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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,027 | 1,063 | 1,010 | 1,050 | +43 | +4.3 | 2,693,000 |
| 6/4 | 1,030 | 1,031 | 1,002 | 1,007 | -11 | -1.1 | 2,974,800 |
| 5/28 | 1,044 | 1,048 | 994 | 1,018 | -25 | -2.4 | 3,539,900 |
| 5/21 | 1,043 | 1,053 | 1,038 | 1,043 | -3 | -0.3 | 1,665,500 |
| 5/14 | 1,099 | 1,099 | 1,022 | 1,046 | -59 | -5.3 | 2,915,100 |
| 5/7 | 1,088 | 1,109 | 1,082 | 1,105 | +15 | +1.4 | 1,309,900 |
| 4/30 | 1,132 | 1,147 | 1,089 | 1,090 | -44 | -3.9 | 2,479,000 |
| 4/23 | 1,185 | 1,185 | 1,132 | 1,134 | -39 | -3.3 | 2,898,900 |
| 4/16 | 1,150 | 1,179 | 1,126 | 1,173 | +33 | +2.9 | 3,887,600 |
| 4/9 | 1,148 | 1,160 | 1,117 | 1,140 | -4 | -0.4 | 3,473,000 |
| 4/2 | 1,191 | 1,197 | 1,129 | 1,144 | -34 | -2.9 | 3,490,700 |
| 3/26 | 1,150 | 1,179 | 1,124 | 1,178 | +31 | +2.7 | 4,027,200 |
| 3/19 | 1,104 | 1,147 | 1,100 | 1,147 | +43 | +3.9 | 3,792,100 |
| 3/12 | 1,110 | 1,116 | 1,079 | 1,104 | 0 | 0.0 | 4,615,800 |
| 3/5 | 1,062 | 1,107 | 1,058 | 1,104 | +51 | +4.8 | 4,260,200 |
| 2/26 | 1,112 | 1,116 | 1,052 | 1,053 | -56 | -5.1 | 6,057,800 |
| 2/19 | 1,130 | 1,143 | 1,105 | 1,109 | -15 | -1.3 | 4,097,400 |
| 2/12 | 1,076 | 1,156 | 1,075 | 1,124 | +51 | +4.8 | 4,259,800 |
| 2/5 | 1,055 | 1,079 | 1,045 | 1,073 | +14 | +1.3 | 2,631,600 |
| 1/29 | 1,070 | 1,100 | 1,053 | 1,059 | -7 | -0.7 | 3,363,600 |
| 1/22 | 1,080 | 1,104 | 1,056 | 1,066 | -16 | -1.5 | 3,826,200 |
| 1/15 | 1,120 | 1,127 | 1,080 | 1,082 | -47 | -4.2 | 3,682,900 |
| 1/8 | 1,191 | 1,192 | 1,120 | 1,129 | -50 | -4.2 | 3,411,500 |
| 12/30 | 1,199 | 1,203 | 1,110 | 1,179 | +2 | +0.2 | 2,526,800 |
| 12/25 | 1,170 | 1,182 | 1,147 | 1,177 | +2 | +0.2 | 1,760,500 |
| 12/18 | 1,191 | 1,205 | 1,158 | 1,175 | -13 | -1.1 | 3,656,500 |
| 12/11 | 1,134 | 1,188 | 1,113 | 1,188 | +55 | +4.9 | 2,183,300 |
| 12/4 | 1,240 | 1,240 | 1,130 | 1,133 | -89 | -7.3 | 3,324,100 |
| 11/27 | 1,246 | 1,247 | 1,203 | 1,222 | +6 | +0.5 | 3,224,000 |
| 11/20 | 1,262 | 1,262 | 1,158 | 1,216 | -25 | -2.0 | 3,918,200 |
▶︎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
