KabuInsight

ＤＣＭホールディングス

3050
プライム/小売業/DCM Holdings Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,583.01,609.01,581.01,585.0-7.0-0.44%252,400
2026-03-121,610.01,611.01,584.01,592.0-28.0-1.73%248,200
2026-03-111,650.01,650.01,620.01,620.0-3.0-0.18%224,500
2026-03-101,631.01,647.01,620.01,623.0+10.0+0.62%250,600
2026-03-091,593.01,624.01,574.01,613.0-10.0-0.62%346,100
2026-03-061,625.01,631.01,611.01,623.0-6.0-0.37%262,400
2026-03-051,644.01,661.01,627.01,629.0+8.0+0.49%272,100
2026-03-041,634.01,638.01,598.01,621.0-43.0-2.58%387,500
2026-03-031,680.01,684.01,664.01,664.0-38.0-2.23%315,100
2026-03-021,686.01,715.01,670.01,702.0-2.0-0.12%297,800
2026-02-271,696.01,707.01,681.01,704.0+8.0+0.47%304,700
2026-02-261,718.01,718.01,694.01,696.0-36.0-2.08%545,500
2026-02-251,736.01,739.01,722.01,732.0+4.0+0.23%1,089,400
2026-02-241,713.01,746.01,704.01,728.0+27.0+1.59%763,700
2026-02-201,705.01,708.01,688.01,701.0-3.0-0.18%356,700
2026-02-191,704.01,716.01,698.01,704.0-6.0-0.35%348,800
2026-02-181,704.01,715.01,692.01,710.0+18.0+1.06%363,200
2026-02-171,694.01,703.01,689.01,692.00.00.00%320,600
2026-02-161,716.01,716.01,680.01,692.0-17.0-0.99%296,000
2026-02-131,723.01,725.01,704.01,709.0-2.0-0.12%321,400
2026-02-121,699.01,719.01,695.01,711.0+20.0+1.18%464,800
2026-02-101,688.01,706.01,688.01,691.0+4.0+0.24%344,500
2026-02-091,684.01,690.01,677.01,687.0+4.0+0.24%257,600
2026-02-061,681.01,683.01,673.01,683.0+10.0+0.60%269,200
2026-02-051,680.01,682.01,660.01,673.0+24.0+1.46%334,800
2026-02-041,647.01,656.01,639.01,649.0+12.0+0.73%377,400
2026-02-031,620.01,642.01,618.01,637.0+17.0+1.05%322,500
2026-02-021,645.01,648.01,620.01,620.0-11.0-0.67%339,000
2026-01-301,618.01,636.01,611.01,631.0+25.0+1.56%292,800
2026-01-291,610.01,615.01,585.01,606.0-10.0-0.62%410,400
2026-01-281,646.01,646.01,611.01,616.0-36.0-2.18%486,800
2026-01-271,665.01,665.01,643.01,652.0-15.0-0.90%397,800
2026-01-261,656.01,685.01,655.01,667.0+11.0+0.66%443,900
2026-01-231,657.01,669.01,653.01,656.0+11.0+0.67%299,300
2026-01-221,649.01,671.01,644.01,645.0-10.0-0.60%374,000
2026-01-211,661.01,665.01,642.01,655.0-16.0-0.96%279,700
2026-01-201,654.01,671.01,649.01,671.0+18.0+1.09%168,800
2026-01-191,646.01,668.01,645.01,653.0+16.0+0.98%298,100
2026-01-161,621.01,640.01,619.01,637.0+7.0+0.43%205,400
2026-01-151,634.01,638.01,620.01,630.0-5.0-0.31%200,200
2026-01-141,635.01,641.01,625.01,635.0+6.0+0.37%270,100
2026-01-131,650.01,650.01,619.01,629.0-6.0-0.37%276,500
2026-01-091,635.01,647.01,623.01,635.0+12.0+0.74%264,800
2026-01-081,620.01,638.01,619.01,623.0+1.0+0.06%391,400
2026-01-071,612.01,633.01,606.01,622.0+3.0+0.19%327,000
2026-01-061,627.01,639.01,606.01,619.0-8.0-0.49%461,800
2026-01-051,625.01,652.01,618.01,627.0+2.0+0.12%381,600
2025-12-301,643.01,660.01,625.01,625.0-10.0-0.61%362,400
2025-12-291,717.01,717.01,617.01,635.0+23.0+1.43%588,000
2025-12-261,625.01,630.01,611.01,612.0-12.0-0.74%250,700
2025-12-251,631.01,631.01,621.01,624.0-1.0-0.06%71,400
2025-12-241,626.01,634.01,624.01,625.0-1.0-0.06%123,400
2025-12-231,621.01,638.01,619.01,626.0+6.0+0.37%189,800
2025-12-221,626.01,630.01,613.01,620.0-4.0-0.25%205,100
2025-12-191,620.01,644.01,620.01,624.0-3.0-0.18%327,200
2025-12-181,618.01,635.01,609.01,627.0+13.0+0.81%212,000
2025-12-171,609.01,616.01,602.01,614.0+12.0+0.75%158,100
2025-12-161,608.01,618.01,602.01,602.0-5.0-0.31%237,900
2025-12-151,588.01,614.01,586.01,607.0+23.0+1.45%200,200
2025-12-121,588.01,588.01,577.01,584.0+12.0+0.76%240,300
2025-12-111,588.01,590.01,564.01,572.0-15.0-0.95%208,500
2025-12-101,597.01,609.01,578.01,587.0-10.0-0.63%318,100
2025-12-091,550.01,612.01,548.01,597.0+57.0+3.70%573,000
2025-12-081,521.01,540.01,511.01,540.0+19.0+1.25%216,100
2025-12-051,543.01,549.01,521.01,521.0-32.0-2.06%170,200
2025-12-041,537.01,558.01,534.01,553.0+12.0+0.78%186,600
2025-12-031,534.01,548.01,534.01,541.0-19.0-1.22%330,000
2025-12-021,547.01,564.01,545.01,560.0+12.0+0.78%267,800
2025-12-011,557.01,566.01,538.01,548.0-19.0-1.21%365,000
2025-11-281,568.01,579.01,561.01,567.0+5.0+0.32%322,500
2025-11-271,569.01,574.01,562.01,562.0-2.0-0.13%166,700
2025-11-261,550.01,575.01,550.01,564.0+30.0+1.96%245,100
2025-11-251,533.01,544.01,526.01,534.0+1.0+0.07%190,700
2025-11-211,509.01,534.01,509.01,533.0+36.0+2.40%234,800
2025-11-201,488.01,504.01,484.01,497.0+8.0+0.54%204,300
2025-11-191,487.01,499.01,487.01,489.0+5.0+0.34%199,100
2025-11-181,489.01,498.01,480.01,484.0-4.0-0.27%177,400
2025-11-171,480.01,489.01,473.01,488.0+1.0+0.07%191,800
2025-11-141,488.01,496.01,480.01,487.0-1.0-0.07%131,800
2025-11-131,485.01,495.01,481.01,488.0+6.0+0.40%133,400
2025-11-121,481.01,494.01,479.01,482.0+10.0+0.68%177,700
2025-11-111,483.01,485.01,468.01,472.0-16.0-1.08%141,900
2025-11-101,473.01,488.01,463.01,488.0+33.0+2.27%207,400
2025-11-071,453.01,461.01,449.01,455.0+9.0+0.62%193,700
2025-11-061,439.01,446.01,429.01,446.0+8.0+0.56%259,400
2025-11-051,445.01,450.01,427.01,438.0+4.0+0.28%247,100
2025-11-041,416.01,445.01,411.01,434.0+4.0+0.28%284,700
2025-10-311,430.01,434.01,421.01,430.0-5.0-0.35%298,600
2025-10-301,440.01,447.01,428.01,435.0-8.0-0.55%303,800
2025-10-291,451.01,456.01,430.01,443.0-12.0-0.82%328,100
2025-10-281,492.01,494.01,455.01,455.0-39.0-2.61%221,000
2025-10-271,485.01,499.01,481.01,494.0+9.0+0.61%151,900
2025-10-241,495.01,497.01,481.01,485.0-4.0-0.27%172,500
2025-10-231,469.01,492.01,465.01,489.0+25.0+1.71%207,000
2025-10-221,448.01,468.01,448.01,464.0+13.0+0.90%156,500
2025-10-211,460.01,465.01,448.01,451.0-11.0-0.75%252,100
2025-10-201,460.01,463.01,454.01,462.0+14.0+0.97%132,100
2025-10-171,450.01,457.01,442.01,448.0-2.0-0.14%140,700
2025-10-161,445.01,458.01,443.01,450.0+5.0+0.35%138,600
2025-10-151,457.01,462.01,445.01,445.0+4.0+0.28%172,900
2025-10-141,430.01,445.01,422.01,441.0+2.0+0.14%317,100
2025-10-101,455.01,458.01,435.01,439.0-29.0-1.98%386,100
2025-10-091,463.01,470.01,458.01,468.0-7.0-0.47%248,800
2025-10-081,505.01,514.01,472.01,475.0-28.0-1.86%273,700
2025-10-071,504.01,506.01,491.01,503.0-3.0-0.20%268,800
2025-10-061,523.01,529.01,494.01,506.0+12.0+0.80%304,400
2025-10-031,490.01,500.01,485.01,494.0+2.0+0.13%286,300
2025-10-021,521.01,528.01,490.01,492.0-32.0-2.10%330,800
2025-10-011,589.01,589.01,512.01,524.0-79.0-4.93%446,500
2025-09-301,559.01,617.01,559.01,603.0+55.0+3.55%617,000
2025-09-291,565.01,578.01,541.01,548.0-15.0-0.96%606,200
2025-09-261,550.01,563.01,546.01,563.0+18.0+1.17%481,800
2025-09-251,556.01,559.01,543.01,545.0-19.0-1.21%365,700
2025-09-241,555.01,564.01,547.01,564.0+17.0+1.10%308,900
2025-09-221,548.01,553.01,539.01,547.0-1.0-0.06%220,700
2025-09-191,540.01,553.01,536.01,548.0+12.0+0.78%356,600
2025-09-181,538.01,543.01,531.01,536.0-2.0-0.13%193,900
2025-09-171,530.01,540.01,522.01,538.0+4.0+0.26%180,700
2025-09-161,531.01,538.01,525.01,534.00.00.00%218,700
2025-09-121,535.01,538.01,522.01,534.0——247,100

直近120営業日分を表示