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
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 |
|---|---|
| 1,170 (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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 16/11 | 1,930 | 1,954 | 1,462 | 1,624 | -323 | -16.6 | 7,186,800 |
| 16/10 | 2,165 | 2,165 | 1,891 | 1,947 | -178 | -8.4 | 4,044,400 |
| 16/09 | 1,950 | 2,200 | 1,827 | 2,125 | +203 | +10.6 | 6,383,400 |
| 16/08 | 1,587 | 2,025 | 1,480 | 1,922 | +287 | +17.6 | 8,100,200 |
| 16/07 | 1,430 | 1,810 | 1,430 | 1,635 | +217 | +15.3 | 7,066,000 |
| 16/06 | 1,505 | 1,880 | 1,322 | 1,418 | -122 | -7.9 | 14,393,800 |
| 16/05 | 1,235 | 1,600 | 1,212 | 1,540 | +257 | +20.0 | 10,476,800 |
| 16/04 | 1,225 | 1,445 | 1,057 | 1,283 | +66 | +5.4 | 10,005,000 |
| 16/03 | 927 | 1,318 | 925 | 1,217 | +303 | +33.2 | 15,728,200 |
| 16/02 | 1,250 | 1,262 | 875 | 914 | -288 | -24.0 | 5,382,400 |
| 16/01 | 1,406 | 1,468 | 967 | 1,202 | -207 | -14.7 | 6,227,600 |
| 15/12 | 1,022 | 1,413 | 1,011 | 1,409 | +398 | +39.4 | 5,882,400 |
| 15/11 | 920 | 1,045 | 900 | 1,011 | +88 | +9.5 | 1,270,600 |
| 15/10 | 818 | 975 | 811 | 923 | +101 | +12.3 | 1,031,000 |
| 15/09 | 884 | 888 | 790 | 822 | -66 | -7.4 | 1,595,800 |
| 15/08 | 1,138 | 1,138 | 775 | 888 | -262 | -22.8 | 3,717,200 |
| 15/07 | 938 | 1,219 | 895 | 1,150 | +226 | +24.5 | 5,163,200 |
| 15/06 | 955 | 1,011 | 900 | 924 | -35 | -3.7 | 3,692,800 |
| 15/05 | 905 | 1,005 | 896 | 959 | +49 | +5.4 | 3,974,400 |
| 15/04 | 949 | 961 | 887 | 910 | -35 | -3.7 | 2,020,000 |
| 15/03 | 899 | 949 | 864 | 945 | +54 | +6.1 | 2,798,400 |
| 15/02 | 1,012 | 1,020 | 848 | 891 | -107 | -10.7 | 4,250,200 |
| 15/01 | 965 | 1,077 | 931 | 998 | +37 | +3.9 | 3,414,000 |
| 14/12 | 990 | 1,020 | 888 | 961 | -27 | -2.7 | 2,607,400 |
| 14/11 | 1,015 | 1,025 | 889 | 988 | -26 | -2.6 | 3,341,400 |
▶︎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
