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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,074 | 1,099 | 1,064 | 1,095 | +30 | +2.8 | 1,266,100 |
| 12/30 | 1,084 | 1,093 | 1,056 | 1,065 | -19 | -1.8 | 1,265,100 |
| 12/24 | 1,090 | 1,096 | 1,069 | 1,084 | -15 | -1.4 | 779,500 |
| 12/17 | 1,095 | 1,106 | 1,077 | 1,099 | +14 | +1.3 | 1,138,600 |
| 12/10 | 1,076 | 1,113 | 1,076 | 1,085 | +3 | +0.3 | 1,226,600 |
| 12/3 | 1,041 | 1,085 | 1,039 | 1,082 | +20 | +1.9 | 1,861,300 |
| 11/26 | 1,083 | 1,103 | 1,055 | 1,062 | -31 | -2.8 | 971,100 |
| 11/19 | 1,130 | 1,136 | 1,072 | 1,093 | -29 | -2.6 | 1,062,600 |
| 11/12 | 1,138 | 1,138 | 1,099 | 1,122 | -13 | -1.2 | 800,300 |
| 11/5 | 1,125 | 1,135 | 1,106 | 1,135 | +26 | +2.3 | 1,095,100 |
| 10/29 | 1,125 | 1,149 | 1,099 | 1,109 | -26 | -2.3 | 1,225,600 |
| 10/22 | 1,116 | 1,158 | 1,106 | 1,135 | +23 | +2.1 | 2,172,600 |
| 10/15 | 1,100 | 1,123 | 1,086 | 1,112 | +19 | +1.7 | 1,805,600 |
| 10/8 | 1,066 | 1,109 | 1,040 | 1,093 | +43 | +4.1 | 2,935,500 |
| 10/1 | 1,130 | 1,148 | 1,045 | 1,050 | -85 | -7.5 | 3,237,900 |
| 9/24 | 1,127 | 1,139 | 1,119 | 1,135 | -12 | -1.1 | 1,310,600 |
| 9/17 | 1,115 | 1,149 | 1,112 | 1,147 | +32 | +2.9 | 1,989,600 |
| 9/10 | 1,090 | 1,119 | 1,080 | 1,115 | +29 | +2.7 | 1,826,400 |
| 9/3 | 1,044 | 1,092 | 1,035 | 1,086 | +24 | +2.3 | 2,653,900 |
| 8/27 | 1,084 | 1,095 | 1,058 | 1,062 | -19 | -1.8 | 2,219,700 |
| 8/20 | 1,081 | 1,093 | 1,072 | 1,081 | -6 | -0.6 | 1,375,900 |
| 8/13 | 1,081 | 1,096 | 1,070 | 1,087 | +12 | +1.1 | 1,105,300 |
| 8/6 | 1,090 | 1,105 | 1,069 | 1,075 | -3 | -0.3 | 1,448,200 |
| 7/30 | 1,108 | 1,124 | 1,077 | 1,078 | -12 | -1.1 | 2,017,200 |
| 7/21 | 1,074 | 1,096 | 1,065 | 1,090 | +11 | +1.0 | 1,107,200 |
| 7/16 | 1,082 | 1,113 | 1,075 | 1,079 | +19 | +1.8 | 2,497,300 |
| 7/9 | 1,065 | 1,072 | 1,037 | 1,060 | +1 | +0.1 | 2,415,800 |
| 7/2 | 1,090 | 1,096 | 1,050 | 1,059 | -15 | -1.4 | 3,479,400 |
| 6/25 | 1,032 | 1,076 | 1,022 | 1,074 | +33 | +3.2 | 2,226,100 |
| 6/18 | 1,060 | 1,063 | 1,037 | 1,041 | -9 | -0.9 | 2,080,500 |
▶︎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
