3050東証P貸借
業種 小売業
ＤＣＭホールディングス 株価時系列データ
PTS
1,434.9
円
(10:17)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,573 (24/04/15) | 1,146 (23/10/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,573 (24/04/15) | 1,297 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,449 | 1,459 | 1,435 | 1,437 | -17 | -1.2 | 53,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/12 | 1,450 | 1,469 | 1,437 | 1,469 | +18 | +1.2 | 224,900 |
| 3/11 | 1,463 | 1,473 | 1,435 | 1,451 | -10 | -0.7 | 250,300 |
| 3/8 | 1,439 | 1,461 | 1,433 | 1,461 | +10 | +0.7 | 370,900 |
| 3/7 | 1,427 | 1,452 | 1,427 | 1,451 | +29 | +2.0 | 412,300 |
| 3/6 | 1,390 | 1,431 | 1,390 | 1,422 | +33 | +2.4 | 347,900 |
| 3/5 | 1,395 | 1,397 | 1,367 | 1,389 | -7 | -0.5 | 303,800 |
| 3/4 | 1,420 | 1,420 | 1,385 | 1,396 | -37 | -2.6 | 414,900 |
| 3/1 | 1,441 | 1,442 | 1,426 | 1,433 | -9 | -0.6 | 273,600 |
| 2/29 | 1,422 | 1,451 | 1,419 | 1,442 | +32 | +2.3 | 631,600 |
| 2/28 | 1,400 | 1,414 | 1,383 | 1,410 | -26 | -1.8 | 900,300 |
| 2/27 | 1,434 | 1,446 | 1,429 | 1,436 | -3 | -0.2 | 1,027,800 |
| 2/26 | 1,415 | 1,444 | 1,407 | 1,439 | +27 | +1.9 | 835,900 |
| 2/22 | 1,403 | 1,414 | 1,402 | 1,412 | +11 | +0.8 | 437,900 |
| 2/21 | 1,405 | 1,405 | 1,391 | 1,401 | +2 | +0.1 | 359,900 |
| 2/20 | 1,398 | 1,407 | 1,395 | 1,399 | +3 | +0.2 | 298,200 |
| 2/19 | 1,378 | 1,400 | 1,378 | 1,396 | +18 | +1.3 | 228,400 |
| 2/16 | 1,374 | 1,397 | 1,371 | 1,378 | +14 | +1.0 | 303,600 |
| 2/15 | 1,400 | 1,400 | 1,361 | 1,364 | -35 | -2.5 | 341,300 |
| 2/14 | 1,403 | 1,405 | 1,391 | 1,399 | -3 | -0.2 | 288,400 |
| 2/13 | 1,405 | 1,406 | 1,393 | 1,402 | +7 | +0.5 | 297,300 |
| 2/9 | 1,380 | 1,400 | 1,371 | 1,395 | +17 | +1.2 | 445,400 |
| 2/8 | 1,372 | 1,384 | 1,360 | 1,378 | +5 | +0.4 | 308,200 |
| 2/7 | 1,379 | 1,383 | 1,371 | 1,373 | -6 | -0.4 | 278,800 |
| 2/6 | 1,386 | 1,393 | 1,375 | 1,379 | -7 | -0.5 | 293,700 |
| 2/5 | 1,378 | 1,393 | 1,373 | 1,386 | +15 | +1.1 | 294,500 |
| 2/2 | 1,381 | 1,383 | 1,363 | 1,371 | -10 | -0.7 | 275,900 |
| 2/1 | 1,370 | 1,385 | 1,359 | 1,381 | +6 | +0.4 | 314,500 |
| 1/31 | 1,351 | 1,375 | 1,346 | 1,375 | +22 | +1.6 | 320,500 |
| 1/30 | 1,365 | 1,365 | 1,350 | 1,353 | -9 | -0.7 | 184,000 |
| 1/29 | 1,358 | 1,364 | 1,352 | 1,362 | +12 | +0.9 | 161,200 |
▶︎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