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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,005 | 1,044 | 995 | 1,040 | +32 | +3.2 | 4,286,700 |
| 4/10 | 999 | 1,019 | 979 | 1,008 | +28 | +2.9 | 3,747,400 |
| 4/3 | 988 | 1,011 | 979 | 980 | -20 | -2.0 | 4,244,800 |
| 3/27 | 931 | 1,002 | 903 | 1,000 | +55 | +5.8 | 6,122,400 |
| 3/19 | 929 | 976 | 896 | 945 | +26 | +2.8 | 5,047,400 |
| 3/13 | 970 | 977 | 882 | 919 | -65 | -6.6 | 7,045,600 |
| 3/6 | 980 | 1,013 | 976 | 984 | +1 | +0.1 | 3,584,400 |
| 2/28 | 1,028 | 1,037 | 972 | 983 | -58 | -5.6 | 4,184,800 |
| 2/21 | 1,036 | 1,052 | 1,031 | 1,041 | -5 | -0.5 | 1,819,400 |
| 2/14 | 1,057 | 1,062 | 1,042 | 1,046 | -17 | -1.6 | 1,595,000 |
| 2/7 | 1,035 | 1,071 | 1,032 | 1,063 | +18 | +1.7 | 2,672,200 |
| 1/31 | 1,027 | 1,049 | 1,025 | 1,045 | +9 | +0.9 | 2,134,100 |
| 1/24 | 1,050 | 1,058 | 1,031 | 1,036 | -12 | -1.2 | 1,566,300 |
| 1/17 | 1,037 | 1,055 | 1,026 | 1,048 | +17 | +1.7 | 1,950,500 |
| 1/10 | 1,053 | 1,072 | 1,025 | 1,031 | -32 | -3.0 | 3,230,000 |
| 12/30 | 1,060 | 1,067 | 1,049 | 1,063 | -6 | -0.6 | 448,900 |
| 12/27 | 1,078 | 1,086 | 1,063 | 1,069 | -8 | -0.7 | 972,800 |
| 12/20 | 1,072 | 1,084 | 1,063 | 1,077 | +9 | +0.8 | 1,569,400 |
| 12/13 | 1,076 | 1,080 | 1,068 | 1,068 | -5 | -0.5 | 1,527,800 |
| 12/6 | 1,062 | 1,080 | 1,018 | 1,073 | +12 | +1.1 | 1,627,800 |
| 11/29 | 1,070 | 1,072 | 1,059 | 1,061 | +1 | +0.1 | 1,261,800 |
| 11/22 | 1,077 | 1,078 | 1,058 | 1,060 | -15 | -1.4 | 2,062,600 |
| 11/15 | 1,090 | 1,096 | 1,070 | 1,075 | -16 | -1.5 | 1,647,300 |
| 11/8 | 1,085 | 1,096 | 1,079 | 1,091 | +22 | +2.1 | 1,520,200 |
| 11/1 | 1,072 | 1,082 | 1,057 | 1,069 | -2 | -0.2 | 2,026,400 |
| 10/25 | 1,066 | 1,079 | 1,057 | 1,071 | +5 | +0.5 | 950,300 |
| 10/18 | 1,077 | 1,082 | 1,064 | 1,066 | +1 | +0.1 | 1,245,300 |
| 10/11 | 1,036 | 1,067 | 1,025 | 1,065 | +21 | +2.0 | 2,073,500 |
| 10/4 | 1,044 | 1,074 | 1,040 | 1,044 | -15 | -1.4 | 3,083,100 |
| 9/27 | 1,070 | 1,082 | 1,054 | 1,059 | -11 | -1.0 | 1,972,700 |
▶︎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
