デジタルオーシャン・ホールディングスの株価時系列・推移
- 52週高値
- 187.50（2026/6/17）
- 52週安値
- 30.36（2025/8/26）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/24 | 115.45 | 115.45 | 108.19 | 111.54 | 2,701,968 | 111.54 |
| 2026/8/21 | 115.78 | 116.74 | 111.62 | 115.64 | 2,562,401 | 115.64 |
| 2026/8/20 | 117.44 | 118.51 | 111.90 | 114.35 | 2,984,779 | 114.35 |
| 2026/8/19 | 124.96 | 125.24 | 112.50 | 116.66 | 2,627,983 | 116.66 |
| 2026/8/18 | 130.41 | 135.27 | 122.16 | 125.25 | 2,334,311 | 125.25 |
| 2026/8/17 | 129.11 | 138.31 | 128.03 | 135.28 | 2,341,628 | 135.28 |
| 2026/8/14 | 131.84 | 133.65 | 127.21 | 129.92 | 2,027,463 | 129.92 |
| 2026/8/13 | 133.00 | 137.20 | 130.66 | 132.29 | 1,879,082 | 132.29 |
| 2026/8/12 | 127.94 | 136.08 | 127.09 | 133.37 | 2,084,903 | 133.37 |
| 2026/8/11 | 131.40 | 133.65 | 119.85 | 120.86 | 2,380,353 | 120.86 |
| 2026/8/10 | 124.80 | 133.65 | 122.69 | 129.73 | 2,142,084 | 129.73 |
| 2026/8/7 | 125.21 | 128.99 | 123.59 | 124.15 | 1,783,411 | 124.15 |
| 2026/8/6 | 121.25 | 128.40 | 117.01 | 122.23 | 2,080,957 | 122.23 |
| 2026/8/5 | 125.70 | 127.84 | 119.58 | 124.46 | 3,632,674 | 124.46 |
| 2026/8/4 | 119.80 | 137.61 | 118.79 | 128.89 | 7,045,216 | 128.89 |
| 2026/8/3 | 116.70 | 128.33 | 114.55 | 127.17 | 4,901,421 | 127.17 |
| 2026/7/31 | 124.80 | 129.52 | 116.82 | 117.50 | 6,015,297 | 117.50 |
| 2026/7/30 | 113.93 | 122.53 | 113.81 | 120.23 | 4,586,437 | 120.23 |
| 2026/7/29 | 112.47 | 116.31 | 106.28 | 106.76 | 3,266,979 | 106.76 |
| 2026/7/28 | 115.99 | 117.00 | 107.02 | 112.51 | 3,775,354 | 112.51 |
1〜20/250件
