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 |
---|---|---|---|---|---|
2009/12/30 | 547 | 549 | 536 | 538 | 134,000 |
2009/12/29 | 528 | 545 | 525 | 545 | 211,700 |
2009/12/28 | 530 | 546 | 529 | 535 | 254,100 |
2009/12/25 | 519 | 520 | 517 | 519 | 85,300 |
2009/12/24 | 521 | 526 | 517 | 518 | 140,300 |
2009/12/22 | 523 | 524 | 515 | 520 | 150,000 |
2009/12/21 | 521 | 527 | 518 | 521 | 117,800 |
2009/12/18 | 513 | 521 | 512 | 519 | 169,500 |
2009/12/17 | 522 | 523 | 512 | 518 | 268,200 |
2009/12/16 | 511 | 527 | 507 | 515 | 404,000 |
2009/12/15 | 517 | 525 | 511 | 515 | 235,300 |
2009/12/14 | 530 | 534 | 518 | 522 | 218,300 |
2009/12/11 | 536 | 536 | 527 | 532 | 216,900 |
2009/12/10 | 535 | 546 | 528 | 532 | 222,600 |
2009/12/09 | 543 | 543 | 533 | 538 | 149,500 |
2009/12/08 | 532 | 549 | 532 | 543 | 212,700 |
2009/12/07 | 569 | 571 | 551 | 552 | 188,800 |
2009/12/04 | 568 | 570 | 557 | 565 | 125,300 |
2009/12/03 | 560 | 568 | 555 | 567 | 181,600 |
2009/12/02 | 558 | 564 | 547 | 555 | 168,800 |
2009/12/01 | 549 | 560 | 546 | 558 | 324,500 |
2009/11/30 | 537 | 540 | 529 | 539 | 277,100 |
2009/11/27 | 517 | 528 | 516 | 521 | 134,100 |
2009/11/26 | 515 | 526 | 515 | 520 | 81,200 |
2009/11/25 | 520 | 525 | 516 | 523 | 150,400 |
2009/11/24 | 530 | 533 | 516 | 517 | 249,700 |
2009/11/20 | 523 | 540 | 523 | 540 | 149,000 |
2009/11/19 | 535 | 540 | 529 | 533 | 85,800 |
2009/11/18 | 537 | 546 | 537 | 539 | 177,400 |
2009/11/17 | 541 | 548 | 535 | 545 | 141,000 |
2009/11/16 | 540 | 550 | 536 | 543 | 208,700 |
2009/11/13 | 554 | 558 | 544 | 547 | 197,600 |
2009/11/12 | 574 | 574 | 550 | 552 | 260,600 |
2009/11/11 | 560 | 570 | 559 | 561 | 154,300 |
2009/11/10 | 573 | 575 | 562 | 568 | 158,900 |
2009/11/09 | 584 | 584 | 566 | 569 | 116,200 |
2009/11/06 | 575 | 586 | 566 | 576 | 167,800 |
2009/11/05 | 575 | 587 | 574 | 582 | 189,900 |
2009/11/04 | 577 | 587 | 571 | 585 | 148,700 |
2009/11/02 | 595 | 595 | 577 | 587 | 190,000 |
2009/10/30 | 585 | 592 | 580 | 591 | 239,700 |
2009/10/29 | 584 | 584 | 566 | 577 | 409,000 |
2009/10/28 | 596 | 599 | 587 | 591 | 203,700 |
2009/10/27 | 601 | 604 | 592 | 595 | 156,000 |
2009/10/26 | 592 | 605 | 590 | 599 | 175,300 |
2009/10/23 | 599 | 606 | 593 | 602 | 190,200 |
2009/10/22 | 596 | 604 | 592 | 602 | 169,200 |
2009/10/21 | 597 | 611 | 597 | 606 | 236,000 |
2009/10/20 | 610 | 614 | 604 | 607 | 131,200 |
2009/10/19 | 612 | 612 | 602 | 609 | 112,900 |
2009/10/16 | 601 | 611 | 597 | 611 | 115,900 |
2009/10/15 | 594 | 605 | 594 | 601 | 163,300 |
2009/10/14 | 600 | 605 | 592 | 597 | 164,900 |
2009/10/13 | 599 | 612 | 595 | 607 | 242,400 |
2009/10/09 | 615 | 615 | 601 | 605 | 219,600 |
2009/10/08 | 607 | 614 | 597 | 609 | 339,900 |
2009/10/07 | 592 | 609 | 584 | 606 | 329,900 |
2009/10/06 | 591 | 594 | 578 | 587 | 282,900 |
2009/10/05 | 588 | 590 | 581 | 587 | 277,500 |
2009/10/02 | 587 | 598 | 581 | 598 | 268,700 |
2009/10/01 | 583 | 590 | 570 | 588 | 494,700 |
2009/09/30 | 589 | 613 | 588 | 613 | 135,300 |
2009/09/29 | 595 | 596 | 588 | 592 | 164,100 |
2009/09/28 | 596 | 602 | 590 | 595 | 210,600 |
2009/09/25 | 603 | 603 | 590 | 591 | 124,000 |
2009/09/24 | 593 | 608 | 591 | 605 | 229,800 |
2009/09/18 | 586 | 595 | 583 | 589 | 153,700 |
2009/09/17 | 592 | 597 | 583 | 594 | 127,400 |
2009/09/16 | 599 | 600 | 590 | 592 | 188,500 |
2009/09/15 | 604 | 604 | 592 | 599 | 187,400 |
2009/09/14 | 610 | 612 | 593 | 604 | 218,800 |
2009/09/11 | 613 | 622 | 607 | 610 | 279,100 |
2009/09/10 | 620 | 628 | 617 | 618 | 122,100 |
2009/09/09 | 618 | 623 | 614 | 616 | 144,800 |
2009/09/08 | 614 | 620 | 611 | 611 | 215,300 |
2009/09/07 | 613 | 626 | 613 | 620 | 123,800 |
2009/09/04 | 631 | 631 | 613 | 614 | 158,200 |
2009/09/03 | 624 | 632 | 618 | 628 | 148,900 |
2009/09/02 | 627 | 628 | 610 | 625 | 280,000 |
2009/09/01 | 628 | 641 | 627 | 641 | 367,500 |
2009/08/31 | 628 | 642 | 619 | 627 | 337,000 |
2009/08/28 | 633 | 633 | 619 | 625 | 205,000 |
2009/08/27 | 624 | 626 | 617 | 626 | 169,500 |
2009/08/26 | 619 | 629 | 613 | 628 | 236,800 |
2009/08/25 | 612 | 620 | 612 | 616 | 157,200 |
2009/08/24 | 608 | 618 | 608 | 612 | 176,100 |
2009/08/21 | 603 | 606 | 600 | 604 | 131,900 |
2009/08/20 | 602 | 611 | 600 | 609 | 230,100 |
2009/08/19 | 600 | 604 | 599 | 602 | 78,100 |
2009/08/18 | 600 | 609 | 599 | 602 | 79,100 |
2009/08/17 | 615 | 615 | 601 | 601 | 165,600 |
2009/08/14 | 615 | 617 | 609 | 614 | 157,700 |
2009/08/13 | 620 | 621 | 615 | 615 | 101,400 |
2009/08/12 | 620 | 624 | 617 | 619 | 123,800 |
2009/08/11 | 616 | 632 | 616 | 628 | 156,400 |
2009/08/10 | 620 | 622 | 616 | 620 | 175,300 |
2009/08/07 | 618 | 624 | 612 | 617 | 140,300 |
2009/08/06 | 626 | 632 | 621 | 628 | 173,600 |
2009/08/05 | 633 | 644 | 632 | 634 | 118,300 |
2009/08/04 | 657 | 657 | 638 | 643 | 161,400 |
2009/08/03 | 650 | 661 | 640 | 643 | 154,800 |
2009/07/31 | 630 | 645 | 630 | 645 | 192,400 |
2009/07/30 | 629 | 638 | 628 | 634 | 132,100 |
2009/07/29 | 618 | 642 | 618 | 638 | 199,700 |
2009/07/28 | 630 | 632 | 621 | 628 | 128,300 |
2009/07/27 | 645 | 646 | 634 | 637 | 140,300 |
2009/07/24 | 637 | 643 | 628 | 639 | 179,100 |
2009/07/23 | 648 | 659 | 642 | 644 | 151,600 |
2009/07/22 | 648 | 651 | 640 | 645 | 237,100 |
2009/07/21 | 645 | 654 | 639 | 650 | 277,200 |
2009/07/17 | 625 | 633 | 618 | 619 | 312,300 |
2009/07/16 | 617 | 620 | 604 | 605 | 285,100 |
2009/07/15 | 593 | 600 | 588 | 596 | 210,100 |
2009/07/14 | 597 | 612 | 597 | 603 | 257,000 |
2009/07/13 | 605 | 619 | 597 | 597 | 268,400 |
2009/07/10 | 621 | 632 | 620 | 625 | 275,700 |
2009/07/09 | 610 | 623 | 604 | 611 | 318,100 |
2009/07/08 | 645 | 648 | 628 | 638 | 311,000 |
2009/07/07 | 646 | 658 | 646 | 655 | 156,900 |
2009/07/06 | 651 | 659 | 645 | 647 | 168,300 |
2009/07/03 | 650 | 664 | 643 | 651 | 288,500 |
2009/07/02 | 642 | 659 | 640 | 650 | 385,800 |
2009/07/01 | 621 | 651 | 619 | 642 | 762,900 |
2009/06/30 | 658 | 663 | 651 | 661 | 165,400 |
2009/06/29 | 666 | 666 | 647 | 656 | 193,700 |
2009/06/26 | 662 | 667 | 652 | 662 | 535,000 |
2009/06/25 | 633 | 647 | 630 | 643 | 404,600 |
2009/06/24 | 592 | 622 | 591 | 621 | 433,700 |
2009/06/23 | 600 | 609 | 587 | 602 | 368,100 |
2009/06/22 | 628 | 642 | 615 | 619 | 414,100 |
2009/06/19 | 580 | 601 | 580 | 601 | 253,000 |
2009/06/18 | 590 | 595 | 580 | 590 | 149,500 |
2009/06/17 | 605 | 609 | 590 | 601 | 187,000 |
2009/06/16 | 604 | 605 | 587 | 595 | 229,500 |
2009/06/15 | 603 | 619 | 597 | 614 | 174,100 |
2009/06/12 | 592 | 609 | 586 | 608 | 360,600 |
2009/06/11 | 601 | 602 | 593 | 594 | 212,000 |
2009/06/10 | 594 | 600 | 582 | 595 | 548,600 |
2009/06/09 | 538 | 569 | 534 | 565 | 447,500 |
2009/06/08 | 536 | 545 | 535 | 538 | 120,100 |
2009/06/05 | 533 | 537 | 525 | 537 | 142,800 |
2009/06/04 | 535 | 548 | 535 | 538 | 83,100 |
2009/06/03 | 540 | 546 | 539 | 544 | 116,300 |
2009/06/02 | 547 | 552 | 537 | 544 | 183,300 |
2009/06/01 | 543 | 547 | 534 | 543 | 146,500 |
2009/05/29 | 538 | 542 | 527 | 540 | 322,600 |
2009/05/28 | 545 | 557 | 545 | 548 | 207,800 |
2009/05/27 | 550 | 552 | 540 | 544 | 263,400 |
2009/05/26 | 539 | 554 | 538 | 545 | 355,600 |
2009/05/25 | 517 | 532 | 517 | 532 | 316,000 |
2009/05/22 | 517 | 521 | 514 | 517 | 198,700 |
2009/05/21 | 515 | 518 | 508 | 517 | 283,800 |
2009/05/20 | 509 | 513 | 507 | 513 | 343,200 |
2009/05/19 | 483 | 515 | 481 | 496 | 567,700 |
2009/05/18 | 480 | 484 | 477 | 478 | 243,400 |
2009/05/15 | 473 | 484 | 465 | 484 | 605,700 |
2009/05/14 | 487 | 491 | 480 | 481 | 396,800 |
2009/05/13 | 494 | 498 | 488 | 497 | 251,800 |
2009/05/12 | 500 | 508 | 486 | 490 | 557,800 |
2009/05/11 | 507 | 510 | 502 | 503 | 329,200 |
2009/05/08 | 515 | 523 | 511 | 514 | 184,900 |
2009/05/07 | 519 | 528 | 509 | 513 | 174,500 |
2009/05/01 | 522 | 527 | 512 | 514 | 374,400 |
2009/04/30 | 506 | 518 | 498 | 505 | 299,100 |
2009/04/28 | 505 | 515 | 492 | 492 | 313,700 |
2009/04/27 | 499 | 509 | 489 | 495 | 295,800 |
2009/04/24 | 513 | 513 | 497 | 497 | 471,300 |
2009/04/23 | 518 | 521 | 505 | 513 | 414,400 |
2009/04/22 | 522 | 522 | 511 | 514 | 172,800 |
2009/04/21 | 502 | 524 | 497 | 522 | 308,200 |
2009/04/20 | 511 | 526 | 503 | 522 | 280,500 |
2009/04/17 | 505 | 513 | 499 | 501 | 188,600 |
2009/04/16 | 500 | 524 | 500 | 504 | 246,100 |
2009/04/15 | 491 | 496 | 490 | 496 | 267,900 |
2009/04/14 | 518 | 518 | 498 | 501 | 165,000 |
2009/04/13 | 501 | 514 | 499 | 509 | 107,900 |
2009/04/10 | 507 | 511 | 497 | 499 | 136,600 |
2009/04/09 | 500 | 503 | 481 | 497 | 416,000 |
2009/04/08 | 486 | 498 | 486 | 495 | 140,100 |
2009/04/07 | 500 | 502 | 493 | 496 | 225,100 |
2009/04/06 | 504 | 506 | 486 | 490 | 256,600 |
2009/04/03 | 522 | 524 | 512 | 513 | 141,300 |
2009/04/02 | 518 | 520 | 507 | 512 | 156,600 |
2009/04/01 | 512 | 515 | 498 | 506 | 166,200 |
2009/03/31 | 504 | 517 | 490 | 502 | 390,800 |
2009/03/30 | 527 | 534 | 499 | 499 | 231,700 |
2009/03/27 | 521 | 535 | 516 | 517 | 254,500 |
2009/03/26 | 510 | 520 | 500 | 520 | 145,700 |
2009/03/25 | 496 | 503 | 488 | 503 | 286,500 |
2009/03/24 | 480 | 501 | 480 | 500 | 380,500 |
2009/03/23 | 464 | 475 | 461 | 475 | 178,000 |
2009/03/19 | 468 | 469 | 454 | 459 | 135,300 |
2009/03/18 | 463 | 465 | 455 | 456 | 288,200 |
2009/03/17 | 469 | 478 | 464 | 468 | 392,900 |
2009/03/16 | 472 | 489 | 471 | 481 | 193,800 |
2009/03/13 | 453 | 460 | 440 | 457 | 682,400 |
2009/03/12 | 483 | 484 | 462 | 463 | 387,400 |
2009/03/11 | 475 | 490 | 474 | 483 | 491,300 |
2009/03/10 | 453 | 468 | 451 | 460 | 442,200 |
2009/03/09 | 472 | 475 | 461 | 465 | 311,900 |
2009/03/06 | 446 | 460 | 445 | 447 | 447,500 |
2009/03/05 | 463 | 472 | 458 | 466 | 361,200 |
2009/03/04 | 428 | 453 | 417 | 453 | 615,200 |
2009/03/03 | 426 | 439 | 422 | 423 | 401,500 |
2009/03/02 | 449 | 449 | 435 | 436 | 352,400 |
2009/02/27 | 449 | 453 | 446 | 448 | 594,800 |
2009/02/26 | 435 | 439 | 424 | 439 | 588,200 |
2009/02/25 | 450 | 457 | 425 | 436 | 470,100 |
2009/02/24 | 440 | 445 | 434 | 440 | 517,100 |
2009/02/23 | 474 | 475 | 460 | 467 | 535,800 |
2009/02/20 | 492 | 494 | 483 | 486 | 214,900 |
2009/02/19 | 498 | 503 | 495 | 502 | 289,400 |
2009/02/18 | 485 | 498 | 484 | 492 | 337,800 |
2009/02/17 | 498 | 498 | 487 | 488 | 194,400 |
2009/02/16 | 487 | 498 | 480 | 494 | 338,300 |
2009/02/13 | 480 | 491 | 476 | 487 | 496,000 |
2009/02/12 | 480 | 485 | 466 | 470 | 611,100 |
2009/02/10 | 498 | 505 | 493 | 500 | 388,400 |
2009/02/09 | 501 | 504 | 483 | 483 | 244,600 |
2009/02/06 | 503 | 504 | 496 | 500 | 323,100 |
2009/02/05 | 504 | 505 | 487 | 493 | 498,100 |
2009/02/04 | 487 | 499 | 480 | 496 | 635,300 |
2009/02/03 | 516 | 516 | 497 | 497 | 238,300 |
2009/02/02 | 520 | 523 | 500 | 506 | 329,200 |
2009/01/30 | 519 | 541 | 515 | 533 | 491,800 |
2009/01/29 | 517 | 519 | 512 | 518 | 385,200 |
2009/01/28 | 517 | 524 | 512 | 517 | 354,100 |
2009/01/27 | 511 | 520 | 499 | 517 | 473,600 |
2009/01/26 | 535 | 538 | 528 | 531 | 196,900 |
2009/01/23 | 535 | 539 | 532 | 535 | 163,200 |
2009/01/22 | 534 | 542 | 525 | 541 | 244,600 |
2009/01/21 | 521 | 533 | 520 | 524 | 506,600 |
2009/01/20 | 557 | 560 | 534 | 540 | 313,400 |
2009/01/19 | 570 | 571 | 557 | 562 | 255,700 |
2009/01/16 | 549 | 564 | 549 | 563 | 327,700 |
2009/01/15 | 522 | 554 | 520 | 545 | 665,400 |
2009/01/14 | 533 | 545 | 521 | 542 | 573,900 |
2009/01/13 | 538 | 540 | 521 | 525 | 568,300 |
2009/01/09 | 553 | 558 | 541 | 545 | 603,800 |
2009/01/08 | 561 | 578 | 556 | 563 | 521,900 |
2009/01/07 | 602 | 603 | 576 | 577 | 642,100 |
2009/01/06 | 628 | 629 | 607 | 608 | 451,700 |
2009/01/05 | 644 | 644 | 617 | 622 | 171,900 |