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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,291 | 1,301 | 1,211 | 1,241 | -50 | -3.9 | 3,816,300 |
| 11/6 | 1,284 | 1,324 | 1,260 | 1,291 | -3 | -0.2 | 2,238,000 |
| 10/30 | 1,315 | 1,323 | 1,256 | 1,294 | -5 | -0.4 | 3,276,200 |
| 10/23 | 1,462 | 1,487 | 1,277 | 1,299 | -165 | -11.3 | 5,411,100 |
| 10/16 | 1,443 | 1,491 | 1,409 | 1,464 | +22 | +1.5 | 3,354,300 |
| 10/9 | 1,480 | 1,542 | 1,427 | 1,442 | +33 | +2.3 | 6,242,300 |
| 10/2 | 1,487 | 1,519 | 1,399 | 1,409 | -53 | -3.6 | 5,978,800 |
| 9/25 | 1,385 | 1,580 | 1,382 | 1,462 | +115 | +8.5 | 7,847,600 |
| 9/18 | 1,250 | 1,360 | 1,225 | 1,347 | +109 | +8.8 | 3,725,000 |
| 9/11 | 1,248 | 1,259 | 1,191 | 1,238 | -10 | -0.8 | 3,167,400 |
| 9/4 | 1,304 | 1,322 | 1,221 | 1,248 | -45 | -3.5 | 2,888,100 |
| 8/28 | 1,316 | 1,366 | 1,283 | 1,293 | -23 | -1.8 | 2,886,900 |
| 8/21 | 1,317 | 1,336 | 1,289 | 1,316 | -4 | -0.3 | 1,912,000 |
| 8/14 | 1,358 | 1,358 | 1,305 | 1,320 | -22 | -1.6 | 1,896,700 |
| 8/7 | 1,347 | 1,384 | 1,316 | 1,342 | +13 | +1.0 | 2,500,000 |
| 7/31 | 1,296 | 1,368 | 1,293 | 1,329 | +22 | +1.7 | 3,939,000 |
| 7/22 | 1,330 | 1,333 | 1,305 | 1,307 | -12 | -0.9 | 1,367,000 |
| 7/17 | 1,289 | 1,321 | 1,283 | 1,319 | +48 | +3.8 | 2,609,700 |
| 7/10 | 1,340 | 1,344 | 1,268 | 1,271 | -39 | -3.0 | 3,371,300 |
| 7/3 | 1,160 | 1,320 | 1,157 | 1,310 | +149 | +12.8 | 6,297,000 |
| 6/26 | 1,151 | 1,183 | 1,148 | 1,161 | +10 | +0.9 | 3,181,500 |
| 6/19 | 1,090 | 1,153 | 1,090 | 1,151 | +61 | +5.6 | 3,283,700 |
| 6/12 | 1,114 | 1,118 | 1,078 | 1,090 | -24 | -2.2 | 1,925,700 |
| 6/5 | 1,108 | 1,129 | 1,096 | 1,114 | -6 | -0.5 | 2,075,000 |
| 5/29 | 1,105 | 1,134 | 1,098 | 1,120 | +20 | +1.8 | 2,185,200 |
| 5/22 | 1,084 | 1,105 | 1,076 | 1,100 | +27 | +2.5 | 2,157,700 |
| 5/15 | 1,082 | 1,101 | 1,056 | 1,073 | -4 | -0.4 | 2,484,300 |
| 5/8 | 1,065 | 1,085 | 1,056 | 1,077 | +21 | +2.0 | 1,717,200 |
| 5/1 | 1,040 | 1,067 | 1,032 | 1,056 | +23 | +2.2 | 2,190,100 |
| 4/24 | 1,030 | 1,049 | 1,021 | 1,033 | -7 | -0.7 | 3,021,100 |
▶︎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
