日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＣＭホールディングス(3050)の株価時系列情報

ＤＣＭホールディングス(3050)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 793 793 755 763 156,600
2007/12/27 772 783 762 783 431,900
2007/12/26 739 765 732 762 416,600
2007/12/25 750 760 722 739 405,300
2007/12/21 747 754 736 749 445,800
2007/12/20 757 764 738 743 557,600
2007/12/19 782 791 779 779 427,100
2007/12/18 780 803 780 798 368,200
2007/12/17 842 842 796 796 427,000
2007/12/14 831 849 831 846 344,300
2007/12/13 842 846 826 837 432,900
2007/12/12 847 855 838 852 325,700
2007/12/11 881 886 849 858 368,400
2007/12/10 879 883 872 878 172,600
2007/12/07 888 891 874 881 387,300
2007/12/06 886 890 878 888 482,700
2007/12/05 833 869 828 866 504,100
2007/12/04 848 848 835 835 376,600
2007/12/03 835 840 831 839 351,900
2007/11/30 818 830 810 828 401,700
2007/11/29 804 814 803 811 336,400
2007/11/28 808 814 787 794 460,700
2007/11/27 806 806 775 798 516,500
2007/11/26 764 788 764 786 301,300
2007/11/22 759 774 748 764 409,500
2007/11/21 755 759 739 749 244,700
2007/11/20 751 756 730 750 425,000
2007/11/19 780 783 768 770 212,300
2007/11/16 780 785 771 780 272,200
2007/11/15 800 800 772 783 408,300
2007/11/14 768 787 759 770 614,300
2007/11/13 759 776 748 761 614,600
2007/11/12 781 796 765 771 436,200
2007/11/09 813 820 801 801 346,200
2007/11/08 826 830 805 813 438,900
2007/11/07 859 867 850 851 247,600
2007/11/06 880 887 863 867 342,000
2007/11/05 870 873 849 860 260,800
2007/11/02 857 874 846 868 259,200
2007/11/01 867 886 862 880 353,700
2007/10/31 840 887 838 887 455,300
2007/10/30 860 860 831 843 616,500
2007/10/29 864 870 857 860 493,700
2007/10/26 832 846 831 844 312,500
2007/10/25 826 855 817 852 619,200
2007/10/24 865 866 825 844 594,900
2007/10/23 867 868 837 865 918,800
2007/10/22 857 885 825 877 1,007,000
2007/10/19 931 933 911 917 372,800
2007/10/18 922 934 913 931 530,000
2007/10/17 946 946 900 904 557,600
2007/10/16 970 970 945 947 366,400
2007/10/15 976 982 961 969 701,600
2007/10/12 917 945 917 936 408,100
2007/10/11 909 944 906 927 647,700
2007/10/10 886 897 884 889 370,300
2007/10/09 870 884 866 879 467,900
2007/10/05 880 900 860 866 416,000
2007/10/04 890 896 876 881 362,600
2007/10/03 886 907 879 906 234,100
2007/10/02 880 894 880 885 182,100
2007/10/01 872 882 865 869 217,100
2007/09/28 887 888 867 872 189,000
2007/09/27 887 897 882 889 248,900
2007/09/26 858 872 845 857 208,200
2007/09/25 857 879 834 838 486,800
2007/09/21 814 827 805 817 412,200
2007/09/20 901 901 862 862 224,400
2007/09/19 881 916 880 901 223,400
2007/09/18 890 897 879 881 136,000
2007/09/14 911 911 895 907 298,200
2007/09/13 925 925 905 917 126,700
2007/09/12 944 944 926 930 125,300
2007/09/11 945 950 924 944 267,900
2007/09/10 928 956 914 951 399,300
2007/09/07 922 935 912 933 283,400
2007/09/06 926 929 914 922 194,800
2007/09/05 931 933 916 926 378,100
2007/09/04 915 927 915 921 133,400
2007/09/03 911 920 909 918 154,800
2007/08/31 908 921 902 921 247,300
2007/08/30 901 903 889 898 145,200
2007/08/29 900 900 892 896 109,800
2007/08/28 912 922 909 914 104,000
2007/08/27 940 940 916 918 186,200
2007/08/24 932 933 912 920 138,900
2007/08/23 908 925 908 922 138,200
2007/08/22 915 924 902 908 146,100
2007/08/21 915 933 897 918 242,200
2007/08/20 880 919 880 914 494,100
2007/08/17 952 956 933 940 350,100
2007/08/16 951 970 930 966 264,300
2007/08/15 978 981 954 955 485,100
2007/08/14 986 1,010 982 1,008 224,900
2007/08/13 985 1,016 973 984 429,400
2007/08/10 1,076 1,086 957 1,000 952,700
2007/08/09 1,080 1,128 1,069 1,102 705,900
2007/08/08 1,020 1,053 1,019 1,052 213,800
2007/08/07 1,040 1,042 1,026 1,028 135,300
2007/08/06 1,037 1,048 1,031 1,046 171,900
2007/08/03 1,049 1,076 1,032 1,057 294,300
2007/08/02 1,039 1,049 1,027 1,048 403,600
2007/08/01 1,040 1,045 1,013 1,037 492,500
2007/07/31 1,021 1,053 997 1,050 562,900
2007/07/30 1,010 1,053 1,000 1,025 394,100
2007/07/27 1,023 1,043 1,017 1,031 459,500
2007/07/26 1,057 1,058 1,015 1,022 587,800
2007/07/25 1,060 1,083 1,052 1,077 456,000
2007/07/24 1,080 1,083 1,060 1,080 251,000
2007/07/23 1,083 1,083 1,064 1,072 372,800
2007/07/20 1,110 1,119 1,084 1,084 274,600
2007/07/19 1,109 1,119 1,105 1,110 150,500
2007/07/18 1,136 1,136 1,106 1,109 272,400
2007/07/17 1,149 1,150 1,128 1,137 289,500
2007/07/13 1,138 1,143 1,116 1,119 340,800
2007/07/12 1,108 1,130 1,105 1,130 422,700
2007/07/11 1,110 1,110 1,093 1,096 280,900
2007/07/10 1,090 1,115 1,090 1,114 189,300
2007/07/09 1,097 1,118 1,090 1,117 453,800
2007/07/06 1,090 1,096 1,076 1,083 363,000
2007/07/05 1,098 1,107 1,090 1,100 264,900
2007/07/04 1,083 1,102 1,080 1,097 512,000
2007/07/03 1,051 1,073 1,050 1,073 305,300
2007/07/02 1,047 1,056 1,040 1,051 340,000
2007/06/29 1,030 1,043 1,020 1,038 167,600
2007/06/28 1,011 1,029 1,008 1,029 389,600
2007/06/27 1,030 1,030 1,003 1,010 244,000
2007/06/26 1,023 1,023 996 1,018 185,600
2007/06/25 1,015 1,029 1,015 1,016 204,600
2007/06/22 1,022 1,027 1,011 1,024 141,700
2007/06/21 1,019 1,025 1,008 1,024 152,400
2007/06/20 1,012 1,019 1,002 1,014 195,700
2007/06/19 1,006 1,013 1,001 1,011 153,700
2007/06/18 1,020 1,024 1,009 1,017 113,100
2007/06/15 996 1,011 985 1,011 205,600
2007/06/14 982 1,006 976 1,000 220,200
2007/06/13 973 989 968 981 191,400
2007/06/12 985 990 961 985 331,300
2007/06/11 1,003 1,007 983 992 299,200
2007/06/08 1,018 1,019 992 1,002 408,100
2007/06/07 995 1,019 985 1,017 544,200
2007/06/06 985 985 972 976 236,200
2007/06/05 1,002 1,006 981 985 179,300
2007/06/04 994 1,002 982 1,001 516,100
2007/06/01 985 991 972 976 417,100
2007/05/31 995 1,004 978 984 301,500
2007/05/30 999 1,006 990 993 300,100
2007/05/29 964 996 964 993 317,800
2007/05/28 992 1,007 962 967 654,100
2007/05/25 964 966 933 952 624,800
2007/05/24 985 988 961 966 623,900
2007/05/23 1,000 1,014 991 992 492,300
2007/05/22 999 1,010 990 1,008 352,500
2007/05/21 1,000 1,007 991 999 298,400
2007/05/18 1,003 1,013 987 1,008 507,200
2007/05/17 1,054 1,065 1,002 1,025 512,300
2007/05/16 1,053 1,067 1,053 1,054 167,300
2007/05/15 1,072 1,076 1,058 1,059 298,600
2007/05/14 1,093 1,113 1,082 1,084 459,400
2007/05/11 1,055 1,092 1,048 1,087 796,000
2007/05/10 1,100 1,118 1,056 1,060 829,400
2007/05/09 1,120 1,123 1,114 1,120 389,800
2007/05/08 1,144 1,149 1,119 1,120 384,400
2007/05/07 1,125 1,145 1,116 1,139 396,100
2007/05/02 1,100 1,111 1,096 1,106 410,200
2007/05/01 1,125 1,129 1,095 1,097 451,200
2007/04/27 1,149 1,150 1,124 1,135 388,700
2007/04/26 1,143 1,143 1,113 1,135 366,400
2007/04/25 1,121 1,142 1,121 1,136 460,700
2007/04/24 1,111 1,144 1,103 1,130 346,700
2007/04/23 1,130 1,161 1,101 1,108 450,500
2007/04/20 1,096 1,103 1,084 1,091 238,200
2007/04/19 1,121 1,124 1,095 1,102 459,400
2007/04/18 1,093 1,117 1,093 1,107 306,500
2007/04/17 1,141 1,147 1,093 1,097 377,300
2007/04/16 1,128 1,148 1,128 1,141 473,700
2007/04/13 1,154 1,154 1,107 1,114 657,800
2007/04/12 1,120 1,205 1,114 1,184 1,261,900
2007/04/11 1,058 1,095 1,058 1,095 402,200
2007/04/10 1,065 1,067 1,053 1,058 216,600
2007/04/09 1,074 1,080 1,052 1,063 199,200
2007/04/06 1,055 1,079 1,055 1,068 311,700
2007/04/05 1,060 1,068 1,055 1,062 103,400
2007/04/04 1,050 1,075 1,044 1,073 270,900
2007/04/03 1,030 1,052 1,020 1,042 220,000
2007/04/02 1,067 1,068 1,033 1,033 292,200
2007/03/30 1,035 1,072 1,035 1,067 291,700
2007/03/29 1,038 1,047 1,013 1,045 349,100
2007/03/28 1,014 1,089 1,010 1,058 713,000
2007/03/27 1,007 1,007 988 993 162,500
2007/03/26 1,018 1,018 992 997 163,300
2007/03/23 1,012 1,018 990 1,006 278,200
2007/03/22 1,016 1,022 1,006 1,019 328,300
2007/03/20 989 1,005 986 999 475,300
2007/03/19 993 995 957 964 507,500
2007/03/16 1,020 1,023 1,000 1,004 220,900
2007/03/15 1,016 1,028 1,015 1,022 157,100
2007/03/14 1,006 1,021 1,004 1,011 373,800
2007/03/13 1,044 1,075 1,041 1,046 668,400
2007/03/12 1,033 1,058 1,012 1,024 633,400
2007/03/09 1,055 1,070 1,042 1,052 391,200
2007/03/08 1,061 1,073 1,052 1,069 277,100
2007/03/07 1,097 1,108 1,065 1,065 196,500
2007/03/06 1,050 1,077 1,050 1,077 253,200
2007/03/05 1,101 1,117 1,047 1,053 408,100
2007/03/02 1,101 1,140 1,101 1,118 180,900
2007/03/01 1,105 1,122 1,100 1,117 283,300
2007/02/28 1,080 1,128 1,080 1,112 420,200
2007/02/27 1,141 1,161 1,131 1,161 398,100
2007/02/26 1,151 1,159 1,123 1,138 297,100
2007/02/23 1,140 1,172 1,135 1,163 321,200
2007/02/22 1,161 1,187 1,160 1,175 293,600
2007/02/21 1,170 1,190 1,161 1,168 140,500
2007/02/20 1,200 1,200 1,170 1,176 177,100
2007/02/19 1,172 1,207 1,171 1,207 381,000
2007/02/16 1,149 1,174 1,145 1,166 273,200
2007/02/15 1,121 1,148 1,113 1,146 404,900
2007/02/14 1,110 1,122 1,106 1,111 237,900
2007/02/13 1,131 1,140 1,105 1,115 364,600
2007/02/09 1,135 1,156 1,123 1,143 231,000
2007/02/08 1,142 1,142 1,130 1,135 253,800
2007/02/07 1,126 1,126 1,105 1,106 257,000
2007/02/06 1,138 1,155 1,114 1,125 411,500
2007/02/05 1,179 1,179 1,137 1,137 363,100
2007/02/02 1,155 1,182 1,139 1,178 528,000
2007/02/01 1,115 1,150 1,104 1,149 389,800
2007/01/31 1,131 1,140 1,109 1,122 529,500
2007/01/30 1,074 1,131 1,073 1,130 668,000
2007/01/29 1,110 1,111 1,077 1,082 831,000
2007/01/26 1,101 1,119 1,101 1,110 398,400
2007/01/25 1,122 1,126 1,103 1,110 650,600
2007/01/24 1,120 1,134 1,120 1,127 455,100
2007/01/23 1,140 1,145 1,117 1,126 840,900
2007/01/22 1,147 1,158 1,140 1,146 786,800
2007/01/19 1,136 1,186 1,125 1,153 1,344,600
2007/01/18 1,210 1,222 1,185 1,196 599,300
2007/01/17 1,185 1,227 1,162 1,215 986,200
2007/01/16 1,126 1,180 1,119 1,165 603,000
2007/01/15 1,138 1,155 1,128 1,134 252,600
2007/01/12 1,139 1,139 1,121 1,136 561,700
2007/01/11 1,135 1,145 1,125 1,135 433,000
2007/01/10 1,148 1,148 1,116 1,128 362,300
2007/01/09 1,157 1,165 1,132 1,148 689,700
2007/01/05 1,180 1,180 1,155 1,158 829,500
2007/01/04 1,221 1,222 1,175 1,185 814,100

このページの先頭へ