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
- 25.56（2025/8/1）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 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 |
| 2026/7/27 | 123.66 | 124.36 | 113.97 | 120.20 | 2,722,945 | 120.20 |
| 2026/7/24 | 132.45 | 132.45 | 122.70 | 123.54 | 2,351,607 | 123.54 |
| 2026/7/23 | 140.70 | 143.28 | 130.69 | 131.15 | 3,540,346 | 131.15 |
| 2026/7/22 | 138.52 | 144.52 | 137.07 | 142.68 | 5,618,413 | 142.68 |
| 2026/7/21 | 126.16 | 137.12 | 124.93 | 136.45 | 4,396,908 | 136.45 |
| 2026/7/20 | 118.60 | 125.11 | 118.17 | 119.09 | 2,466,669 | 119.09 |
| 2026/7/17 | 112.25 | 121.66 | 111.13 | 118.91 | 2,460,693 | 118.91 |
| 2026/7/16 | 116.50 | 124.51 | 114.17 | 117.02 | 2,981,131 | 117.02 |
| 2026/7/15 | 128.78 | 129.99 | 112.32 | 119.65 | 5,692,748 | 119.65 |
| 2026/7/14 | 126.36 | 134.56 | 123.00 | 126.30 | 2,473,721 | 126.30 |
| 2026/7/13 | 129.17 | 129.75 | 122.93 | 123.32 | 1,769,301 | 123.32 |
| 2026/7/10 | 142.16 | 142.16 | 128.89 | 130.49 | 2,358,592 | 130.49 |
| 2026/7/9 | 142.94 | 148.40 | 139.81 | 140.84 | 3,249,162 | 140.84 |
| 2026/7/8 | 137.99 | 142.82 | 134.50 | 140.47 | 3,356,744 | 140.47 |
| 2026/7/7 | 145.00 | 148.12 | 136.10 | 137.04 | 5,462,766 | 137.04 |
| 2026/7/6 | 130.80 | 137.25 | 129.66 | 131.37 | 2,442,445 | 131.37 |
| 2026/7/2 | 150.50 | 152.32 | 138.15 | 130.13 | 4,871,241 | 130.13 |
| 2026/7/1 | 150.50 | 152.32 | 138.15 | 144.58 | 3,325,211 | 144.58 |
1〜20/250件
