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
2010/12/30 517 522 507 512 495,600
2010/12/29 491 514 486 514 549,600
2010/12/28 481 493 481 487 220,000
2010/12/27 488 488 480 485 266,300
2010/12/24 495 497 485 489 330,400
2010/12/22 505 509 493 494 397,800
2010/12/21 505 512 501 508 508,300
2010/12/20 510 511 497 502 487,700
2010/12/17 512 516 507 510 490,500
2010/12/16 515 518 511 513 373,700
2010/12/15 505 515 505 515 524,000
2010/12/14 502 506 500 505 348,300
2010/12/13 503 509 495 505 414,900
2010/12/10 495 507 491 502 673,300
2010/12/09 492 507 488 494 726,700
2010/12/08 476 495 476 494 509,300
2010/12/07 476 477 469 474 284,900
2010/12/06 467 478 467 476 375,200
2010/12/03 456 467 455 463 323,600
2010/12/02 451 460 449 452 477,800
2010/12/01 439 448 439 445 334,100
2010/11/30 432 442 432 439 265,300
2010/11/29 433 439 433 435 146,800
2010/11/26 434 438 432 437 117,300
2010/11/25 438 438 433 434 97,900
2010/11/24 432 437 429 432 249,000
2010/11/22 443 444 439 439 183,500
2010/11/19 442 446 438 438 231,500
2010/11/18 428 439 428 439 231,700
2010/11/17 430 430 425 428 191,500
2010/11/16 433 436 428 430 271,900
2010/11/15 425 434 424 431 198,500
2010/11/12 423 427 423 424 157,600
2010/11/11 423 426 418 423 227,200
2010/11/10 422 425 419 421 232,900
2010/11/09 415 416 410 412 113,700
2010/11/08 419 419 414 416 182,900
2010/11/05 417 422 413 415 296,200
2010/11/04 409 417 406 415 343,700
2010/11/02 410 410 402 404 202,400
2010/11/01 405 411 405 409 169,200
2010/10/29 404 411 404 410 187,100
2010/10/28 406 409 404 407 270,400
2010/10/27 407 412 406 410 186,500
2010/10/26 410 411 405 406 261,700
2010/10/25 410 413 410 410 300,400
2010/10/22 403 412 401 410 403,500
2010/10/21 403 403 397 403 268,000
2010/10/20 403 403 399 400 280,800
2010/10/19 406 407 401 402 248,000
2010/10/18 407 407 402 405 241,100
2010/10/15 411 411 400 400 222,700
2010/10/14 409 409 405 408 242,700
2010/10/13 414 414 399 401 370,600
2010/10/12 407 408 396 398 343,900
2010/10/08 410 413 407 408 354,600
2010/10/07 413 419 411 414 219,100
2010/10/06 412 415 410 414 192,700
2010/10/05 403 416 403 413 303,700
2010/10/04 421 422 401 402 738,800
2010/10/01 423 427 414 423 1,199,100
2010/09/30 398 400 394 397 236,600
2010/09/29 396 400 396 400 264,500
2010/09/28 402 402 395 400 201,800
2010/09/27 395 400 395 400 145,000
2010/09/24 398 401 395 395 205,000
2010/09/22 399 403 396 401 163,600
2010/09/21 403 413 398 398 429,700
2010/09/17 403 405 401 405 164,800
2010/09/16 406 408 400 402 173,200
2010/09/15 402 410 401 405 179,400
2010/09/14 414 415 404 406 161,700
2010/09/13 421 421 415 416 74,300
2010/09/10 415 420 414 419 273,800
2010/09/09 414 417 410 411 113,000
2010/09/08 418 419 414 415 171,000
2010/09/07 416 420 413 418 148,700
2010/09/06 413 414 409 413 155,600
2010/09/03 409 413 407 410 183,000
2010/09/02 409 411 403 409 258,300
2010/09/01 392 404 392 401 268,700
2010/08/31 400 404 395 396 332,800
2010/08/30 409 410 402 403 559,700
2010/08/27 413 415 400 402 522,700
2010/08/26 420 422 418 421 114,000
2010/08/25 419 422 419 419 176,000
2010/08/24 425 427 420 421 148,900
2010/08/23 427 435 426 426 169,100
2010/08/20 428 431 426 426 172,800
2010/08/19 428 432 428 430 121,100
2010/08/18 434 435 425 429 158,500
2010/08/17 424 431 424 431 121,900
2010/08/16 433 433 425 426 156,500
2010/08/13 431 435 429 434 108,800
2010/08/12 433 435 424 427 423,800
2010/08/11 445 448 437 441 197,400
2010/08/10 460 460 450 452 200,800
2010/08/09 460 465 458 463 200,800
2010/08/06 458 463 456 460 63,900
2010/08/05 465 467 459 460 201,500
2010/08/04 461 462 455 462 235,300
2010/08/03 458 461 455 460 224,100
2010/08/02 444 457 443 453 310,200
2010/07/30 453 457 443 446 194,700
2010/07/29 462 463 452 452 204,700
2010/07/28 461 468 455 466 276,800
2010/07/27 450 458 448 456 190,500
2010/07/26 457 457 448 450 188,700
2010/07/23 446 453 445 449 376,300
2010/07/22 437 444 436 442 226,000
2010/07/21 433 437 431 436 321,600
2010/07/20 424 428 420 425 410,400
2010/07/16 432 433 423 424 399,900
2010/07/15 439 440 431 431 284,700
2010/07/14 442 443 432 438 310,600
2010/07/13 446 447 435 435 414,200
2010/07/12 446 449 444 445 311,500
2010/07/09 451 456 446 446 574,500
2010/07/08 464 465 457 458 368,200
2010/07/07 465 466 459 462 256,700
2010/07/06 465 467 460 467 238,400
2010/07/05 465 470 463 466 273,300
2010/07/02 467 472 458 469 288,500
2010/07/01 481 482 465 466 340,700
2010/06/30 488 494 483 489 178,900
2010/06/29 505 506 494 496 276,400
2010/06/28 506 506 501 502 158,300
2010/06/25 504 506 501 505 158,400
2010/06/24 508 511 505 506 143,800
2010/06/23 511 512 506 508 162,900
2010/06/22 517 518 514 516 209,900
2010/06/21 521 525 519 519 238,800
2010/06/18 513 519 512 519 246,600
2010/06/17 515 516 513 515 140,700
2010/06/16 515 520 512 517 192,700
2010/06/15 510 515 506 512 288,300
2010/06/14 517 518 509 511 203,700
2010/06/11 513 516 508 512 258,200
2010/06/10 514 514 504 507 249,600
2010/06/09 510 511 501 506 274,800
2010/06/08 510 515 510 513 257,000
2010/06/07 522 523 513 519 254,900
2010/06/04 533 535 529 532 175,600
2010/06/03 532 536 524 533 191,700
2010/06/02 525 530 521 522 163,400
2010/06/01 520 533 517 528 359,400
2010/05/31 515 520 511 517 181,100
2010/05/28 518 525 513 517 262,600
2010/05/27 503 511 500 508 243,100
2010/05/26 505 513 503 506 308,100
2010/05/25 520 522 514 514 194,200
2010/05/24 525 530 521 525 330,000
2010/05/21 543 552 532 535 367,900
2010/05/20 552 568 545 561 359,800
2010/05/19 562 566 556 562 276,900
2010/05/18 574 581 569 570 214,600
2010/05/17 580 585 570 575 331,900
2010/05/14 579 596 579 590 356,200
2010/05/13 592 593 578 589 253,600
2010/05/12 593 594 583 587 212,300
2010/05/11 604 610 593 595 277,900
2010/05/10 583 608 578 600 629,400
2010/05/07 597 597 578 583 610,700
2010/05/06 624 629 604 607 689,700
2010/04/30 635 641 632 634 499,000
2010/04/28 624 636 621 628 394,100
2010/04/27 643 643 624 634 644,000
2010/04/26 647 651 641 647 392,700
2010/04/23 629 638 628 637 447,900
2010/04/22 618 631 611 627 801,900
2010/04/21 610 618 607 616 462,000
2010/04/20 601 619 599 608 557,800
2010/04/19 589 601 584 596 517,400
2010/04/16 591 594 583 593 261,200
2010/04/15 594 601 584 595 553,700
2010/04/14 574 586 563 584 766,500
2010/04/13 570 577 566 574 339,000
2010/04/12 575 576 566 569 254,200
2010/04/09 564 571 555 561 335,300
2010/04/08 551 572 550 567 560,600
2010/04/07 541 557 539 555 534,700
2010/04/06 533 538 532 536 320,700
2010/04/05 536 539 534 536 266,900
2010/04/02 544 544 532 540 311,500
2010/04/01 533 547 533 545 300,100
2010/03/31 529 540 527 536 301,400
2010/03/30 528 530 522 530 293,300
2010/03/29 524 527 520 525 206,600
2010/03/26 522 522 514 519 406,700
2010/03/25 524 525 516 518 380,400
2010/03/24 521 528 516 520 482,900
2010/03/23 530 534 528 532 169,200
2010/03/19 530 531 526 530 318,900
2010/03/18 528 528 518 525 328,500
2010/03/17 529 529 521 527 243,100
2010/03/16 519 528 518 526 267,300
2010/03/15 518 524 518 520 149,800
2010/03/12 513 520 513 517 409,000
2010/03/11 513 520 513 519 221,700
2010/03/10 516 518 513 513 197,000
2010/03/09 516 520 513 514 233,200
2010/03/08 511 516 509 514 227,400
2010/03/05 514 517 506 511 316,200
2010/03/04 505 514 502 509 261,800
2010/03/03 503 508 503 508 141,300
2010/03/02 507 508 500 506 238,500
2010/03/01 514 514 504 508 245,100
2010/02/26 507 513 505 512 171,700
2010/02/25 513 513 507 511 194,400
2010/02/24 511 514 506 512 320,200
2010/02/23 514 520 514 518 437,200
2010/02/22 525 526 522 523 352,200
2010/02/19 523 523 516 516 185,800
2010/02/18 520 523 517 522 193,400
2010/02/17 526 528 513 520 393,900
2010/02/16 526 530 524 525 122,000
2010/02/15 536 538 524 525 158,900
2010/02/12 529 533 528 533 165,000
2010/02/10 529 529 524 525 116,800
2010/02/09 529 530 520 525 230,900
2010/02/08 533 535 530 530 204,100
2010/02/05 543 544 528 532 379,900
2010/02/04 552 556 540 550 249,500
2010/02/03 548 553 541 549 126,200
2010/02/02 541 547 536 546 205,900
2010/02/01 537 547 529 541 275,600
2010/01/29 550 553 538 544 261,200
2010/01/28 560 563 550 555 214,000
2010/01/27 556 567 550 554 334,300
2010/01/26 576 578 565 566 295,400
2010/01/25 571 582 571 576 164,400
2010/01/22 583 587 574 580 312,700
2010/01/21 595 615 581 596 433,800
2010/01/20 588 590 582 585 108,500
2010/01/19 582 589 582 587 100,100
2010/01/18 585 588 580 582 316,000
2010/01/15 588 591 576 588 290,800
2010/01/14 579 588 574 585 280,000
2010/01/13 582 587 580 584 202,700
2010/01/12 583 584 571 578 187,600
2010/01/08 575 585 569 574 255,200
2010/01/07 570 577 559 576 284,900
2010/01/06 566 571 561 570 250,100
2010/01/05 550 561 542 557 334,100
2010/01/04 538 546 537 540 90,500

このページの先頭へ