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 | 1,393 | -17 | -1.2 | 697,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,151 | 1,159 | 1,128 | 1,137 | -37 | -3.2 | 2,319,600 |
| 2/24 | 1,183 | 1,194 | 1,161 | 1,174 | -6 | -0.5 | 3,191,900 |
| 2/17 | 1,178 | 1,185 | 1,168 | 1,180 | +4 | +0.3 | 2,028,900 |
| 2/10 | 1,164 | 1,180 | 1,163 | 1,176 | +19 | +1.6 | 1,520,000 |
| 2/3 | 1,170 | 1,193 | 1,152 | 1,157 | -15 | -1.3 | 1,855,200 |
| 1/27 | 1,177 | 1,191 | 1,169 | 1,172 | 0 | 0.0 | 1,465,600 |
| 1/20 | 1,180 | 1,186 | 1,158 | 1,172 | -11 | -0.9 | 1,441,500 |
| 1/13 | 1,186 | 1,187 | 1,158 | 1,183 | -8 | -0.7 | 1,116,700 |
| 1/6 | 1,207 | 1,207 | 1,190 | 1,191 | -11 | -0.9 | 1,320,100 |
| 12/30 | 1,202 | 1,219 | 1,175 | 1,202 | +4 | +0.3 | 2,337,900 |
| 12/23 | 1,160 | 1,200 | 1,155 | 1,198 | +37 | +3.2 | 2,437,200 |
| 12/16 | 1,160 | 1,173 | 1,151 | 1,161 | -1 | -0.1 | 1,352,400 |
| 12/9 | 1,151 | 1,166 | 1,145 | 1,162 | +9 | +0.8 | 1,713,500 |
| 12/2 | 1,201 | 1,201 | 1,141 | 1,153 | -47 | -3.9 | 3,334,400 |
| 11/25 | 1,224 | 1,230 | 1,194 | 1,200 | -20 | -1.6 | 2,283,100 |
| 11/18 | 1,174 | 1,220 | 1,163 | 1,220 | +44 | +3.7 | 2,301,000 |
| 11/11 | 1,160 | 1,181 | 1,153 | 1,176 | +17 | +1.5 | 2,812,500 |
| 11/4 | 1,160 | 1,174 | 1,155 | 1,159 | +1 | +0.1 | 2,063,100 |
| 10/28 | 1,145 | 1,163 | 1,121 | 1,158 | +11 | +1.0 | 2,663,100 |
| 10/21 | 1,167 | 1,172 | 1,142 | 1,147 | -17 | -1.5 | 2,180,400 |
| 10/14 | 1,180 | 1,191 | 1,152 | 1,164 | -16 | -1.4 | 2,773,000 |
| 10/7 | 1,175 | 1,202 | 1,129 | 1,180 | +3 | +0.3 | 5,570,000 |
| 9/30 | 1,039 | 1,185 | 1,025 | 1,177 | +134 | +12.9 | 5,059,700 |
| 9/22 | 1,039 | 1,050 | 1,033 | 1,043 | +10 | +1.0 | 1,245,700 |
| 9/16 | 1,042 | 1,042 | 1,018 | 1,033 | -6 | -0.6 | 1,593,600 |
| 9/9 | 1,022 | 1,043 | 1,010 | 1,039 | +17 | +1.7 | 2,065,000 |
| 9/2 | 1,034 | 1,037 | 1,016 | 1,022 | -22 | -2.1 | 3,134,600 |
| 8/26 | 1,045 | 1,056 | 1,036 | 1,044 | -2 | -0.2 | 1,802,400 |
| 8/19 | 1,043 | 1,060 | 1,029 | 1,046 | +1 | +0.1 | 1,843,000 |
| 8/12 | 1,044 | 1,047 | 1,024 | 1,045 | +6 | +0.6 | 1,239,000 |
▶︎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
