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 |
|---|---|---|---|---|---|---|
| 2026/7/8 | 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 |
| 2026/6/30 | 148.41 | 158.16 | 147.00 | 157.03 | 2,895,464 | 157.03 |
| 2026/6/29 | 141.70 | 150.14 | 138.00 | 149.86 | 4,439,696 | 149.86 |
| 2026/6/26 | 144.00 | 146.50 | 136.57 | 139.28 | 15,431,492 | 139.28 |
| 2026/6/25 | 150.98 | 151.02 | 142.84 | 145.34 | 2,533,300 | 145.34 |
| 2026/6/24 | 155.01 | 159.65 | 146.02 | 148.59 | 3,044,388 | 148.59 |
| 2026/6/23 | 159.49 | 160.44 | 151.54 | 157.18 | 3,757,883 | 157.18 |
| 2026/6/22 | 170.00 | 174.93 | 156.09 | 166.24 | 2,827,690 | 166.24 |
| 2026/6/18 | 182.78 | 182.78 | 169.69 | 173.27 | 3,908,082 | 173.27 |
| 2026/6/17 | 175.83 | 187.50 | 169.12 | 177.81 | 2,556,711 | 177.81 |
| 2026/6/16 | 180.70 | 185.99 | 172.91 | 174.18 | 1,949,643 | 174.18 |
| 2026/6/15 | 176.00 | 185.92 | 172.25 | 181.29 | 3,405,450 | 181.29 |
| 2026/6/12 | 177.61 | 181.55 | 169.10 | 170.44 | 2,409,815 | 170.44 |
| 2026/6/11 | 172.81 | 178.34 | 165.60 | 174.75 | 2,051,269 | 174.75 |
| 2026/6/10 | 164.81 | 179.21 | 164.44 | 171.47 | 2,476,275 | 171.47 |
| 2026/6/9 | 171.49 | 172.75 | 153.71 | 168.33 | 3,341,656 | 168.33 |
1〜20/250件
