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
1,406.7
円
(09:18)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,420 | 1,420 | 1,378 | 1,406 | -4 | -0.3 | 612,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,059 | 1,071 | 1,052 | 1,070 | +11 | +1.0 | 1,563,100 |
| 9/13 | 1,029 | 1,062 | 1,026 | 1,059 | +31 | +3.0 | 1,877,600 |
| 9/6 | 1,051 | 1,053 | 1,024 | 1,028 | -26 | -2.5 | 1,157,000 |
| 8/30 | 1,045 | 1,067 | 1,042 | 1,054 | -1 | -0.1 | 1,742,900 |
| 8/23 | 1,048 | 1,058 | 1,037 | 1,055 | +9 | +0.9 | 1,298,600 |
| 8/16 | 1,030 | 1,052 | 1,028 | 1,046 | +9 | +0.9 | 1,073,800 |
| 8/9 | 1,020 | 1,046 | 1,011 | 1,037 | +12 | +1.2 | 2,237,700 |
| 8/2 | 1,045 | 1,057 | 1,023 | 1,025 | -22 | -2.1 | 2,019,000 |
| 7/26 | 1,063 | 1,069 | 1,045 | 1,047 | -16 | -1.5 | 1,291,300 |
| 7/19 | 1,085 | 1,105 | 1,053 | 1,063 | -21 | -1.9 | 2,041,500 |
| 7/12 | 1,095 | 1,103 | 1,080 | 1,084 | -16 | -1.5 | 1,557,100 |
| 7/5 | 1,080 | 1,112 | 1,059 | 1,100 | +42 | +4.0 | 2,214,800 |
| 6/28 | 1,046 | 1,066 | 1,036 | 1,058 | +10 | +1.0 | 1,901,500 |
| 6/21 | 1,070 | 1,090 | 1,039 | 1,048 | -25 | -2.3 | 3,064,100 |
| 6/14 | 1,097 | 1,102 | 1,068 | 1,073 | -22 | -2.0 | 1,546,000 |
| 6/7 | 1,077 | 1,105 | 1,071 | 1,095 | +12 | +1.1 | 1,331,600 |
| 5/31 | 1,092 | 1,105 | 1,077 | 1,083 | -9 | -0.8 | 1,384,400 |
| 5/24 | 1,097 | 1,106 | 1,089 | 1,092 | -5 | -0.5 | 1,194,000 |
| 5/17 | 1,084 | 1,101 | 1,064 | 1,097 | +7 | +0.6 | 1,355,400 |
| 5/10 | 1,104 | 1,110 | 1,080 | 1,090 | -11 | -1.0 | 1,476,600 |
| 4/26 | 1,080 | 1,116 | 1,078 | 1,101 | +20 | +1.9 | 1,891,300 |
| 4/19 | 1,085 | 1,117 | 1,069 | 1,081 | +37 | +3.5 | 3,429,200 |
| 4/12 | 1,055 | 1,058 | 1,032 | 1,044 | -10 | -1.0 | 1,372,500 |
| 4/5 | 1,039 | 1,059 | 1,038 | 1,054 | +22 | +2.1 | 1,629,900 |
| 3/29 | 1,033 | 1,060 | 1,022 | 1,032 | -7 | -0.7 | 2,475,600 |
| 3/22 | 1,050 | 1,051 | 1,029 | 1,039 | -11 | -1.1 | 1,536,700 |
| 3/15 | 1,053 | 1,068 | 1,048 | 1,050 | -8 | -0.8 | 1,980,600 |
| 3/8 | 1,093 | 1,093 | 1,055 | 1,058 | -36 | -3.3 | 2,573,400 |
| 3/1 | 1,114 | 1,117 | 1,084 | 1,094 | ー | ー | 3,041,200 |
▶︎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
