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
1,444.1
円
(09:30)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,410 | 1,449 | 1,397 | 1,446 | +54 | +3.9 | 622,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,515 | 1,573 | 1,376 | 1,392 | -128 | -8.4 | 1,709,700 |
| 4/12 | 1,488 | 1,520 | 1,479 | 1,520 | +42 | +2.8 | 1,298,900 |
| 4/5 | 1,485 | 1,508 | 1,457 | 1,478 | +1 | +0.1 | 1,205,000 |
| 3/29 | 1,501 | 1,506 | 1,455 | 1,477 | -38 | -2.5 | 1,082,500 |
| 3/22 | 1,497 | 1,523 | 1,481 | 1,515 | +25 | +1.7 | 1,100,800 |
| 3/15 | 1,463 | 1,491 | 1,435 | 1,490 | +29 | +2.0 | 1,246,400 |
| 3/8 | 1,420 | 1,461 | 1,367 | 1,461 | +28 | +2.0 | 1,849,800 |
| 3/1 | 1,415 | 1,451 | 1,383 | 1,433 | +21 | +1.5 | 3,669,200 |
| 2/22 | 1,378 | 1,414 | 1,378 | 1,412 | +34 | +2.5 | 1,324,400 |
| 2/16 | 1,405 | 1,406 | 1,361 | 1,378 | -17 | -1.2 | 1,230,600 |
| 2/9 | 1,378 | 1,400 | 1,360 | 1,395 | +24 | +1.8 | 1,620,600 |
| 2/2 | 1,358 | 1,385 | 1,346 | 1,371 | +21 | +1.6 | 1,256,100 |
| 1/26 | 1,340 | 1,383 | 1,336 | 1,350 | +18 | +1.4 | 1,373,800 |
| 1/19 | 1,337 | 1,367 | 1,328 | 1,332 | -4 | -0.3 | 1,402,100 |
| 1/12 | 1,317 | 1,375 | 1,317 | 1,336 | +19 | +1.4 | 1,403,200 |
| 1/5 | 1,319 | 1,320 | 1,297 | 1,317 | +24 | +1.9 | 652,300 |
| 12/29 | 1,328 | 1,360 | 1,286 | 1,293 | -27 | -2.1 | 1,933,100 |
| 12/22 | 1,310 | 1,335 | 1,293 | 1,320 | +10 | +0.8 | 1,571,100 |
| 12/15 | 1,283 | 1,315 | 1,272 | 1,310 | +35 | +2.8 | 1,738,300 |
| 12/8 | 1,250 | 1,300 | 1,241 | 1,275 | +19 | +1.5 | 1,512,500 |
| 12/1 | 1,245 | 1,310 | 1,243 | 1,256 | +20 | +1.6 | 2,562,900 |
| 11/24 | 1,225 | 1,239 | 1,195 | 1,236 | +18 | +1.5 | 1,486,100 |
| 11/17 | 1,173 | 1,224 | 1,153 | 1,218 | +49 | +4.2 | 2,035,500 |
| 11/10 | 1,184 | 1,186 | 1,149 | 1,169 | -6 | -0.5 | 1,666,700 |
| 11/2 | 1,159 | 1,196 | 1,146 | 1,175 | +5 | +0.4 | 2,920,300 |
| 10/27 | 1,198 | 1,198 | 1,148 | 1,170 | -29 | -2.4 | 2,358,900 |
| 10/20 | 1,245 | 1,245 | 1,188 | 1,199 | -50 | -4.0 | 2,678,100 |
| 10/13 | 1,239 | 1,288 | 1,237 | 1,249 | +19 | +1.5 | 1,904,200 |
| 10/6 | 1,213 | 1,237 | 1,186 | 1,230 | +16 | +1.3 | 3,318,500 |
| 9/29 | 1,230 | 1,269 | 1,214 | 1,214 | -13 | -1.1 | 2,357,300 |
▶︎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