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
1,504
円
(18:45)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,461 | 1,507 | 1,439 | 1,504 | +43 | +2.9 | 866,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,078 | 1,158 | 1,040 | 1,109 | +26 | +2.4 | 8,887,000 |
| 21/09 | 1,062 | 1,149 | 1,061 | 1,083 | +21 | +2.0 | 9,048,700 |
| 21/08 | 1,090 | 1,105 | 1,035 | 1,062 | -16 | -1.5 | 7,371,100 |
| 21/07 | 1,057 | 1,124 | 1,037 | 1,078 | +20 | +1.9 | 9,240,100 |
| 21/06 | 1,017 | 1,096 | 1,002 | 1,058 | +38 | +3.7 | 11,650,700 |
| 21/05 | 1,088 | 1,109 | 994 | 1,020 | -70 | -6.4 | 10,030,900 |
| 21/04 | 1,150 | 1,185 | 1,089 | 1,090 | -68 | -5.9 | 13,876,700 |
| 21/03 | 1,062 | 1,197 | 1,058 | 1,158 | +105 | +10.0 | 19,047,800 |
| 21/02 | 1,055 | 1,156 | 1,045 | 1,053 | -6 | -0.6 | 17,046,600 |
| 21/01 | 1,191 | 1,192 | 1,053 | 1,059 | -120 | -10.2 | 14,284,200 |
| 20/12 | 1,186 | 1,205 | 1,110 | 1,179 | -7 | -0.6 | 12,470,100 |
| 20/11 | 1,284 | 1,324 | 1,158 | 1,186 | -108 | -8.4 | 14,177,600 |
| 20/10 | 1,435 | 1,542 | 1,256 | 1,294 | -154 | -10.6 | 19,698,000 |
| 20/09 | 1,282 | 1,580 | 1,191 | 1,448 | +150 | +11.6 | 21,277,200 |
| 20/08 | 1,347 | 1,384 | 1,283 | 1,298 | -31 | -2.3 | 10,111,200 |
| 20/07 | 1,252 | 1,368 | 1,233 | 1,329 | +93 | +7.5 | 14,382,200 |
| 20/06 | 1,108 | 1,271 | 1,078 | 1,236 | +116 | +10.4 | 13,667,700 |
| 20/05 | 1,060 | 1,134 | 1,049 | 1,120 | +64 | +6.1 | 9,128,300 |
| 20/04 | 984 | 1,067 | 979 | 1,056 | +59 | +5.9 | 14,950,400 |
| 20/03 | 980 | 1,013 | 882 | 997 | +14 | +1.4 | 23,755,600 |
| 20/02 | 1,035 | 1,071 | 972 | 983 | -62 | -5.9 | 10,271,400 |
| 20/01 | 1,053 | 1,072 | 1,025 | 1,045 | -18 | -1.7 | 8,880,900 |
| 19/12 | 1,062 | 1,086 | 1,018 | 1,063 | +2 | +0.2 | 6,146,700 |
| 19/11 | 1,066 | 1,096 | 1,058 | 1,061 | -12 | -1.1 | 6,770,200 |
| 19/10 | 1,053 | 1,082 | 1,025 | 1,073 | +13 | +1.2 | 7,949,900 |
| 19/09 | 1,051 | 1,082 | 1,024 | 1,060 | +6 | +0.6 | 7,720,800 |
| 19/08 | 1,040 | 1,067 | 1,011 | 1,054 | +22 | +2.1 | 7,258,200 |
| 19/07 | 1,080 | 1,112 | 1,032 | 1,032 | -26 | -2.5 | 8,218,500 |
| 19/06 | 1,077 | 1,105 | 1,036 | 1,058 | -25 | -2.3 | 7,843,200 |
| 19/05 | 1,104 | 1,110 | 1,064 | 1,083 | -18 | -1.6 | 5,410,400 |
▶︎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