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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 1,041 | 1,060 | 1,026 | 1,039 | -2 | -0.2 | 1,649,500 |
| 7/29 | 1,075 | 1,079 | 1,035 | 1,041 | -32 | -3.0 | 1,270,500 |
| 7/22 | 1,036 | 1,074 | 1,025 | 1,073 | +46 | +4.5 | 1,563,300 |
| 7/15 | 1,017 | 1,037 | 1,008 | 1,027 | +18 | +1.8 | 1,303,500 |
| 7/8 | 1,015 | 1,025 | 1,004 | 1,009 | 0 | 0.0 | 1,786,600 |
| 7/1 | 1,041 | 1,050 | 1,006 | 1,009 | -22 | -2.1 | 2,777,500 |
| 6/24 | 1,014 | 1,035 | 1,005 | 1,031 | +17 | +1.7 | 1,603,600 |
| 6/17 | 1,025 | 1,048 | 1,005 | 1,014 | -16 | -1.6 | 2,712,100 |
| 6/10 | 1,073 | 1,095 | 1,030 | 1,030 | -47 | -4.4 | 2,173,500 |
| 6/3 | 1,072 | 1,093 | 1,056 | 1,077 | +14 | +1.3 | 2,486,400 |
| 5/27 | 1,070 | 1,085 | 1,055 | 1,063 | -1 | -0.1 | 1,548,700 |
| 5/20 | 1,073 | 1,074 | 1,036 | 1,064 | -10 | -0.9 | 2,557,800 |
| 5/13 | 1,077 | 1,109 | 1,046 | 1,074 | +2 | +0.2 | 3,022,400 |
| 5/6 | 1,068 | 1,079 | 1,060 | 1,072 | +4 | +0.4 | 1,020,400 |
| 4/28 | 1,029 | 1,069 | 1,026 | 1,068 | +27 | +2.6 | 1,978,600 |
| 4/22 | 1,001 | 1,050 | 996 | 1,041 | +39 | +3.9 | 2,451,300 |
| 4/15 | 1,054 | 1,078 | 1,001 | 1,002 | -58 | -5.5 | 2,911,900 |
| 4/8 | 1,064 | 1,075 | 1,043 | 1,060 | -9 | -0.8 | 1,868,700 |
| 4/1 | 1,072 | 1,089 | 1,044 | 1,069 | -4 | -0.4 | 1,816,500 |
| 3/25 | 1,101 | 1,104 | 1,061 | 1,073 | -18 | -1.7 | 1,557,900 |
| 3/18 | 1,100 | 1,130 | 1,085 | 1,091 | -5 | -0.5 | 1,774,300 |
| 3/11 | 1,051 | 1,098 | 1,049 | 1,096 | +29 | +2.7 | 1,845,400 |
| 3/4 | 1,091 | 1,125 | 1,066 | 1,067 | -17 | -1.6 | 1,503,300 |
| 2/25 | 1,098 | 1,110 | 1,073 | 1,084 | -16 | -1.5 | 1,957,000 |
| 2/18 | 1,097 | 1,119 | 1,093 | 1,100 | -2 | -0.2 | 1,096,000 |
| 2/10 | 1,099 | 1,113 | 1,093 | 1,102 | -3 | -0.3 | 761,300 |
| 2/4 | 1,086 | 1,121 | 1,079 | 1,105 | +24 | +2.2 | 1,087,900 |
| 1/28 | 1,060 | 1,094 | 1,049 | 1,081 | +11 | +1.0 | 1,405,200 |
| 1/21 | 1,083 | 1,093 | 1,045 | 1,070 | -13 | -1.2 | 1,246,700 |
| 1/14 | 1,100 | 1,114 | 1,068 | 1,083 | -12 | -1.1 | 1,372,400 |
▶︎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
