352,500 |
| 4/24 | 1,530 | 1,540 | 1,424 | 1,431 | -107 | -7.0 | 405,100 |
▶︎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
