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 |
---|---|---|---|---|---|
2011/12/30 | 606 | 607 | 599 | 607 | 235,000 |
2011/12/29 | 607 | 610 | 591 | 600 | 570,300 |
2011/12/28 | 605 | 606 | 598 | 603 | 259,700 |
2011/12/27 | 596 | 602 | 594 | 601 | 218,000 |
2011/12/26 | 601 | 603 | 596 | 600 | 227,800 |
2011/12/22 | 600 | 603 | 597 | 597 | 197,700 |
2011/12/21 | 600 | 602 | 594 | 601 | 264,600 |
2011/12/20 | 586 | 594 | 585 | 593 | 120,200 |
2011/12/19 | 581 | 590 | 581 | 586 | 237,500 |
2011/12/16 | 585 | 588 | 580 | 580 | 289,200 |
2011/12/15 | 592 | 592 | 584 | 587 | 362,300 |
2011/12/14 | 599 | 604 | 595 | 595 | 297,000 |
2011/12/13 | 605 | 608 | 599 | 604 | 446,500 |
2011/12/12 | 618 | 619 | 611 | 611 | 388,900 |
2011/12/09 | 610 | 615 | 600 | 612 | 464,800 |
2011/12/08 | 612 | 622 | 606 | 610 | 558,400 |
2011/12/07 | 590 | 607 | 589 | 604 | 324,300 |
2011/12/06 | 596 | 601 | 587 | 587 | 245,800 |
2011/12/05 | 596 | 599 | 590 | 592 | 401,500 |
2011/12/02 | 582 | 596 | 582 | 596 | 252,000 |
2011/12/01 | 592 | 594 | 577 | 580 | 350,100 |
2011/11/30 | 573 | 582 | 572 | 582 | 294,500 |
2011/11/29 | 583 | 583 | 565 | 570 | 556,200 |
2011/11/28 | 574 | 586 | 572 | 576 | 239,900 |
2011/11/25 | 580 | 583 | 571 | 575 | 375,900 |
2011/11/24 | 590 | 591 | 581 | 582 | 298,600 |
2011/11/22 | 592 | 601 | 591 | 598 | 161,700 |
2011/11/21 | 606 | 610 | 593 | 597 | 313,300 |
2011/11/18 | 607 | 609 | 603 | 607 | 293,700 |
2011/11/17 | 620 | 620 | 604 | 607 | 340,000 |
2011/11/16 | 632 | 635 | 621 | 624 | 209,000 |
2011/11/15 | 640 | 648 | 627 | 628 | 285,900 |
2011/11/14 | 641 | 645 | 636 | 639 | 157,500 |
2011/11/11 | 646 | 657 | 632 | 635 | 534,500 |
2011/11/10 | 641 | 646 | 631 | 643 | 426,700 |
2011/11/09 | 620 | 659 | 617 | 648 | 1,007,900 |
2011/11/08 | 613 | 625 | 608 | 612 | 389,700 |
2011/11/07 | 604 | 614 | 603 | 613 | 468,500 |
2011/11/04 | 613 | 620 | 602 | 604 | 727,000 |
2011/11/02 | 618 | 626 | 606 | 623 | 467,700 |
2011/11/01 | 626 | 633 | 621 | 628 | 386,200 |
2011/10/31 | 630 | 640 | 629 | 634 | 503,900 |
2011/10/28 | 612 | 628 | 599 | 624 | 730,300 |
2011/10/27 | 617 | 619 | 597 | 602 | 672,200 |
2011/10/26 | 627 | 627 | 611 | 615 | 435,500 |
2011/10/25 | 637 | 637 | 630 | 631 | 273,100 |
2011/10/24 | 630 | 638 | 627 | 635 | 262,900 |
2011/10/21 | 631 | 643 | 631 | 632 | 270,200 |
2011/10/20 | 624 | 643 | 623 | 630 | 571,400 |
2011/10/19 | 640 | 641 | 626 | 639 | 560,400 |
2011/10/18 | 660 | 670 | 629 | 634 | 830,800 |
2011/10/17 | 656 | 660 | 647 | 651 | 618,900 |
2011/10/14 | 664 | 667 | 653 | 655 | 437,500 |
2011/10/13 | 682 | 683 | 660 | 664 | 877,900 |
2011/10/12 | 703 | 705 | 681 | 684 | 431,800 |
2011/10/11 | 719 | 723 | 704 | 708 | 481,400 |
2011/10/07 | 721 | 730 | 705 | 712 | 751,000 |
2011/10/06 | 685 | 724 | 683 | 724 | 1,086,400 |
2011/10/05 | 696 | 698 | 668 | 675 | 537,700 |
2011/10/04 | 670 | 694 | 666 | 694 | 621,100 |
2011/10/03 | 677 | 682 | 666 | 673 | 496,100 |
2011/09/30 | 682 | 690 | 666 | 680 | 636,500 |
2011/09/29 | 654 | 674 | 651 | 672 | 601,600 |
2011/09/28 | 657 | 660 | 653 | 658 | 745,200 |
2011/09/27 | 644 | 668 | 644 | 660 | 906,300 |
2011/09/26 | 630 | 648 | 626 | 642 | 1,012,300 |
2011/09/22 | 615 | 635 | 606 | 626 | 1,084,500 |
2011/09/21 | 600 | 626 | 592 | 620 | 1,241,800 |
2011/09/20 | 583 | 587 | 579 | 580 | 371,900 |
2011/09/16 | 605 | 605 | 579 | 590 | 446,600 |
2011/09/15 | 578 | 608 | 578 | 606 | 515,300 |
2011/09/14 | 600 | 601 | 577 | 578 | 365,500 |
2011/09/13 | 611 | 612 | 591 | 600 | 403,000 |
2011/09/12 | 605 | 611 | 603 | 605 | 347,000 |
2011/09/09 | 592 | 614 | 592 | 613 | 413,100 |
2011/09/08 | 595 | 604 | 593 | 600 | 325,200 |
2011/09/07 | 596 | 597 | 583 | 587 | 197,400 |
2011/09/06 | 589 | 599 | 584 | 588 | 316,800 |
2011/09/05 | 585 | 591 | 585 | 589 | 209,300 |
2011/09/02 | 594 | 599 | 586 | 594 | 167,600 |
2011/09/01 | 602 | 607 | 595 | 602 | 288,200 |
2011/08/31 | 583 | 601 | 583 | 601 | 267,000 |
2011/08/30 | 599 | 604 | 581 | 586 | 498,700 |
2011/08/29 | 583 | 596 | 577 | 589 | 291,100 |
2011/08/26 | 585 | 595 | 585 | 588 | 399,300 |
2011/08/25 | 595 | 602 | 590 | 592 | 222,100 |
2011/08/24 | 608 | 611 | 592 | 595 | 289,200 |
2011/08/23 | 594 | 604 | 585 | 601 | 453,100 |
2011/08/22 | 594 | 602 | 593 | 593 | 334,300 |
2011/08/19 | 591 | 596 | 586 | 591 | 487,300 |
2011/08/18 | 605 | 606 | 596 | 602 | 299,500 |
2011/08/17 | 606 | 612 | 603 | 609 | 229,000 |
2011/08/16 | 622 | 628 | 609 | 615 | 301,000 |
2011/08/15 | 627 | 629 | 612 | 626 | 237,100 |
2011/08/12 | 631 | 636 | 614 | 620 | 395,600 |
2011/08/11 | 597 | 629 | 596 | 629 | 438,400 |
2011/08/10 | 604 | 614 | 599 | 606 | 363,800 |
2011/08/09 | 592 | 592 | 565 | 591 | 382,800 |
2011/08/08 | 603 | 622 | 596 | 604 | 640,200 |
2011/08/05 | 596 | 607 | 590 | 606 | 433,000 |
2011/08/04 | 610 | 625 | 603 | 620 | 486,900 |
2011/08/03 | 606 | 617 | 605 | 608 | 391,800 |
2011/08/02 | 599 | 619 | 595 | 616 | 371,900 |
2011/08/01 | 590 | 605 | 588 | 601 | 167,100 |
2011/07/29 | 592 | 595 | 587 | 588 | 331,100 |
2011/07/28 | 595 | 600 | 591 | 596 | 552,800 |
2011/07/27 | 616 | 620 | 602 | 615 | 418,600 |
2011/07/26 | 633 | 633 | 621 | 625 | 358,800 |
2011/07/25 | 630 | 638 | 625 | 636 | 314,100 |
2011/07/22 | 630 | 638 | 621 | 630 | 629,000 |
2011/07/21 | 637 | 638 | 623 | 625 | 410,600 |
2011/07/20 | 641 | 643 | 626 | 635 | 446,500 |
2011/07/19 | 643 | 645 | 622 | 638 | 503,100 |
2011/07/15 | 637 | 649 | 635 | 649 | 918,800 |
2011/07/14 | 620 | 631 | 610 | 630 | 487,000 |
2011/07/13 | 605 | 622 | 601 | 620 | 488,100 |
2011/07/12 | 600 | 606 | 595 | 606 | 266,300 |
2011/07/11 | 603 | 617 | 596 | 607 | 837,800 |
2011/07/08 | 583 | 608 | 581 | 605 | 592,000 |
2011/07/07 | 580 | 588 | 578 | 586 | 312,500 |
2011/07/06 | 580 | 584 | 569 | 584 | 426,100 |
2011/07/05 | 552 | 579 | 551 | 578 | 494,900 |
2011/07/04 | 557 | 557 | 549 | 550 | 187,500 |
2011/07/01 | 548 | 558 | 547 | 553 | 316,800 |
2011/06/30 | 542 | 547 | 532 | 547 | 268,500 |
2011/06/29 | 540 | 542 | 538 | 540 | 147,600 |
2011/06/28 | 528 | 538 | 527 | 531 | 266,200 |
2011/06/27 | 543 | 543 | 526 | 528 | 396,400 |
2011/06/24 | 558 | 559 | 545 | 547 | 224,500 |
2011/06/23 | 559 | 568 | 555 | 557 | 397,700 |
2011/06/22 | 529 | 566 | 528 | 563 | 802,000 |
2011/06/21 | 522 | 537 | 515 | 529 | 809,800 |
2011/06/20 | 501 | 505 | 500 | 502 | 266,200 |
2011/06/17 | 501 | 504 | 489 | 489 | 317,500 |
2011/06/16 | 505 | 508 | 501 | 501 | 201,500 |
2011/06/15 | 504 | 507 | 501 | 507 | 128,400 |
2011/06/14 | 490 | 503 | 490 | 502 | 194,800 |
2011/06/13 | 483 | 492 | 481 | 490 | 119,700 |
2011/06/10 | 491 | 494 | 485 | 486 | 276,600 |
2011/06/09 | 497 | 498 | 491 | 493 | 254,300 |
2011/06/08 | 494 | 499 | 493 | 498 | 98,200 |
2011/06/07 | 492 | 498 | 490 | 494 | 193,600 |
2011/06/06 | 501 | 505 | 494 | 498 | 147,600 |
2011/06/03 | 502 | 505 | 500 | 500 | 135,000 |
2011/06/02 | 504 | 508 | 501 | 505 | 104,200 |
2011/06/01 | 513 | 513 | 504 | 507 | 280,600 |
2011/05/31 | 506 | 515 | 505 | 515 | 191,400 |
2011/05/30 | 503 | 510 | 499 | 508 | 155,000 |
2011/05/27 | 506 | 509 | 501 | 506 | 139,200 |
2011/05/26 | 504 | 507 | 500 | 504 | 139,100 |
2011/05/25 | 504 | 505 | 493 | 501 | 306,500 |
2011/05/24 | 512 | 514 | 507 | 507 | 202,300 |
2011/05/23 | 515 | 516 | 511 | 514 | 115,400 |
2011/05/20 | 507 | 523 | 507 | 517 | 278,100 |
2011/05/19 | 506 | 508 | 505 | 506 | 105,200 |
2011/05/18 | 501 | 510 | 498 | 506 | 219,600 |
2011/05/17 | 505 | 510 | 503 | 505 | 171,400 |
2011/05/16 | 510 | 511 | 506 | 510 | 209,900 |
2011/05/13 | 509 | 513 | 505 | 511 | 201,600 |
2011/05/12 | 508 | 514 | 506 | 508 | 148,400 |
2011/05/11 | 515 | 518 | 511 | 512 | 213,300 |
2011/05/10 | 506 | 518 | 504 | 513 | 284,500 |
2011/05/09 | 511 | 511 | 506 | 508 | 176,700 |
2011/05/06 | 514 | 514 | 509 | 513 | 197,300 |
2011/05/02 | 514 | 519 | 513 | 515 | 159,500 |
2011/04/28 | 499 | 517 | 496 | 516 | 411,900 |
2011/04/27 | 502 | 505 | 498 | 501 | 179,400 |
2011/04/26 | 500 | 501 | 492 | 497 | 236,800 |
2011/04/25 | 502 | 504 | 498 | 499 | 161,100 |
2011/04/22 | 505 | 507 | 500 | 502 | 212,900 |
2011/04/21 | 504 | 512 | 504 | 505 | 380,800 |
2011/04/20 | 505 | 506 | 496 | 498 | 273,500 |
2011/04/19 | 500 | 506 | 499 | 502 | 377,500 |
2011/04/18 | 503 | 509 | 497 | 505 | 470,900 |
2011/04/15 | 482 | 504 | 482 | 494 | 534,400 |
2011/04/14 | 472 | 484 | 468 | 481 | 577,900 |
2011/04/13 | 471 | 477 | 461 | 472 | 492,600 |
2011/04/12 | 478 | 478 | 469 | 471 | 359,100 |
2011/04/11 | 482 | 491 | 480 | 480 | 321,800 |
2011/04/08 | 468 | 493 | 464 | 485 | 710,100 |
2011/04/07 | 480 | 485 | 468 | 468 | 423,600 |
2011/04/06 | 483 | 489 | 481 | 482 | 309,400 |
2011/04/05 | 498 | 500 | 483 | 487 | 184,700 |
2011/04/04 | 501 | 504 | 489 | 498 | 373,200 |
2011/04/01 | 498 | 512 | 492 | 493 | 494,400 |
2011/03/31 | 486 | 508 | 478 | 508 | 468,100 |
2011/03/30 | 466 | 492 | 465 | 486 | 505,800 |
2011/03/29 | 461 | 467 | 452 | 467 | 216,100 |
2011/03/28 | 456 | 458 | 451 | 458 | 289,700 |
2011/03/25 | 459 | 460 | 453 | 455 | 227,100 |
2011/03/24 | 453 | 459 | 446 | 455 | 326,000 |
2011/03/23 | 464 | 464 | 447 | 452 | 324,500 |
2011/03/22 | 436 | 475 | 435 | 464 | 713,300 |
2011/03/18 | 414 | 430 | 405 | 424 | 849,400 |
2011/03/17 | 365 | 396 | 363 | 390 | 738,300 |
2011/03/16 | 348 | 385 | 348 | 382 | 749,700 |
2011/03/15 | 407 | 411 | 340 | 364 | 826,300 |
2011/03/14 | 407 | 433 | 403 | 420 | 739,200 |
2011/03/11 | 473 | 475 | 462 | 463 | 450,400 |
2011/03/10 | 482 | 485 | 474 | 478 | 189,700 |
2011/03/09 | 487 | 488 | 483 | 483 | 160,300 |
2011/03/08 | 483 | 488 | 481 | 484 | 121,400 |
2011/03/07 | 492 | 493 | 481 | 484 | 221,500 |
2011/03/04 | 502 | 503 | 491 | 492 | 236,000 |
2011/03/03 | 492 | 501 | 491 | 499 | 229,400 |
2011/03/02 | 497 | 497 | 492 | 492 | 178,600 |
2011/03/01 | 499 | 502 | 497 | 500 | 290,900 |
2011/02/28 | 491 | 501 | 489 | 499 | 337,800 |
2011/02/25 | 483 | 494 | 475 | 493 | 498,000 |
2011/02/24 | 498 | 499 | 486 | 487 | 660,100 |
2011/02/23 | 513 | 520 | 513 | 515 | 688,900 |
2011/02/22 | 523 | 525 | 519 | 521 | 334,000 |
2011/02/21 | 525 | 527 | 522 | 526 | 205,300 |
2011/02/18 | 527 | 527 | 521 | 524 | 189,500 |
2011/02/17 | 529 | 530 | 524 | 527 | 370,200 |
2011/02/16 | 534 | 534 | 528 | 531 | 185,000 |
2011/02/15 | 539 | 539 | 527 | 531 | 256,500 |
2011/02/14 | 535 | 542 | 534 | 539 | 287,400 |
2011/02/10 | 530 | 534 | 526 | 532 | 230,600 |
2011/02/09 | 529 | 537 | 528 | 531 | 485,800 |
2011/02/08 | 510 | 525 | 510 | 523 | 558,800 |
2011/02/07 | 505 | 509 | 502 | 508 | 369,200 |
2011/02/04 | 497 | 503 | 497 | 501 | 276,100 |
2011/02/03 | 493 | 497 | 490 | 495 | 426,500 |
2011/02/02 | 486 | 498 | 486 | 496 | 473,200 |
2011/02/01 | 490 | 491 | 483 | 486 | 376,700 |
2011/01/31 | 495 | 495 | 487 | 491 | 314,900 |
2011/01/28 | 499 | 503 | 495 | 499 | 251,200 |
2011/01/27 | 496 | 506 | 494 | 504 | 452,200 |
2011/01/26 | 496 | 499 | 490 | 493 | 288,600 |
2011/01/25 | 479 | 500 | 479 | 499 | 515,800 |
2011/01/24 | 485 | 487 | 472 | 477 | 480,100 |
2011/01/21 | 495 | 497 | 482 | 484 | 461,000 |
2011/01/20 | 500 | 501 | 493 | 495 | 383,800 |
2011/01/19 | 505 | 506 | 501 | 502 | 196,100 |
2011/01/18 | 507 | 509 | 505 | 505 | 151,900 |
2011/01/17 | 507 | 510 | 506 | 507 | 178,400 |
2011/01/14 | 508 | 509 | 503 | 505 | 233,200 |
2011/01/13 | 511 | 511 | 506 | 508 | 272,500 |
2011/01/12 | 506 | 510 | 504 | 507 | 312,900 |
2011/01/11 | 501 | 506 | 501 | 503 | 209,300 |
2011/01/07 | 503 | 505 | 501 | 501 | 172,800 |
2011/01/06 | 500 | 503 | 499 | 501 | 227,200 |
2011/01/05 | 504 | 506 | 499 | 502 | 340,800 |
2011/01/04 | 511 | 512 | 507 | 507 | 212,600 |