Definitive Healthcare Corp (DH)

DH
🏛️ アメリカ →
3.98
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 27.84 28.55 27.33 27.33 0.2M
2021-12-30 27.37 28.54 27.26 27.84 0.1M
2021-12-29 27.06 27.81 26.43 27.32 0.1M
2021-12-28 28.17 28.72 27.07 27.27 0.1M
2021-12-27 28.66 29.16 28.07 28.33 0.1M
2021-12-23 28.00 28.83 27.44 28.35 0.2M
2021-12-22 28.01 28.57 27.39 27.78 0.2M
2021-12-21 27.61 28.28 27.37 28.01 0.3M
2021-12-20 27.06 27.79 26.14 27.18 0.4M
2021-12-17 26.37 28.07 24.66 27.42 3.0M
2021-12-16 28.02 28.71 26.28 26.70 1.3M
2021-12-15 25.65 26.90 25.39 26.70 0.6M
2021-12-14 27.16 27.60 25.25 25.53 0.6M
2021-12-13 30.07 31.06 27.17 27.26 0.6M
2021-12-10 31.91 33.39 29.75 30.09 1.2M
2021-12-09 31.77 33.20 31.38 32.03 0.8M
2021-12-08 30.30 32.67 29.90 32.08 0.8M
2021-12-07 29.61 30.87 29.61 30.30 0.6M
2021-12-06 28.53 29.28 26.69 29.11 0.6M
2021-12-03 28.89 29.34 27.14 28.78 0.6M
2021-12-02 28.87 29.82 27.66 28.63 0.4M
2021-12-01 29.68 30.56 28.18 28.65 0.7M
2021-11-30 29.90 30.45 28.14 29.31 0.7M
2021-11-29 30.01 30.96 29.07 30.15 0.4M
2021-11-26 29.91 30.56 29.14 29.91 0.2M
2021-11-24 29.21 30.99 27.86 30.10 0.6M
2021-11-23 30.15 31.82 28.73 29.29 0.8M
2021-11-22 34.74 35.38 30.00 30.62 0.8M
2021-11-19 33.16 35.06 32.60 34.76 1.3M
2021-11-18 35.98 36.00 32.87 32.93 4.9M
2021-11-17 39.76 39.76 33.71 37.64 1.1M
2021-11-16 41.35 41.79 37.50 39.58 1.0M
2021-11-15 42.04 44.09 41.49 43.92 0.2M
2021-11-12 42.75 43.36 41.53 41.90 0.2M
2021-11-11 39.70 43.62 39.26 42.59 0.2M
2021-11-10 38.53 39.90 38.53 39.40 0.4M
2021-11-09 40.61 41.36 37.91 39.42 0.4M
2021-11-08 41.75 42.28 40.13 40.51 0.3M
2021-11-05 40.57 42.50 40.24 41.83 0.2M
2021-11-04 40.45 42.01 40.10 40.43 0.1M
2021-11-03 39.67 41.17 39.04 40.62 0.2M
2021-11-02 39.90 40.53 39.18 39.35 0.1M
2021-11-01 40.23 40.63 39.62 39.86 0.1M
2021-10-29 36.83 40.43 36.51 40.14 0.2M
2021-10-28 35.97 37.16 35.85 37.15 0.2M
2021-10-27 38.06 38.16 35.04 36.05 0.3M
2021-10-26 39.37 39.50 37.78 38.00 0.1M
2021-10-25 39.29 39.98 38.55 39.43 0.1M
2021-10-22 39.98 40.20 38.41 39.08 0.2M
2021-10-21 38.56 40.28 38.56 39.93 0.0M
2021-10-20 39.04 39.52 37.64 38.44 0.2M
2021-10-19 40.73 40.73 38.90 39.04 0.1M
2021-10-18 41.52 42.50 40.65 40.78 0.2M
2021-10-15 40.50 42.50 40.39 42.30 0.3M
2021-10-14 39.61 40.91 39.07 40.50 0.5M
2021-10-13 39.01 40.49 38.44 39.33 0.3M
2021-10-12 41.10 42.00 37.55 39.10 0.4M
2021-10-11 44.18 44.18 40.60 41.14 0.5M
2021-10-08 43.08 45.69 42.35 45.31 0.2M
2021-10-07 40.90 44.75 40.44 43.31 0.2M
2021-10-06 40.56 42.48 39.57 41.34 0.2M
2021-10-05 40.00 41.99 39.10 40.95 0.5M
2021-10-04 39.85 41.49 39.12 40.21 0.2M
2021-10-01 42.50 42.79 39.16 40.54 0.3M
2021-09-30 42.66 44.81 41.51 42.83 0.3M
2021-09-29 41.89 42.95 41.29 42.25 0.1M
2021-09-28 44.85 45.20 41.98 42.02 1.1M
2021-09-27 43.88 46.69 43.14 46.14 0.2M
2021-09-24 42.44 44.84 40.85 44.25 0.4M
2021-09-23 45.00 45.69 42.26 42.95 0.3M
2021-09-22 43.50 45.77 42.06 44.30 0.5M
2021-09-21 45.21 45.97 42.50 43.50 1.8M
2021-09-20 46.72 46.80 42.15 44.96 0.8M
2021-09-17 48.07 50.30 45.42 48.99 1.7M
2021-09-16 40.66 48.43 40.60 47.22 1.7M
2021-09-15 37.25 44.24 37.00 43.29 7.8M