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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,474 (23/07/26) | 818 (23/11/13) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,157 (24/02/09) | 891 (24/04/19) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 970 | 1,042 | 935 | 1,014 | +49 | +5.1 | 872,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,000 | 2,051 | 1,785 | 1,809 | -197 | -9.8 | 3,478,200 |
| 21/09 | 1,965 | 2,408 | 1,965 | 2,006 | +35 | +1.8 | 2,618,000 |
| 21/08 | 1,550 | 1,974 | 1,515 | 1,971 | +459 | +30.4 | 2,116,600 |
| 21/07 | 1,550 | 1,589 | 1,465 | 1,512 | -24 | -1.6 | 619,100 |
| 21/06 | 1,464 | 1,616 | 1,452 | 1,536 | +76 | +5.2 | 1,161,300 |
| 21/05 | 1,510 | 1,709 | 1,435 | 1,460 | -31 | -2.1 | 1,616,000 |
| 21/04 | 1,630 | 1,695 | 1,479 | 1,491 | -131 | -8.1 | 1,310,900 |
| 21/03 | 1,378 | 1,642 | 1,348 | 1,622 | +270 | +20.0 | 1,420,700 |
| 21/02 | 1,256 | 1,539 | 1,237 | 1,352 | +87 | +6.9 | 1,448,400 |
| 21/01 | 1,263 | 1,385 | 1,215 | 1,265 | +17 | +1.4 | 1,739,300 |
| 20/12 | 1,193 | 1,287 | 1,146 | 1,248 | +63 | +5.3 | 1,962,200 |
| 20/11 | 979 | 1,229 | 967 | 1,185 | +199 | +20.2 | 2,696,500 |
| 20/10 | 1,110 | 1,193 | 980 | 986 | -104 | -9.5 | 2,827,500 |
| 20/09 | 1,038 | 1,161 | 993 | 1,090 | +54 | +5.2 | 3,076,600 |
| 20/08 | 829 | 1,118 | 829 | 1,036 | +214 | +26.0 | 4,450,200 |
| 20/07 | 856 | 968 | 814 | 822 | -26 | -3.1 | 2,530,600 |
| 20/06 | 880 | 936 | 812 | 848 | -29 | -3.3 | 2,530,000 |
| 20/05 | 774 | 918 | 723 | 877 | +103 | +13.3 | 2,677,500 |
| 20/04 | 730 | 825 | 663 | 774 | +43 | +5.9 | 2,058,000 |
| 20/03 | 815 | 891 | 552 | 731 | -78 | -9.6 | 5,190,700 |
| 20/02 | 900 | 1,118 | 800 | 809 | -110 | -12.0 | 5,094,100 |
| 20/01 | 990 | 1,102 | 899 | 919 | -84 | -8.4 | 2,778,300 |
| 19/12 | 1,030 | 1,121 | 990 | 1,003 | -24 | -2.3 | 2,965,100 |
| 19/11 | 900 | 1,182 | 855 | 1,027 | +126 | +14.0 | 3,986,500 |
| 19/10 | 922 | 959 | 865 | 901 | -24 | -2.6 | 1,548,000 |
| 19/09 | 954 | 980 | 898 | 925 | -25 | -2.6 | 1,460,300 |
| 19/08 | 1,100 | 1,122 | 930 | 950 | -142 | -13.0 | 1,481,500 |
| 19/07 | 1,077 | 1,128 | 1,020 | 1,092 | +43 | +4.1 | 1,428,800 |
| 19/06 | 1,010 | 1,129 | 989 | 1,049 | +37 | +3.7 | 1,389,600 |
| 19/05 | 1,258 | 1,291 | 937 | 1,012 | -237 | -19.0 | 2,430,100 |
▶︎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