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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,448 | 1,465 | 1,430 | 1,454 | +4 | +0.3 | 850,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 1,247 | 1,252 | 1,223 | 1,227 | -21 | -1.7 | 1,262,500 |
| 9/15 | 1,269 | 1,272 | 1,236 | 1,248 | -7 | -0.6 | 2,148,500 |
| 9/8 | 1,235 | 1,281 | 1,230 | 1,255 | +22 | +1.8 | 2,483,700 |
| 9/1 | 1,235 | 1,239 | 1,206 | 1,233 | +2 | +0.2 | 2,462,800 |
| 8/25 | 1,215 | 1,241 | 1,215 | 1,231 | +21 | +1.7 | 1,859,800 |
| 8/18 | 1,235 | 1,237 | 1,206 | 1,210 | -13 | -1.1 | 1,819,900 |
| 8/10 | 1,187 | 1,224 | 1,181 | 1,223 | +38 | +3.2 | 1,184,800 |
| 8/4 | 1,207 | 1,207 | 1,178 | 1,185 | -13 | -1.1 | 1,926,700 |
| 7/28 | 1,200 | 1,209 | 1,183 | 1,198 | 0 | 0.0 | 1,722,000 |
| 7/21 | 1,199 | 1,204 | 1,192 | 1,198 | 0 | 0.0 | 764,600 |
| 7/14 | 1,189 | 1,219 | 1,183 | 1,198 | +13 | +1.1 | 1,432,000 |
| 7/7 | 1,216 | 1,228 | 1,175 | 1,185 | -35 | -2.9 | 2,597,200 |
| 6/30 | 1,220 | 1,231 | 1,208 | 1,220 | +6 | +0.5 | 1,821,300 |
| 6/23 | 1,236 | 1,244 | 1,206 | 1,214 | -15 | -1.2 | 1,716,700 |
| 6/16 | 1,261 | 1,261 | 1,223 | 1,229 | -30 | -2.4 | 1,601,100 |
| 6/9 | 1,281 | 1,284 | 1,244 | 1,259 | -4 | -0.3 | 2,156,200 |
| 6/2 | 1,281 | 1,281 | 1,241 | 1,263 | -14 | -1.1 | 2,502,300 |
| 5/26 | 1,330 | 1,337 | 1,275 | 1,277 | -64 | -4.8 | 2,181,900 |
| 5/19 | 1,364 | 1,382 | 1,332 | 1,341 | -22 | -1.6 | 2,344,100 |
| 5/12 | 1,383 | 1,411 | 1,325 | 1,363 | -14 | -1.0 | 3,193,000 |
| 5/2 | 1,430 | 1,437 | 1,375 | 1,377 | -47 | -3.3 | 1,744,200 |
| 4/28 | 1,450 | 1,472 | 1,397 | 1,424 | -29 | -2.0 | 3,511,700 |
| 4/21 | 1,294 | 1,477 | 1,273 | 1,453 | +159 | +12.3 | 7,621,200 |
| 4/14 | 1,127 | 1,300 | 1,127 | 1,294 | +169 | +15.0 | 5,701,400 |
| 4/7 | 1,165 | 1,165 | 1,119 | 1,125 | -30 | -2.6 | 1,613,700 |
| 3/31 | 1,148 | 1,163 | 1,139 | 1,155 | +12 | +1.1 | 1,511,700 |
| 3/24 | 1,129 | 1,145 | 1,119 | 1,143 | +14 | +1.2 | 1,126,900 |
| 3/17 | 1,149 | 1,149 | 1,108 | 1,129 | -27 | -2.3 | 1,808,500 |
▶︎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