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 | 295,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,549 | 1,594 | 1,501 | 1,538 | -11 | -0.7 | 519,900 |
| 4/10 | 1,314 | 1,576 | 1,303 | 1,549 | +235 | +17.9 | 788,800 |
| 4/3 | 1,356 | 1,416 | 1,299 | 1,314 | -58 | -4.2 | 540,500 |
| 3/27 | 1,161 | 1,418 | 1,110 | 1,372 | +181 | +15.2 | 584,700 |
| 3/19 | 1,189 | 1,253 | 1,078 | 1,191 | +32 | +2.8 | 1,154,600 |
| 3/13 | 1,459 | 1,480 | 1,050 | 1,159 | -366 | -24.0 | 1,368,500 |
| 3/6 | 1,634 | 1,749 | 1,510 | 1,525 | -116 | -7.1 | 838,500 |
| 2/28 | 1,859 | 1,906 | 1,628 | 1,641 | -279 | -14.5 | 833,300 |
| 2/21 | 1,870 | 1,982 | 1,819 | 1,920 | +32 | +1.7 | 1,227,200 |
| 2/14 | 1,612 | 1,914 | 1,560 | 1,888 | +267 | +16.5 | 1,605,100 |
| 2/7 | 1,505 | 1,639 | 1,494 | 1,621 | +76 | +4.9 | 388,800 |
| 1/31 | 1,542 | 1,592 | 1,489 | 1,545 | -15 | -1.0 | 643,000 |
| 1/24 | 1,596 | 1,659 | 1,554 | 1,560 | -32 | -2.0 | 442,900 |
| 1/17 | 1,640 | 1,646 | 1,555 | 1,592 | -48 | -2.9 | 353,900 |
| 1/10 | 1,664 | 1,686 | 1,589 | 1,640 | -35 | -2.1 | 353,300 |
| 12/30 | 1,709 | 1,709 | 1,659 | 1,675 | -34 | -2.0 | 56,700 |
| 12/27 | 1,674 | 1,721 | 1,640 | 1,709 | +40 | +2.4 | 272,000 |
| 12/20 | 1,666 | 1,725 | 1,644 | 1,669 | +2 | +0.1 | 415,000 |
| 12/13 | 1,741 | 1,780 | 1,659 | 1,667 | -74 | -4.3 | 505,500 |
| 12/6 | 1,774 | 1,811 | 1,722 | 1,741 | -24 | -1.4 | 410,700 |
| 11/29 | 1,755 | 1,812 | 1,733 | 1,765 | +10 | +0.6 | 481,300 |
| 11/22 | 1,722 | 1,812 | 1,721 | 1,755 | +41 | +2.4 | 467,800 |
| 11/15 | 1,721 | 1,920 | 1,675 | 1,714 | -10 | -0.6 | 942,300 |
| 11/8 | 1,680 | 1,744 | 1,660 | 1,724 | +32 | +1.9 | 450,500 |
| 11/1 | 1,628 | 1,774 | 1,626 | 1,692 | +62 | +3.8 | 668,800 |
| 10/25 | 1,579 | 1,677 | 1,556 | 1,630 | +74 | +4.8 | 390,300 |
| 10/18 | 1,534 | 1,607 | 1,516 | 1,556 | +27 | +1.8 | 359,200 |
| 10/11 | 1,611 | 1,655 | 1,495 | 1,529 | -82 | -5.1 | 383,000 |
| 10/4 | 1,659 | 1,659 | 1,575 | 1,611 | -50 | -3.0 | 429,300 |
| 9/27 | 1,633 | 1,704 | 1,633 | 1,661 | +19 | +1.2 | 480,900 |
▶︎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
