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
2024-12-31 4.14 4.22 4.09 4.11 0.3M
2024-12-30 4.16 4.18 4.07 4.11 0.4M
2024-12-27 4.23 4.27 4.12 4.23 0.4M
2024-12-26 4.07 4.28 4.07 4.25 0.3M
2024-12-24 4.16 4.16 4.09 4.13 0.1M
2024-12-23 4.17 4.25 4.11 4.16 0.3M
2024-12-20 4.07 4.32 4.07 4.18 0.9M
2024-12-19 4.39 4.39 4.05 4.14 1.4M
2024-12-18 4.45 4.64 4.28 4.34 0.7M
2024-12-17 4.43 4.48 4.33 4.46 0.3M
2024-12-16 4.50 4.53 4.43 4.46 0.2M
2024-12-13 4.50 4.51 4.39 4.49 0.2M
2024-12-12 4.69 4.71 4.49 4.50 0.3M
2024-12-11 4.81 4.82 4.68 4.71 0.3M
2024-12-10 4.72 4.81 4.56 4.77 0.3M
2024-12-09 4.72 4.83 4.65 4.70 0.4M
2024-12-06 4.60 4.76 4.60 4.66 0.3M
2024-12-05 4.75 4.77 4.54 4.57 0.5M
2024-12-04 4.63 4.78 4.61 4.76 0.3M
2024-12-03 4.70 4.76 4.62 4.67 0.3M
2024-12-02 4.72 4.77 4.61 4.74 0.4M
2024-11-29 4.68 4.79 4.65 4.73 0.2M
2024-11-27 4.70 4.79 4.62 4.66 0.3M
2024-11-26 4.43 4.70 4.35 4.68 0.6M
2024-11-25 4.43 4.73 4.35 4.45 1.9M
2024-11-22 4.22 4.50 4.20 4.37 0.6M
2024-11-21 4.14 4.29 4.13 4.25 0.3M
2024-11-20 4.17 4.20 4.06 4.10 0.2M
2024-11-19 4.06 4.20 4.05 4.18 0.3M
2024-11-18 4.27 4.29 4.09 4.12 0.3M
2024-11-15 4.48 4.49 4.18 4.29 0.4M
2024-11-14 4.52 4.53 4.37 4.46 0.3M
2024-11-13 4.61 4.77 4.50 4.52 0.6M
2024-11-12 4.34 4.67 4.33 4.57 0.7M
2024-11-11 4.25 4.58 4.25 4.40 0.8M
2024-11-08 4.40 4.70 4.05 4.24 1.2M
2024-11-07 4.33 4.44 4.20 4.31 0.5M
2024-11-06 4.31 4.51 4.25 4.30 1.0M
2024-11-05 4.08 4.17 4.04 4.12 0.4M
2024-11-04 4.18 4.26 4.07 4.08 0.4M
2024-11-01 4.19 4.30 4.16 4.18 0.3M
2024-10-31 4.15 4.20 4.07 4.15 0.2M
2024-10-30 4.21 4.28 4.15 4.16 0.2M
2024-10-29 4.19 4.25 4.15 4.22 0.2M
2024-10-28 4.20 4.28 4.19 4.22 0.2M
2024-10-25 4.24 4.28 4.16 4.16 0.1M
2024-10-24 4.34 4.43 4.23 4.23 0.4M
2024-10-23 4.43 4.46 4.23 4.30 0.4M
2024-10-22 4.46 4.52 4.39 4.48 0.2M
2024-10-21 4.51 4.54 4.41 4.46 0.4M
2024-10-18 4.48 4.55 4.44 4.54 0.4M
2024-10-17 4.53 4.54 4.42 4.47 0.2M
2024-10-16 4.43 4.56 4.43 4.54 0.3M
2024-10-15 4.41 4.50 4.35 4.43 0.4M
2024-10-14 4.43 4.47 4.35 4.42 0.2M
2024-10-11 4.33 4.50 4.30 4.43 0.4M
2024-10-10 4.22 4.32 4.18 4.31 0.3M
2024-10-09 4.20 4.30 4.19 4.30 0.3M
2024-10-08 4.33 4.33 4.13 4.21 0.3M
2024-10-07 4.33 4.38 4.17 4.25 0.3M
2024-10-04 4.47 4.50 4.32 4.34 0.3M
2024-10-03 4.27 4.38 4.21 4.35 0.4M
2024-10-02 4.45 4.45 4.30 4.34 0.2M
2024-10-01 4.48 4.68 4.25 4.40 0.5M
2024-09-30 4.40 4.52 4.37 4.47 0.5M
2024-09-27 4.41 4.55 4.35 4.41 0.2M
2024-09-26 4.30 4.41 4.26 4.35 0.5M
2024-09-25 4.35 4.35 4.21 4.23 0.3M
2024-09-24 4.34 4.40 4.21 4.35 0.5M
2024-09-23 4.53 4.60 4.31 4.32 0.3M
2024-09-20 4.75 4.75 4.50 4.50 0.8M
2024-09-19 4.71 4.82 4.63 4.81 0.3M
2024-09-18 4.72 4.88 4.53 4.56 0.6M
2024-09-17 4.65 5.00 4.60 4.74 1.1M
2024-09-16 4.46 4.54 4.39 4.44 0.4M
2024-09-13 4.38 4.49 4.35 4.44 0.5M
2024-09-12 4.27 4.43 4.25 4.38 0.3M
2024-09-11 4.12 4.28 4.07 4.25 0.4M
2024-09-10 4.28 4.28 4.14 4.16 0.3M
2024-09-09 4.32 4.40 4.23 4.29 0.4M
2024-09-06 4.50 4.54 4.22 4.30 0.3M
2024-09-05 4.53 4.60 4.38 4.49 0.3M
2024-09-04 4.62 4.73 4.48 4.50 0.3M
2024-09-03 4.61 4.86 4.60 4.62 0.6M
2024-08-30 4.58 4.75 4.56 4.69 0.5M
2024-08-29 4.54 4.68 4.49 4.54 0.6M
2024-08-28 4.47 4.56 4.36 4.48 0.4M
2024-08-27 4.54 4.58 4.41 4.52 0.5M
2024-08-26 4.56 4.63 4.50 4.58 0.6M
2024-08-23 4.32 4.68 4.32 4.53 0.8M
2024-08-22 4.34 4.39 4.26 4.26 0.5M
2024-08-21 4.11 4.40 4.09 4.34 0.8M
2024-08-20 4.05 4.15 4.00 4.06 1.0M
2024-08-19 4.06 4.09 3.89 4.07 1.9M
2024-08-16 3.98 4.11 3.96 4.02 4.6M
2024-08-15 3.88 4.01 3.85 4.01 1.4M
2024-08-14 3.91 3.96 3.76 3.77 0.9M
2024-08-13 3.76 3.94 3.72 3.90 1.5M
2024-08-12 3.89 3.89 3.72 3.73 0.8M
2024-08-09 3.76 4.01 3.76 3.89 1.1M
2024-08-08 3.84 3.90 3.80 3.83 1.0M
2024-08-07 3.66 3.90 3.66 3.83 2.6M
2024-08-06 3.75 3.91 3.59 3.65 1.8M
2024-08-05 3.50 3.61 3.38 3.55 1.3M
2024-08-02 3.80 3.84 3.61 3.70 1.7M
2024-08-01 3.84 4.01 3.81 3.95 2.6M
2024-07-31 4.74 4.80 3.19 3.90 11.5M
2024-07-30 6.00 6.12 5.60 5.74 3.7M
2024-07-29 6.03 6.05 5.85 5.97 0.3M
2024-07-26 6.09 6.12 5.91 6.03 0.4M
2024-07-25 5.89 6.16 5.85 5.96 0.4M
2024-07-24 5.94 6.09 5.78 5.84 0.4M
2024-07-23 5.72 6.16 5.72 6.02 0.4M
2024-07-22 5.65 5.73 5.50 5.72 0.3M
2024-07-19 5.66 5.78 5.58 5.62 0.2M
2024-07-18 5.87 5.94 5.62 5.65 0.3M
2024-07-17 5.76 5.95 5.75 5.89 0.4M
2024-07-16 5.60 5.88 5.57 5.87 0.3M
2024-07-15 5.50 5.64 5.42 5.50 0.3M
2024-07-12 5.50 5.91 5.35 5.44 0.3M
2024-07-11 5.21 5.45 5.10 5.43 0.4M
2024-07-10 5.34 5.44 5.05 5.09 0.3M
2024-07-09 5.29 5.32 5.22 5.29 0.3M
2024-07-08 5.39 5.48 5.31 5.36 0.2M
2024-07-05 5.33 5.37 5.26 5.34 0.3M
2024-07-03 5.45 5.50 5.34 5.35 0.1M
2024-07-02 5.35 5.44 5.27 5.43 0.3M
2024-07-01 5.46 5.48 5.24 5.37 0.5M
2024-06-28 5.36 5.47 5.24 5.46 2.0M
2024-06-27 5.30 5.32 5.20 5.30 0.3M
2024-06-26 5.21 5.39 5.09 5.30 0.6M
2024-06-25 5.36 5.36 5.12 5.15 0.5M
2024-06-24 5.46 5.55 5.36 5.36 0.4M
2024-06-21 5.45 5.51 5.33 5.48 0.8M
2024-06-20 5.51 5.56 5.40 5.44 0.4M
2024-06-18 5.54 5.57 5.46 5.54 0.6M
2024-06-17 5.61 5.66 5.49 5.57 0.5M
2024-06-14 5.67 5.71 5.41 5.62 0.9M
2024-06-13 6.01 6.08 5.67 5.74 0.7M
2024-06-12 6.04 6.27 5.93 6.00 1.0M
2024-06-11 5.79 6.03 5.78 5.95 1.0M
2024-06-10 5.55 5.89 5.53 5.85 0.9M
2024-06-07 5.63 5.89 5.51 5.59 1.8M
2024-06-06 5.36 5.68 5.35 5.66 4.2M
2024-06-05 5.25 5.42 5.17 5.37 0.7M
2024-06-04 5.16 5.26 5.07 5.20 0.6M
2024-06-03 5.36 5.43 5.21 5.24 1.0M
2024-05-31 5.33 5.37 5.23 5.32 0.9M
2024-05-30 5.34 5.44 5.21 5.30 1.0M
2024-05-29 5.39 5.44 5.15 5.30 1.1M
2024-05-28 5.62 5.70 5.44 5.47 0.8M
2024-05-24 5.64 5.76 5.57 5.62 0.5M
2024-05-23 5.68 5.68 5.51 5.59 0.6M
2024-05-22 5.64 5.80 5.62 5.66 1.0M
2024-05-21 5.64 5.82 5.62 5.65 0.9M
2024-05-20 5.49 5.72 5.46 5.67 0.9M
2024-05-17 5.53 5.54 5.44 5.50 0.7M
2024-05-16 5.65 5.65 5.43 5.50 0.7M
2024-05-15 5.54 5.65 5.35 5.57 2.0M
2024-05-14 5.50 5.70 5.43 5.45 0.9M
2024-05-13 5.38 5.66 5.35 5.43 1.0M
2024-05-10 5.20 5.37 4.93 5.32 2.9M
2024-05-09 5.33 5.44 5.03 5.17 3.3M
2024-05-08 4.56 5.36 4.38 5.35 5.3M
2024-05-07 7.34 7.47 7.22 7.25 0.5M
2024-05-06 7.10 7.36 7.03 7.34 0.4M
2024-05-03 7.17 7.20 6.97 7.03 0.3M
2024-05-02 7.05 7.07 6.87 6.99 0.3M
2024-05-01 6.94 7.20 6.87 6.97 0.3M
2024-04-30 7.04 7.07 6.92 6.94 0.3M
2024-04-29 7.01 7.28 7.01 7.15 0.3M
2024-04-26 6.77 6.99 6.74 6.99 0.4M
2024-04-25 7.10 7.14 6.66 6.73 0.4M
2024-04-24 7.24 7.29 7.00 7.25 0.7M
2024-04-23 7.30 7.57 7.24 7.27 0.7M
2024-04-22 7.11 7.35 7.02 7.33 1.1M
2024-04-19 6.99 7.08 6.97 7.06 0.5M
2024-04-18 7.18 7.42 7.03 7.04 0.4M
2024-04-17 7.29 7.31 7.07 7.19 0.5M
2024-04-16 7.01 7.39 6.98 7.31 2.1M
2024-04-15 7.37 7.37 6.92 7.09 0.4M
2024-04-12 7.63 7.66 7.27 7.35 0.3M
2024-04-11 7.78 7.82 7.63 7.68 0.3M
2024-04-10 7.57 7.74 7.54 7.73 0.4M
2024-04-09 7.83 7.98 7.80 7.86 0.4M
2024-04-08 7.98 8.02 7.79 7.80 0.4M
2024-04-05 7.94 8.09 7.87 7.92 0.3M
2024-04-04 8.14 8.33 7.96 8.01 0.6M
2024-04-03 7.63 8.05 7.60 8.02 0.6M
2024-04-02 7.71 7.87 7.59 7.71 0.4M
2024-04-01 8.18 8.35 7.89 8.00 0.6M
2024-03-28 7.88 8.15 7.88 8.07 0.6M
2024-03-27 7.89 8.06 7.83 7.91 0.4M
2024-03-26 7.96 7.96 7.75 7.78 0.4M
2024-03-25 7.66 7.96 7.66 7.86 0.5M
2024-03-22 7.82 7.86 7.60 7.61 0.3M
2024-03-21 8.09 8.17 7.87 7.91 0.3M
2024-03-20 7.86 8.11 7.75 8.02 0.4M
2024-03-19 7.96 8.07 7.82 7.85 0.6M
2024-03-18 7.92 8.10 7.81 8.05 0.4M
2024-03-15 8.06 8.22 7.81 7.89 0.6M
2024-03-14 7.96 8.19 7.96 8.09 0.4M
2024-03-13 8.22 8.36 8.14 8.19 0.3M
2024-03-12 8.40 8.41 8.15 8.22 0.3M
2024-03-11 8.43 8.71 8.28 8.37 0.3M
2024-03-08 8.44 8.71 8.44 8.48 0.3M
2024-03-07 8.21 8.49 8.21 8.38 0.3M
2024-03-06 8.45 8.45 8.08 8.14 0.4M
2024-03-05 8.82 8.82 8.32 8.35 0.4M
2024-03-04 9.01 9.11 8.83 8.92 0.6M
2024-03-01 9.57 9.63 8.70 8.97 0.7M
2024-02-29 9.98 10.62 9.14 9.52 1.3M
2024-02-28 9.17 9.35 9.05 9.20 0.5M
2024-02-27 9.31 9.60 9.23 9.31 0.6M
2024-02-26 9.10 9.25 8.90 9.15 0.5M
2024-02-23 9.24 9.32 9.07 9.16 0.4M
2024-02-22 9.35 9.40 9.13 9.25 0.4M
2024-02-21 9.58 9.58 9.14 9.22 0.4M
2024-02-20 9.81 9.93 9.67 9.72 0.4M
2024-02-16 10.05 10.21 9.85 9.99 0.8M
2024-02-15 9.78 10.30 9.73 10.26 0.8M
2024-02-14 9.38 9.73 9.16 9.61 0.5M
2024-02-13 9.13 9.37 9.11 9.19 0.5M
2024-02-12 9.36 9.74 9.36 9.62 0.5M
2024-02-09 9.13 9.34 9.00 9.34 0.5M
2024-02-08 8.68 9.17 8.54 9.06 0.7M
2024-02-07 8.76 8.76 8.34 8.58 0.7M
2024-02-06 8.37 8.90 8.37 8.71 0.5M
2024-02-05 8.56 8.56 8.26 8.30 0.4M
2024-02-02 8.44 8.77 8.30 8.61 1.1M
2024-02-01 8.59 8.77 8.54 8.59 0.5M
2024-01-31 9.01 9.01 8.50 8.50 0.4M
2024-01-30 9.36 9.36 8.93 9.03 0.5M
2024-01-29 9.13 9.37 8.61 9.36 0.4M
2024-01-26 9.24 9.26 8.98 9.12 0.5M
2024-01-25 9.41 9.55 9.19 9.21 0.3M
2024-01-24 9.43 9.47 9.19 9.26 0.4M
2024-01-23 9.46 9.46 9.12 9.24 0.4M
2024-01-22 8.96 9.34 8.96 9.29 0.6M
2024-01-19 8.37 8.80 8.16 8.70 0.5M
2024-01-18 8.73 8.75 8.15 8.25 1.0M
2024-01-17 7.76 8.75 7.75 8.59 2.1M
2024-01-16 9.38 9.41 9.11 9.19 0.7M
2024-01-12 9.53 9.64 9.33 9.41 0.5M
2024-01-11 9.08 9.58 8.78 9.40 0.8M
2024-01-10 9.34 9.38 9.02 9.08 0.5M
2024-01-09 9.24 9.56 9.03 9.36 0.6M
2024-01-08 9.05 9.58 8.89 9.44 0.9M
2024-01-05 8.23 9.06 8.23 9.00 1.2M
2024-01-04 9.70 9.70 8.64 8.83 1.3M
2024-01-03 9.92 9.96 9.62 9.68 0.8M
2024-01-02 9.82 10.48 9.70 10.15 0.6M