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
2015/12/30 876 895 857 879 2,348,500
2015/12/29 835 881 833 872 4,706,500
2015/12/28 795 796 777 790 713,800
2015/12/25 777 785 776 780 563,900
2015/12/24 783 784 775 776 735,000
2015/12/22 805 807 776 777 1,559,100
2015/12/21 800 808 791 799 1,603,100
2015/12/18 793 811 791 798 1,619,200
2015/12/17 772 788 771 784 952,400
2015/12/16 775 776 755 764 722,100
2015/12/15 777 781 759 762 919,000
2015/12/14 779 783 766 773 1,078,600
2015/12/11 787 795 786 791 822,900
2015/12/10 790 803 788 789 992,900
2015/12/09 824 830 802 807 1,569,300
2015/12/08 830 834 826 830 671,400
2015/12/07 830 841 823 830 1,218,600
2015/12/04 821 823 806 810 1,142,600
2015/12/03 840 844 828 836 840,100
2015/12/02 862 864 840 844 705,500
2015/12/01 850 856 845 855 964,700
2015/11/30 839 849 831 844 846,600
2015/11/27 825 833 824 826 500,000
2015/11/26 814 825 813 822 502,100
2015/11/25 813 822 805 815 760,800
2015/11/24 817 822 812 817 532,200
2015/11/20 822 824 811 816 375,400
2015/11/19 820 828 812 819 781,000
2015/11/18 802 813 801 812 773,300
2015/11/17 804 810 800 801 904,300
2015/11/16 801 813 801 809 500,400
2015/11/13 824 829 812 821 811,100
2015/11/12 832 845 832 837 630,800
2015/11/11 814 839 813 838 955,700
2015/11/10 807 821 806 814 856,300
2015/11/09 827 840 820 824 731,800
2015/11/06 806 833 806 827 867,400
2015/11/05 788 814 788 811 993,100
2015/11/04 770 803 770 795 1,403,500
2015/11/02 801 807 783 784 1,545,200
2015/10/30 791 809 791 805 899,100
2015/10/29 802 802 790 791 857,800
2015/10/28 804 808 796 800 1,077,200
2015/10/27 808 811 797 798 874,000
2015/10/26 812 813 803 806 706,400
2015/10/23 815 823 802 805 594,100
2015/10/22 798 809 797 803 592,300
2015/10/21 801 804 790 803 709,200
2015/10/20 806 815 793 798 748,400
2015/10/19 808 812 802 805 498,800
2015/10/16 819 821 802 803 740,700
2015/10/15 806 822 804 816 616,600
2015/10/14 803 812 800 812 788,700
2015/10/13 820 830 803 805 793,800
2015/10/09 812 830 801 825 995,400
2015/10/08 824 827 802 807 1,529,700
2015/10/07 828 838 820 832 1,128,500
2015/10/06 837 840 827 833 1,143,300
2015/10/05 840 847 826 840 875,800
2015/10/02 842 849 830 836 947,200
2015/10/01 859 874 826 849 1,505,300
2015/09/30 914 929 872 874 1,182,400
2015/09/29 938 951 918 929 942,700
2015/09/28 919 963 917 953 808,000
2015/09/25 891 909 882 905 739,600
2015/09/24 893 915 890 896 585,800
2015/09/18 913 920 897 908 551,200
2015/09/17 955 955 917 928 510,100
2015/09/16 950 956 944 950 795,900
2015/09/15 933 952 921 938 625,800
2015/09/14 938 951 925 926 491,300
2015/09/11 887 940 887 932 636,400
2015/09/10 903 910 890 902 534,500
2015/09/09 890 919 887 918 675,100
2015/09/08 864 870 849 853 475,400
2015/09/07 847 870 847 860 300,900
2015/09/04 888 888 857 864 537,300
2015/09/03 899 904 878 880 488,100
2015/09/02 903 925 893 894 694,500
2015/09/01 950 960 917 917 499,600
2015/08/31 950 962 934 956 716,300
2015/08/28 933 956 929 950 783,500
2015/08/27 910 917 892 896 748,900
2015/08/26 907 919 897 903 707,700
2015/08/25 893 929 873 902 1,199,300
2015/08/24 972 988 939 939 589,500
2015/08/21 993 1,012 986 987 516,300
2015/08/20 1,039 1,049 1,011 1,013 650,400
2015/08/19 1,066 1,074 1,041 1,043 696,800
2015/08/18 1,081 1,097 1,067 1,074 776,200
2015/08/17 1,132 1,133 1,081 1,095 862,000
2015/08/14 1,133 1,162 1,133 1,135 323,700
2015/08/13 1,133 1,139 1,114 1,125 460,000
2015/08/12 1,169 1,185 1,141 1,141 467,000
2015/08/11 1,192 1,207 1,173 1,177 575,300
2015/08/10 1,178 1,189 1,173 1,188 451,900
2015/08/07 1,168 1,188 1,148 1,178 457,600
2015/08/06 1,184 1,185 1,167 1,175 444,600
2015/08/05 1,218 1,233 1,173 1,179 497,500
2015/08/04 1,203 1,226 1,187 1,223 1,159,700
2015/08/03 1,142 1,228 1,142 1,214 1,566,400
2015/07/31 1,144 1,144 1,108 1,130 472,000
2015/07/30 1,137 1,160 1,129 1,134 453,500
2015/07/29 1,120 1,154 1,100 1,132 764,700
2015/07/28 1,102 1,108 1,080 1,099 439,300
2015/07/27 1,139 1,144 1,111 1,115 388,200
2015/07/24 1,143 1,154 1,137 1,146 587,500
2015/07/23 1,137 1,154 1,131 1,141 550,900
2015/07/22 1,132 1,152 1,130 1,137 636,700
2015/07/21 1,119 1,147 1,115 1,141 766,700
2015/07/17 1,108 1,123 1,098 1,110 839,000
2015/07/16 1,091 1,110 1,087 1,109 1,011,500
2015/07/15 1,120 1,121 1,086 1,091 1,151,900
2015/07/14 1,115 1,128 1,102 1,128 1,247,000
2015/07/13 1,076 1,097 1,057 1,095 1,272,400
2015/07/10 1,103 1,115 1,071 1,078 1,129,100
2015/07/09 1,067 1,087 1,043 1,084 1,119,400
2015/07/08 1,111 1,112 1,081 1,081 1,330,400
2015/07/07 1,145 1,152 1,113 1,125 1,194,700
2015/07/06 1,139 1,151 1,128 1,135 1,122,500
2015/07/03 1,195 1,195 1,163 1,169 623,700
2015/07/02 1,203 1,203 1,170 1,172 755,700
2015/07/01 1,195 1,209 1,182 1,199 683,200
2015/06/30 1,196 1,204 1,165 1,199 764,600
2015/06/29 1,145 1,211 1,141 1,204 1,387,400
2015/06/26 1,171 1,185 1,163 1,175 718,500
2015/06/25 1,173 1,190 1,160 1,178 696,400
2015/06/24 1,195 1,199 1,186 1,194 550,200
2015/06/23 1,187 1,195 1,181 1,194 458,700
2015/06/22 1,169 1,184 1,163 1,184 474,800
2015/06/19 1,193 1,198 1,166 1,173 914,000
2015/06/18 1,182 1,199 1,181 1,184 900,800
2015/06/17 1,191 1,192 1,171 1,183 1,118,000
2015/06/16 1,132 1,175 1,132 1,163 1,216,000
2015/06/15 1,118 1,145 1,111 1,139 860,900
2015/06/12 1,121 1,150 1,108 1,148 1,286,100
2015/06/11 1,126 1,138 1,114 1,124 1,056,500
2015/06/10 1,159 1,159 1,127 1,133 885,300
2015/06/09 1,152 1,176 1,146 1,159 939,800
2015/06/08 1,160 1,173 1,150 1,163 853,000
2015/06/05 1,142 1,163 1,141 1,154 554,300
2015/06/04 1,150 1,157 1,136 1,141 711,200
2015/06/03 1,130 1,146 1,128 1,141 555,700
2015/06/02 1,124 1,139 1,120 1,131 772,900
2015/06/01 1,124 1,128 1,094 1,123 1,091,700
2015/05/29 1,105 1,145 1,103 1,138 1,068,600
2015/05/28 1,113 1,113 1,083 1,101 479,400
2015/05/27 1,099 1,127 1,099 1,113 616,700
2015/05/26 1,085 1,098 1,082 1,096 274,300
2015/05/25 1,086 1,090 1,077 1,087 225,000
2015/05/22 1,080 1,089 1,073 1,086 262,300
2015/05/21 1,089 1,090 1,072 1,081 326,000
2015/05/20 1,082 1,097 1,071 1,089 733,000
2015/05/19 1,095 1,098 1,076 1,082 810,800
2015/05/18 1,075 1,095 1,075 1,095 619,500
2015/05/15 1,054 1,067 1,049 1,065 478,800
2015/05/14 1,048 1,050 1,038 1,049 455,800
2015/05/13 1,050 1,054 1,036 1,047 393,700
2015/05/12 1,044 1,063 1,028 1,054 883,700
2015/05/11 1,033 1,060 1,024 1,037 767,700
2015/05/08 1,018 1,026 1,010 1,018 446,700
2015/05/07 1,007 1,048 1,005 1,009 877,600
2015/05/01 1,000 1,013 991 1,008 696,100
2015/04/30 997 1,018 995 999 941,900
2015/04/28 1,006 1,037 996 1,000 911,500
2015/04/27 985 1,015 981 1,001 883,800
2015/04/24 963 985 960 970 717,800
2015/04/23 967 975 943 949 685,300
2015/04/22 963 979 960 976 765,200
2015/04/21 947 977 944 954 949,300
2015/04/20 959 963 927 933 629,200
2015/04/17 949 961 938 940 454,400
2015/04/16 945 950 923 947 514,000
2015/04/15 950 967 946 948 607,600
2015/04/14 911 949 908 948 1,158,400
2015/04/13 945 955 892 911 1,549,100
2015/04/10 985 989 968 982 305,800
2015/04/09 975 983 967 978 322,000
2015/04/08 948 981 945 978 619,500
2015/04/07 940 950 933 938 596,700
2015/04/06 930 943 916 932 545,200
2015/04/03 914 944 914 927 794,400
2015/04/02 876 916 876 913 431,900
2015/04/01 891 900 879 887 582,200
2015/03/31 905 916 892 900 400,100
2015/03/30 886 899 883 896 434,800
2015/03/27 919 919 883 887 469,300
2015/03/26 925 925 909 919 319,900
2015/03/25 936 939 923 933 361,500
2015/03/24 926 939 922 928 363,500
2015/03/23 925 939 925 933 424,400
2015/03/20 925 928 918 923 514,500
2015/03/19 918 928 916 924 419,800
2015/03/18 907 919 907 919 411,000
2015/03/17 901 913 898 911 381,600
2015/03/16 899 903 896 900 265,500
2015/03/13 910 914 900 906 388,400
2015/03/12 884 901 882 895 207,200
2015/03/11 889 899 883 884 207,300
2015/03/10 905 918 893 899 411,500
2015/03/09 883 903 881 899 362,600
2015/03/06 876 888 875 886 290,000
2015/03/05 865 879 863 876 216,900
2015/03/04 868 874 861 872 247,800
2015/03/03 872 880 864 869 292,900
2015/03/02 875 883 871 872 260,500
2015/02/27 875 884 873 877 299,000
2015/02/26 866 882 864 876 585,400
2015/02/25 865 869 851 867 673,600
2015/02/24 883 885 859 871 844,900
2015/02/23 880 891 875 876 620,500
2015/02/20 883 888 861 877 594,500
2015/02/19 880 891 869 877 575,900
2015/02/18 861 883 858 878 837,700
2015/02/17 849 855 844 853 540,000
2015/02/16 837 850 834 848 331,800
2015/02/13 828 838 826 833 474,200
2015/02/12 820 841 819 823 721,100
2015/02/10 824 825 804 812 621,300
2015/02/09 800 821 797 820 469,400
2015/02/06 805 807 792 792 321,500
2015/02/05 797 805 793 801 331,900
2015/02/04 788 798 787 797 345,900
2015/02/03 790 791 778 782 339,000
2015/02/02 785 787 776 783 280,100
2015/01/30 782 792 778 789 336,700
2015/01/29 768 784 764 782 316,000
2015/01/28 760 774 760 770 393,400
2015/01/27 754 766 754 764 316,300
2015/01/26 745 755 742 755 319,500
2015/01/23 747 750 738 746 292,300
2015/01/22 744 744 732 742 509,200
2015/01/21 744 747 737 746 316,700
2015/01/20 737 748 737 745 280,200
2015/01/19 739 747 733 739 385,300
2015/01/16 731 735 723 729 758,400
2015/01/15 726 746 724 743 503,600
2015/01/14 723 728 720 724 489,500
2015/01/13 746 746 721 725 884,200
2015/01/09 739 756 739 754 562,200
2015/01/08 741 743 734 739 408,500
2015/01/07 727 743 726 741 402,800
2015/01/06 746 748 730 730 636,300
2015/01/05 771 772 754 756 520,200

このページの先頭へ