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
1,382.9
円
(14:17)
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 |
|---|---|
| 1,607 (24/09/30) | 1,241 (23/12/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,607 (24/09/30) | 1,296 (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 | 1,420 | 1,420 | 1,378 | 1,384 | -26 | -1.8 | 423,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,415 | 1,444 | 1,393 | 1,410 | +3 | +0.2 | 862,800 |
| 11/15 | 1,397 | 1,420 | 1,387 | 1,407 | +6 | +0.4 | 958,500 |
| 11/8 | 1,431 | 1,441 | 1,397 | 1,401 | -30 | -2.1 | 903,900 |
| 11/1 | 1,414 | 1,440 | 1,411 | 1,431 | +19 | +1.4 | 1,055,800 |
| 10/25 | 1,495 | 1,496 | 1,408 | 1,412 | -80 | -5.4 | 906,500 |
| 10/18 | 1,504 | 1,521 | 1,484 | 1,492 | -7 | -0.5 | 753,100 |
| 10/11 | 1,548 | 1,554 | 1,497 | 1,499 | -43 | -2.8 | 1,152,100 |
| 10/4 | 1,502 | 1,607 | 1,480 | 1,542 | +31 | +2.1 | 2,117,900 |
| 9/27 | 1,503 | 1,524 | 1,447 | 1,511 | +14 | +0.9 | 1,461,700 |
| 9/20 | 1,477 | 1,524 | 1,459 | 1,497 | +50 | +3.5 | 1,292,200 |
| 9/13 | 1,446 | 1,486 | 1,428 | 1,447 | -13 | -0.9 | 1,201,500 |
| 9/6 | 1,447 | 1,473 | 1,420 | 1,460 | +13 | +0.9 | 1,440,200 |
| 8/30 | 1,443 | 1,491 | 1,419 | 1,447 | +12 | +0.8 | 2,102,700 |
| 8/23 | 1,403 | 1,441 | 1,381 | 1,435 | +25 | +1.8 | 1,035,300 |
| 8/16 | 1,375 | 1,410 | 1,356 | 1,410 | +30 | +2.2 | 961,500 |
| 8/9 | 1,350 | 1,418 | 1,296 | 1,380 | -12 | -0.9 | 2,302,600 |
| 8/2 | 1,422 | 1,450 | 1,380 | 1,392 | -8 | -0.6 | 1,378,100 |
| 7/26 | 1,392 | 1,425 | 1,386 | 1,400 | +10 | +0.7 | 1,229,500 |
| 7/19 | 1,415 | 1,426 | 1,389 | 1,390 | -22 | -1.6 | 979,300 |
| 7/12 | 1,390 | 1,416 | 1,376 | 1,412 | +19 | +1.4 | 1,626,600 |
| 7/5 | 1,430 | 1,453 | 1,378 | 1,393 | -67 | -4.6 | 2,072,600 |
| 6/28 | 1,457 | 1,474 | 1,446 | 1,460 | +19 | +1.3 | 1,144,600 |
| 6/21 | 1,490 | 1,493 | 1,441 | 1,441 | -59 | -3.9 | 2,068,700 |
| 6/14 | 1,554 | 1,570 | 1,478 | 1,500 | -54 | -3.5 | 1,190,200 |
| 6/7 | 1,540 | 1,559 | 1,509 | 1,554 | +26 | +1.7 | 1,102,400 |
| 5/31 | 1,483 | 1,533 | 1,483 | 1,528 | +51 | +3.5 | 1,375,000 |
| 5/24 | 1,438 | 1,489 | 1,418 | 1,477 | +45 | +3.1 | 1,009,300 |
| 5/17 | 1,490 | 1,498 | 1,411 | 1,432 | -60 | -4.0 | 1,068,100 |
| 5/10 | 1,472 | 1,507 | 1,469 | 1,492 | +38 | +2.6 | 929,300 |
| 5/2 | 1,448 | 1,465 | 1,430 | 1,454 | +4 | +0.3 | 659,700 |
▶︎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
