3676東証P貸借
業種 情報・通信業
デジタルハーツホールディングス 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 |
|---|---|
| 1,170 (24/07/08) | 736 (24/08/09) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,170 (24/07/08) | 736 (24/08/09) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 807 | 845 | 783 | 813 | -8 | -1.0 | 870,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 856 | 879 | 778 | 821 | -24 | -2.8 | 1,250,800 |
| 24/09 | 906 | 911 | 790 | 845 | -25 | -2.9 | 1,131,800 |
| 24/08 | 995 | 999 | 736 | 870 | -128 | -12.8 | 2,241,100 |
| 24/07 | 1,045 | 1,170 | 975 | 998 | -39 | -3.8 | 1,707,300 |
| 24/06 | 974 | 1,119 | 972 | 1,037 | +66 | +6.8 | 1,205,600 |
| 24/05 | 970 | 1,042 | 911 | 971 | +6 | +0.6 | 1,197,800 |
| 24/04 | 970 | 986 | 891 | 965 | +2 | +0.2 | 946,000 |
| 24/03 | 973 | 981 | 892 | 963 | -8 | -0.8 | 1,679,000 |
| 24/02 | 1,028 | 1,157 | 970 | 971 | -61 | -5.9 | 2,457,300 |
| 24/01 | 1,001 | 1,054 | 943 | 1,032 | +21 | +2.1 | 1,287,500 |
| 23/12 | 1,003 | 1,022 | 919 | 1,011 | +11 | +1.1 | 2,077,300 |
| 23/11 | 912 | 1,015 | 818 | 1,000 | +88 | +9.7 | 4,035,900 |
| 23/10 | 1,016 | 1,030 | 865 | 912 | -91 | -9.1 | 3,102,600 |
| 23/09 | 1,180 | 1,197 | 995 | 1,003 | -180 | -15.2 | 3,467,500 |
| 23/08 | 1,395 | 1,406 | 1,112 | 1,183 | -212 | -15.2 | 2,229,900 |
| 23/07 | 1,287 | 1,474 | 1,263 | 1,395 | +118 | +9.2 | 1,750,600 |
| 23/06 | 1,305 | 1,352 | 1,227 | 1,277 | -26 | -2.0 | 1,774,500 |
| 23/05 | 1,470 | 1,531 | 1,265 | 1,303 | -163 | -11.1 | 2,693,000 |
| 23/04 | 1,472 | 1,517 | 1,408 | 1,466 | +12 | +0.8 | 895,400 |
| 23/03 | 1,573 | 1,585 | 1,380 | 1,454 | -121 | -7.7 | 1,477,300 |
| 23/02 | 1,920 | 1,950 | 1,483 | 1,575 | -337 | -17.6 | 2,409,700 |
| 23/01 | 1,829 | 1,923 | 1,650 | 1,912 | +107 | +5.9 | 829,500 |
| 22/12 | 1,937 | 1,952 | 1,708 | 1,805 | -85 | -4.5 | 1,284,800 |
| 22/11 | 2,028 | 2,044 | 1,866 | 1,890 | -155 | -7.6 | 1,747,400 |
| 22/10 | 1,887 | 2,053 | 1,824 | 2,045 | +153 | +8.1 | 1,791,900 |
| 22/09 | 1,845 | 1,955 | 1,717 | 1,892 | +28 | +1.5 | 2,113,000 |
| 22/08 | 1,934 | 2,022 | 1,726 | 1,864 | -76 | -3.9 | 2,153,400 |
| 22/07 | 1,672 | 1,990 | 1,595 | 1,940 | +228 | +13.3 | 1,586,400 |
| 22/06 | 1,867 | 1,877 | 1,481 | 1,712 | -155 | -8.3 | 2,221,100 |
| 22/05 | 1,683 | 1,917 | 1,533 | 1,867 | +162 | +9.5 | 2,343,600 |
▶︎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
