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
2017/12/29 1,046 1,052 1,027 1,050 1,401,000
2017/12/28 1,057 1,070 1,037 1,045 2,681,000
2017/12/27 1,105 1,117 1,096 1,117 551,900
2017/12/26 1,092 1,097 1,091 1,095 205,000
2017/12/25 1,097 1,099 1,086 1,089 189,500
2017/12/22 1,108 1,108 1,094 1,096 237,500
2017/12/21 1,102 1,113 1,097 1,107 504,900
2017/12/20 1,095 1,111 1,095 1,106 443,200
2017/12/19 1,085 1,087 1,079 1,084 313,600
2017/12/18 1,093 1,094 1,085 1,086 244,700
2017/12/15 1,091 1,096 1,084 1,087 264,300
2017/12/14 1,096 1,104 1,085 1,093 256,000
2017/12/13 1,090 1,090 1,077 1,090 286,000
2017/12/12 1,095 1,101 1,088 1,091 226,600
2017/12/11 1,100 1,102 1,090 1,093 292,800
2017/12/08 1,090 1,105 1,090 1,098 431,700
2017/12/07 1,090 1,103 1,086 1,103 351,000
2017/12/06 1,106 1,109 1,097 1,097 249,600
2017/12/05 1,103 1,108 1,097 1,107 467,000
2017/12/04 1,090 1,110 1,090 1,103 604,300
2017/12/01 1,087 1,092 1,082 1,089 750,800
2017/11/30 1,074 1,089 1,070 1,085 669,700
2017/11/29 1,067 1,072 1,060 1,071 555,500
2017/11/28 1,055 1,061 1,052 1,060 172,400
2017/11/27 1,053 1,061 1,052 1,058 256,500
2017/11/24 1,045 1,055 1,041 1,053 185,500
2017/11/22 1,041 1,047 1,038 1,044 222,100
2017/11/21 1,050 1,060 1,037 1,039 558,100
2017/11/20 1,024 1,042 1,021 1,038 371,400
2017/11/17 1,037 1,041 1,022 1,023 249,700
2017/11/16 1,021 1,030 1,016 1,024 240,700
2017/11/15 1,040 1,041 1,016 1,021 416,900
2017/11/14 1,052 1,057 1,041 1,042 301,000
2017/11/13 1,062 1,062 1,046 1,048 226,400
2017/11/10 1,067 1,075 1,059 1,062 379,400
2017/11/09 1,058 1,083 1,057 1,071 609,200
2017/11/08 1,062 1,064 1,050 1,056 580,400
2017/11/07 1,050 1,058 1,048 1,056 504,900
2017/11/06 1,051 1,061 1,046 1,049 462,000
2017/11/02 1,046 1,051 1,039 1,050 338,900
2017/11/01 1,049 1,051 1,038 1,040 327,700
2017/10/31 1,034 1,043 1,032 1,040 326,800
2017/10/30 1,042 1,045 1,035 1,041 1,055,500
2017/10/27 1,050 1,050 1,044 1,045 305,400
2017/10/26 1,042 1,050 1,042 1,042 387,800
2017/10/25 1,049 1,050 1,040 1,043 356,100
2017/10/24 1,032 1,049 1,030 1,046 477,900
2017/10/23 1,039 1,039 1,028 1,031 226,600
2017/10/20 1,029 1,032 1,024 1,026 263,900
2017/10/19 1,038 1,040 1,029 1,030 267,100
2017/10/18 1,044 1,045 1,035 1,038 480,600
2017/10/17 1,037 1,047 1,034 1,042 733,400
2017/10/16 1,020 1,035 1,018 1,033 830,200
2017/10/13 1,013 1,020 1,009 1,014 767,900
2017/10/12 1,015 1,016 1,009 1,014 383,700
2017/10/11 1,009 1,015 1,009 1,013 308,600
2017/10/10 1,004 1,015 1,002 1,008 503,000
2017/10/06 1,017 1,017 1,004 1,009 437,700
2017/10/05 1,012 1,027 1,012 1,021 657,900
2017/10/04 1,004 1,011 1,004 1,010 497,900
2017/10/03 993 1,004 992 1,000 640,100
2017/10/02 1,006 1,008 988 991 1,001,900
2017/09/29 1,010 1,016 1,003 1,016 338,300
2017/09/28 1,010 1,012 1,001 1,012 624,200
2017/09/27 1,016 1,018 1,009 1,014 339,800
2017/09/26 1,019 1,028 1,017 1,023 361,000
2017/09/25 1,023 1,035 1,019 1,033 454,000
2017/09/22 1,016 1,021 1,011 1,018 286,500
2017/09/21 1,022 1,023 1,012 1,016 463,200
2017/09/20 1,029 1,030 1,023 1,026 286,400
2017/09/19 1,020 1,029 1,019 1,024 448,100
2017/09/15 1,006 1,016 1,004 1,016 456,700
2017/09/14 1,012 1,019 1,008 1,012 418,900
2017/09/13 1,007 1,018 1,006 1,012 508,000
2017/09/12 1,005 1,006 999 1,004 353,100
2017/09/11 1,002 1,003 993 997 297,600
2017/09/08 988 1,002 988 992 538,000
2017/09/07 980 994 976 991 537,300
2017/09/06 968 981 965 978 253,800
2017/09/05 976 983 969 970 347,400
2017/09/04 982 982 967 968 301,700
2017/09/01 990 990 982 987 388,300
2017/08/31 971 994 967 990 852,100
2017/08/30 960 972 954 972 703,100
2017/08/29 950 959 946 959 630,300
2017/08/28 963 964 956 959 589,300
2017/08/25 962 967 955 967 557,700
2017/08/24 959 964 958 959 233,700
2017/08/23 968 969 961 962 296,900
2017/08/22 958 967 956 963 417,100
2017/08/21 958 962 957 959 270,400
2017/08/18 961 964 956 958 506,700
2017/08/17 970 972 965 966 352,700
2017/08/16 968 977 963 972 496,300
2017/08/15 976 978 968 970 378,500
2017/08/14 972 973 964 970 396,600
2017/08/10 966 978 963 978 563,500
2017/08/09 977 977 963 966 390,600
2017/08/08 972 981 972 978 422,600
2017/08/07 971 975 968 974 312,600
2017/08/04 962 968 962 968 396,900
2017/08/03 959 962 954 962 646,400
2017/08/02 962 964 956 963 471,500
2017/08/01 958 965 956 962 471,600
2017/07/31 968 969 959 961 706,100
2017/07/28 974 975 963 970 566,700
2017/07/27 962 978 962 974 538,900
2017/07/26 966 967 956 960 716,700
2017/07/25 974 978 964 967 305,600
2017/07/24 967 975 963 974 412,800
2017/07/21 972 975 962 963 563,400
2017/07/20 976 978 971 976 320,900
2017/07/19 963 977 962 977 863,600
2017/07/18 959 964 950 961 696,600
2017/07/14 959 965 956 961 469,500
2017/07/13 960 961 952 953 519,900
2017/07/12 956 958 953 956 526,300
2017/07/11 957 961 952 957 628,500
2017/07/10 965 965 952 952 597,400
2017/07/07 967 970 958 960 672,400
2017/07/06 987 989 971 972 554,300
2017/07/05 989 998 981 985 771,100
2017/07/04 960 987 959 987 1,434,000
2017/07/03 965 968 955 955 1,317,200
2017/06/30 974 990 967 985 1,016,400
2017/06/29 968 979 965 975 623,100
2017/06/28 982 983 966 966 573,000
2017/06/27 979 983 974 981 586,100
2017/06/26 981 984 975 975 471,200
2017/06/23 971 983 971 981 1,153,700
2017/06/22 954 971 940 971 1,926,100
2017/06/21 938 938 930 930 693,400
2017/06/20 947 947 940 940 580,300
2017/06/19 944 948 941 941 505,400
2017/06/16 944 945 938 942 609,800
2017/06/15 943 948 940 942 400,800
2017/06/14 951 955 942 942 481,200
2017/06/13 945 956 944 952 511,200
2017/06/12 947 949 942 943 384,200
2017/06/09 950 955 943 949 612,700
2017/06/08 968 968 956 958 788,000
2017/06/07 968 971 959 967 560,400
2017/06/06 990 990 966 966 602,400
2017/06/05 985 989 979 988 516,800
2017/06/02 987 992 982 992 500,600
2017/06/01 978 987 976 984 386,500
2017/05/31 979 981 970 970 614,600
2017/05/30 985 988 978 986 394,500
2017/05/29 995 995 986 987 298,800
2017/05/26 988 993 985 990 581,400
2017/05/25 993 996 979 981 390,300
2017/05/24 1,007 1,007 991 994 454,900
2017/05/23 1,007 1,007 988 994 857,400
2017/05/22 1,025 1,026 1,008 1,011 610,500
2017/05/19 1,016 1,023 1,008 1,023 483,000
2017/05/18 1,002 1,017 1,001 1,015 619,200
2017/05/17 1,004 1,008 996 1,004 537,500
2017/05/16 1,010 1,013 1,006 1,010 307,600
2017/05/15 996 1,006 996 1,003 298,800
2017/05/12 1,002 1,005 996 1,005 390,500
2017/05/11 997 1,003 995 1,002 541,200
2017/05/10 995 996 991 995 425,100
2017/05/09 993 999 985 993 570,900
2017/05/08 987 997 986 995 623,800
2017/05/02 975 981 972 975 365,800
2017/05/01 971 972 965 969 491,300
2017/04/28 977 977 964 971 693,800
2017/04/27 989 991 970 974 821,900
2017/04/26 985 985 979 984 613,300
2017/04/25 990 991 980 985 370,000
2017/04/24 990 991 978 987 576,200
2017/04/21 976 977 971 976 485,900
2017/04/20 961 975 961 971 745,300
2017/04/19 962 969 959 963 797,500
2017/04/18 974 975 960 963 703,300
2017/04/17 959 974 958 972 431,600
2017/04/14 977 981 958 961 796,800
2017/04/13 970 977 969 977 782,700
2017/04/12 1,004 1,010 966 973 1,917,200
2017/04/11 1,026 1,033 1,022 1,023 980,600
2017/04/10 1,022 1,027 1,018 1,022 530,000
2017/04/07 1,005 1,016 1,002 1,012 623,900
2017/04/06 1,008 1,011 999 1,000 523,100
2017/04/05 1,017 1,023 1,014 1,016 325,100
2017/04/04 1,028 1,035 1,014 1,017 490,000
2017/04/03 1,030 1,038 1,029 1,034 365,300
2017/03/31 1,039 1,044 1,027 1,027 457,300
2017/03/30 1,045 1,046 1,031 1,033 285,000
2017/03/29 1,047 1,051 1,042 1,050 403,000
2017/03/28 1,033 1,038 1,030 1,037 594,700
2017/03/27 1,014 1,021 1,009 1,015 288,800
2017/03/24 1,018 1,029 1,018 1,026 215,700
2017/03/23 1,017 1,023 1,010 1,019 273,000
2017/03/22 1,018 1,025 1,016 1,017 407,900
2017/03/21 1,024 1,034 1,023 1,034 520,600
2017/03/17 1,025 1,035 1,018 1,032 1,067,000
2017/03/16 1,012 1,023 1,012 1,020 508,700
2017/03/15 1,013 1,017 1,010 1,014 242,700
2017/03/14 1,015 1,015 1,009 1,014 200,300
2017/03/13 1,015 1,020 1,009 1,013 286,700
2017/03/10 1,013 1,020 1,010 1,016 570,100
2017/03/09 1,006 1,008 999 1,008 290,500
2017/03/08 1,005 1,007 997 1,000 330,200
2017/03/07 1,001 1,008 999 1,006 398,200
2017/03/06 998 1,004 997 999 355,400
2017/03/03 1,005 1,008 995 1,000 646,000
2017/03/02 1,007 1,008 998 1,003 676,500
2017/03/01 1,009 1,016 1,000 1,007 794,500
2017/02/28 994 1,004 989 999 889,000
2017/02/27 979 989 977 986 466,200
2017/02/24 985 990 978 979 696,600
2017/02/23 1,005 1,009 1,001 1,007 831,600
2017/02/22 1,005 1,006 998 1,004 443,500
2017/02/21 996 1,005 993 1,003 292,000
2017/02/20 999 999 985 993 570,500
2017/02/17 1,001 1,005 997 999 475,200
2017/02/16 1,010 1,011 996 999 596,900
2017/02/15 995 1,005 995 1,005 570,900
2017/02/14 993 1,013 986 986 734,800
2017/02/13 984 988 980 988 596,200
2017/02/10 972 977 961 977 783,700
2017/02/09 975 978 959 962 1,285,000
2017/02/08 977 979 971 978 605,000
2017/02/07 983 986 974 978 403,200
2017/02/06 996 996 978 988 780,800
2017/02/03 991 997 980 989 861,000
2017/02/02 1,013 1,014 988 989 774,300
2017/02/01 1,015 1,021 1,011 1,013 619,500
2017/01/31 1,012 1,017 1,010 1,013 587,500
2017/01/30 1,024 1,030 1,013 1,014 508,600
2017/01/27 1,025 1,025 1,017 1,017 465,600
2017/01/26 1,022 1,027 1,017 1,019 783,300
2017/01/25 1,012 1,019 1,006 1,007 629,400
2017/01/24 1,013 1,020 1,000 1,000 486,400
2017/01/23 1,021 1,025 1,014 1,014 442,000
2017/01/20 1,025 1,035 1,018 1,023 535,000
2017/01/19 1,025 1,037 1,025 1,026 559,000
2017/01/18 1,013 1,027 1,013 1,018 612,800
2017/01/17 1,032 1,035 1,014 1,017 814,500
2017/01/16 1,045 1,053 1,035 1,035 606,500
2017/01/13 1,043 1,056 1,041 1,051 814,700
2017/01/12 1,047 1,053 1,032 1,048 1,315,800
2017/01/11 1,073 1,073 1,058 1,061 1,111,400
2017/01/10 1,095 1,095 1,073 1,078 953,900
2017/01/06 1,088 1,108 1,078 1,095 2,241,100
2017/01/05 1,044 1,060 1,039 1,049 934,500
2017/01/04 1,036 1,041 1,028 1,035 1,068,400

このページの先頭へ