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) |
|---|---|---|---|---|---|---|---|
| 24/06 | 974 | 1,024 | 972 | 1,022 | +51 | +5.3 | 179,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,258 | 1,291 | 937 | 1,012 | -237 | -19.0 | 2,430,100 |
| 19/04 | 1,303 | 1,340 | 1,232 | 1,249 | -41 | -3.2 | 1,980,600 |
| 19/03 | 1,314 | 1,344 | 1,218 | 1,290 | -29 | -2.2 | 1,865,300 |
| 19/02 | 1,416 | 1,515 | 1,243 | 1,319 | -98 | -6.9 | 2,785,800 |
| 19/01 | 1,352 | 1,508 | 1,344 | 1,417 | +14 | +1.0 | 1,299,900 |
| 18/12 | 1,688 | 1,757 | 1,354 | 1,403 | -267 | -16.0 | 2,051,900 |
| 18/11 | 1,386 | 1,760 | 1,382 | 1,670 | +269 | +19.2 | 4,074,100 |
| 18/10 | 1,703 | 1,722 | 1,290 | 1,401 | -299 | -17.6 | 2,676,000 |
| 18/09 | 1,480 | 1,715 | 1,454 | 1,700 | +214 | +14.4 | 2,033,500 |
| 18/08 | 1,472 | 1,489 | 1,229 | 1,486 | +22 | +1.5 | 2,984,500 |
| 18/07 | 1,571 | 1,587 | 1,427 | 1,464 | -107 | -6.8 | 1,978,200 |
| 18/06 | 1,616 | 1,755 | 1,529 | 1,571 | -49 | -3.0 | 2,142,000 |
| 18/05 | 1,744 | 1,877 | 1,612 | 1,620 | -120 | -6.9 | 2,561,900 |
| 18/04 | 1,755 | 1,947 | 1,670 | 1,740 | 0 | 0.0 | 5,861,800 |
| 18/03 | 1,603 | 1,777 | 1,497 | 1,740 | +122 | +7.5 | 3,004,200 |
| 18/02 | 1,900 | 1,917 | 1,402 | 1,618 | -273 | -14.4 | 3,335,600 |
| 18/01 | 1,725 | 1,959 | 1,705 | 1,891 | +183 | +10.7 | 3,248,200 |
| 17/12 | 1,840 | 1,865 | 1,697 | 1,708 | -139 | -7.5 | 2,136,900 |
| 17/11 | 1,677 | 1,885 | 1,622 | 1,847 | +169 | +10.1 | 4,275,300 |
| 17/10 | 1,568 | 1,696 | 1,471 | 1,678 | +137 | +8.9 | 3,118,000 |
| 17/09 | 1,525 | 1,556 | 1,378 | 1,541 | 0 | 0.0 | 3,652,300 |
| 17/08 | 1,711 | 1,723 | 1,500 | 1,541 | -183 | -10.6 | 3,718,600 |
| 17/07 | 1,720 | 1,820 | 1,688 | 1,724 | +13 | +0.8 | 4,289,100 |
| 17/06 | 1,560 | 1,780 | 1,524 | 1,711 | +151 | +9.7 | 7,724,000 |
| 17/05 | 1,425 | 1,639 | 1,396 | 1,560 | +152 | +10.8 | 5,955,800 |
| 17/04 | 1,510 | 1,615 | 1,311 | 1,408 | -106 | -7.0 | 3,658,000 |
| 17/03 | 1,460 | 1,635 | 1,432 | 1,514 | +54 | +3.7 | 4,633,000 |
| 17/02 | 1,756 | 1,762 | 1,400 | 1,460 | -277 | -16.0 | 6,219,400 |
| 17/01 | 1,707 | 1,817 | 1,639 | 1,737 | +49 | +2.9 | 3,610,900 |
| 16/12 | 1,679 | 1,724 | 1,385 | 1,688 | +64 | +3.9 | 5,173,000 |
▶︎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