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
- 41.96（2025/11/18）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/11/10 | 76.93 | 85.00 | 75.38 | 79.52 | 3,231,994 | 79.52 |
| 2026/11/9 | 73.66 | 79.16 | 72.26 | 78.30 | 3,586,483 | 78.30 |
| 2026/11/6 | 78.40 | 78.50 | 69.78 | 72.48 | 7,970,493 | 72.48 |
| 2026/11/5 | 79.72 | 81.22 | 69.85 | 70.70 | 7,815,819 | 70.70 |
| 2026/11/4 | 86.74 | 90.00 | 80.15 | 84.02 | 6,224,233 | 84.02 |
| 2026/11/3 | 87.44 | 92.38 | 86.28 | 90.50 | 8,976,819 | 90.50 |
| 2026/11/2 | 90.25 | 93.83 | 86.51 | 89.79 | 6,502,955 | 89.79 |
| 2026/10/30 | 93.04 | 93.11 | 86.40 | 89.65 | 3,293,460 | 89.65 |
| 2026/10/29 | 101.25 | 102.48 | 97.31 | 99.97 | 1,717,946 | 99.97 |
| 2026/10/28 | 107.55 | 107.82 | 102.11 | 105.07 | 1,709,757 | 105.07 |
| 2026/10/27 | 101.16 | 107.82 | 100.96 | 106.39 | 2,816,492 | 106.39 |
| 2026/10/26 | 94.11 | 102.53 | 92.26 | 99.53 | 2,194,278 | 99.53 |
| 2026/10/23 | 91.17 | 94.79 | 88.34 | 93.22 | 2,285,202 | 93.22 |
| 2026/10/22 | 97.50 | 98.01 | 90.55 | 92.00 | 3,249,157 | 92.00 |
| 2026/10/21 | 103.43 | 104.40 | 98.84 | 101.48 | 2,333,370 | 101.48 |
| 2026/10/20 | 97.60 | 102.76 | 94.60 | 99.48 | 2,466,863 | 99.48 |
| 2026/10/19 | 102.60 | 103.75 | 97.07 | 100.37 | 2,607,469 | 100.37 |
| 2026/10/16 | 107.76 | 108.70 | 95.94 | 98.69 | 4,358,942 | 98.69 |
| 2026/10/15 | 101.24 | 109.94 | 96.87 | 109.47 | 6,358,741 | 109.47 |
| 2026/10/14 | 127.02 | 127.10 | 108.08 | 109.29 | 4,576,527 | 109.29 |
1〜20/250件
