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
2020/12/30 1,170 1,189 1,152 1,179 721,200
2020/12/29 1,159 1,164 1,110 1,161 1,105,400
2020/12/28 1,199 1,203 1,178 1,189 700,200
2020/12/25 1,179 1,182 1,170 1,177 240,800
2020/12/24 1,173 1,182 1,167 1,175 411,900
2020/12/23 1,150 1,157 1,147 1,157 372,800
2020/12/22 1,157 1,169 1,147 1,150 325,600
2020/12/21 1,170 1,180 1,165 1,169 409,400
2020/12/18 1,178 1,183 1,161 1,175 777,100
2020/12/17 1,182 1,187 1,158 1,175 769,000
2020/12/16 1,192 1,194 1,170 1,171 562,400
2020/12/15 1,185 1,203 1,182 1,185 655,000
2020/12/14 1,191 1,205 1,172 1,185 893,000
2020/12/11 1,165 1,188 1,154 1,188 695,900
2020/12/10 1,153 1,157 1,142 1,153 276,000
2020/12/09 1,147 1,150 1,141 1,148 268,500
2020/12/08 1,126 1,147 1,124 1,143 468,300
2020/12/07 1,134 1,135 1,113 1,126 474,600
2020/12/04 1,146 1,150 1,130 1,133 520,300
2020/12/03 1,160 1,168 1,147 1,152 494,200
2020/12/02 1,163 1,166 1,149 1,156 850,400
2020/12/01 1,186 1,194 1,168 1,176 478,100
2020/11/30 1,240 1,240 1,180 1,186 981,100
2020/11/27 1,246 1,246 1,216 1,222 698,800
2020/11/26 1,225 1,247 1,217 1,242 662,600
2020/11/25 1,229 1,233 1,203 1,228 858,900
2020/11/24 1,246 1,246 1,223 1,234 1,003,700
2020/11/20 1,203 1,219 1,194 1,216 721,900
2020/11/19 1,183 1,191 1,158 1,183 784,700
2020/11/18 1,190 1,197 1,175 1,183 733,900
2020/11/17 1,237 1,237 1,190 1,198 862,700
2020/11/16 1,262 1,262 1,233 1,240 815,000
2020/11/13 1,216 1,246 1,212 1,241 1,086,600
2020/11/12 1,253 1,253 1,211 1,214 730,200
2020/11/11 1,274 1,274 1,251 1,253 569,100
2020/11/10 1,283 1,292 1,254 1,255 810,800
2020/11/09 1,291 1,301 1,270 1,296 619,600
2020/11/06 1,322 1,324 1,291 1,291 433,200
2020/11/05 1,296 1,314 1,280 1,314 544,300
2020/11/04 1,272 1,295 1,265 1,292 708,300
2020/11/02 1,284 1,290 1,260 1,272 552,200
2020/10/30 1,310 1,314 1,272 1,294 761,400
2020/10/29 1,294 1,311 1,288 1,308 622,300
2020/10/28 1,272 1,306 1,265 1,294 621,100
2020/10/27 1,270 1,279 1,256 1,271 611,400
2020/10/26 1,315 1,323 1,285 1,293 660,000
2020/10/23 1,314 1,321 1,277 1,299 890,300
2020/10/22 1,353 1,370 1,316 1,318 1,183,700
2020/10/21 1,349 1,389 1,324 1,369 2,061,200
2020/10/20 1,469 1,487 1,463 1,469 770,200
2020/10/19 1,462 1,472 1,455 1,460 505,700
2020/10/16 1,460 1,469 1,448 1,464 467,200
2020/10/15 1,480 1,488 1,456 1,469 783,900
2020/10/14 1,466 1,491 1,457 1,490 870,600
2020/10/13 1,430 1,438 1,409 1,428 551,700
2020/10/12 1,443 1,446 1,418 1,429 680,900
2020/10/09 1,470 1,470 1,427 1,442 1,079,400
2020/10/08 1,470 1,473 1,440 1,473 853,300
2020/10/07 1,482 1,490 1,463 1,472 824,000
2020/10/06 1,539 1,542 1,483 1,489 1,168,600
2020/10/05 1,480 1,524 1,433 1,510 2,317,000
2020/10/02 1,435 1,448 1,399 1,409 1,414,100
2020/09/30 1,462 1,490 1,420 1,448 1,702,700
2020/09/29 1,506 1,519 1,494 1,519 1,589,800
2020/09/28 1,487 1,506 1,485 1,499 1,272,200
2020/09/25 1,439 1,470 1,431 1,462 1,120,700
2020/09/24 1,508 1,522 1,434 1,449 1,589,400
2020/09/23 1,385 1,580 1,382 1,525 5,137,500
2020/09/18 1,347 1,360 1,336 1,347 1,094,000
2020/09/17 1,299 1,326 1,293 1,326 707,400
2020/09/16 1,281 1,296 1,273 1,288 864,600
2020/09/15 1,242 1,257 1,225 1,257 621,900
2020/09/14 1,250 1,256 1,245 1,248 437,100
2020/09/11 1,259 1,259 1,231 1,238 577,800
2020/09/10 1,231 1,253 1,225 1,248 616,800
2020/09/09 1,203 1,221 1,199 1,214 875,500
2020/09/08 1,221 1,222 1,191 1,209 699,900
2020/09/07 1,248 1,251 1,223 1,231 397,400
2020/09/04 1,230 1,258 1,221 1,248 763,100
2020/09/03 1,295 1,295 1,269 1,276 498,500
2020/09/02 1,290 1,293 1,276 1,293 319,100
2020/09/01 1,282 1,286 1,265 1,273 391,800
2020/08/31 1,304 1,322 1,292 1,298 915,600
2020/08/28 1,292 1,317 1,283 1,293 917,700
2020/08/27 1,311 1,314 1,293 1,298 619,100
2020/08/26 1,323 1,328 1,304 1,306 388,700
2020/08/25 1,361 1,366 1,334 1,334 649,500
2020/08/24 1,316 1,333 1,313 1,331 311,900
2020/08/21 1,333 1,333 1,313 1,316 231,800
2020/08/20 1,323 1,328 1,315 1,323 231,500
2020/08/19 1,320 1,336 1,318 1,329 392,100
2020/08/18 1,295 1,322 1,289 1,317 615,400
2020/08/17 1,317 1,321 1,293 1,294 441,200
2020/08/14 1,320 1,329 1,312 1,320 322,800
2020/08/13 1,331 1,334 1,305 1,327 641,800
2020/08/12 1,332 1,333 1,318 1,329 469,900
2020/08/11 1,358 1,358 1,331 1,334 462,200
2020/08/07 1,354 1,357 1,338 1,342 411,200
2020/08/06 1,343 1,359 1,338 1,339 453,000
2020/08/05 1,329 1,332 1,316 1,330 497,400
2020/08/04 1,371 1,384 1,345 1,346 534,600
2020/08/03 1,347 1,355 1,332 1,354 603,800
2020/07/31 1,355 1,358 1,318 1,329 1,232,400
2020/07/30 1,365 1,368 1,334 1,361 664,300
2020/07/29 1,335 1,354 1,323 1,350 908,200
2020/07/28 1,315 1,340 1,312 1,335 600,600
2020/07/27 1,296 1,321 1,293 1,321 533,500
2020/07/22 1,317 1,325 1,305 1,307 408,800
2020/07/21 1,329 1,329 1,312 1,314 526,700
2020/07/20 1,330 1,333 1,308 1,321 431,500
2020/07/17 1,304 1,320 1,298 1,319 539,900
2020/07/16 1,314 1,314 1,293 1,304 496,400
2020/07/15 1,306 1,315 1,283 1,314 593,200
2020/07/14 1,311 1,321 1,299 1,307 456,400
2020/07/13 1,289 1,321 1,283 1,312 523,800
2020/07/10 1,301 1,303 1,268 1,271 1,054,200
2020/07/09 1,313 1,335 1,311 1,331 509,600
2020/07/08 1,327 1,327 1,310 1,312 460,000
2020/07/07 1,308 1,314 1,296 1,313 699,700
2020/07/06 1,340 1,344 1,317 1,322 647,800
2020/07/03 1,312 1,320 1,288 1,310 832,800
2020/07/02 1,259 1,283 1,256 1,282 1,277,500
2020/07/01 1,252 1,260 1,233 1,244 984,900
2020/06/30 1,215 1,271 1,213 1,236 2,572,300
2020/06/29 1,160 1,182 1,157 1,182 629,500
2020/06/26 1,157 1,167 1,153 1,161 557,700
2020/06/25 1,157 1,159 1,148 1,158 461,600
2020/06/24 1,170 1,170 1,148 1,160 635,900
2020/06/23 1,181 1,183 1,153 1,170 966,300
2020/06/22 1,151 1,179 1,150 1,170 560,000
2020/06/19 1,125 1,153 1,122 1,151 974,200
2020/06/18 1,135 1,143 1,131 1,142 662,700
2020/06/17 1,128 1,139 1,125 1,135 622,500
2020/06/16 1,105 1,128 1,101 1,120 633,800
2020/06/15 1,090 1,108 1,090 1,094 390,500
2020/06/12 1,088 1,096 1,078 1,090 506,500
2020/06/11 1,105 1,113 1,100 1,102 373,000
2020/06/10 1,110 1,118 1,106 1,114 405,400
2020/06/09 1,118 1,118 1,107 1,112 345,500
2020/06/08 1,114 1,115 1,100 1,104 295,300
2020/06/05 1,116 1,129 1,111 1,114 443,900
2020/06/04 1,113 1,117 1,096 1,109 415,300
2020/06/03 1,120 1,120 1,109 1,111 407,300
2020/06/02 1,110 1,123 1,110 1,113 410,500
2020/06/01 1,108 1,126 1,102 1,120 398,000
2020/05/29 1,119 1,134 1,113 1,120 613,700
2020/05/28 1,117 1,130 1,110 1,119 524,600
2020/05/27 1,105 1,111 1,098 1,110 443,000
2020/05/26 1,118 1,121 1,108 1,110 258,200
2020/05/25 1,105 1,111 1,098 1,108 345,700
2020/05/22 1,101 1,105 1,091 1,100 325,100
2020/05/21 1,090 1,101 1,083 1,097 413,600
2020/05/20 1,092 1,099 1,086 1,092 521,600
2020/05/19 1,092 1,096 1,079 1,082 505,300
2020/05/18 1,084 1,086 1,076 1,081 392,100
2020/05/15 1,061 1,077 1,056 1,073 366,800
2020/05/14 1,080 1,088 1,068 1,070 560,700
2020/05/13 1,080 1,097 1,078 1,091 550,500
2020/05/12 1,101 1,101 1,087 1,089 526,300
2020/05/11 1,082 1,101 1,081 1,096 480,000
2020/05/08 1,072 1,085 1,061 1,077 917,300
2020/05/07 1,065 1,065 1,056 1,063 799,900
2020/05/01 1,060 1,064 1,049 1,056 583,900
2020/04/30 1,060 1,067 1,050 1,056 673,700
2020/04/28 1,050 1,052 1,037 1,047 553,900
2020/04/27 1,040 1,044 1,032 1,038 378,600
2020/04/24 1,034 1,038 1,027 1,033 502,400
2020/04/23 1,029 1,032 1,021 1,029 815,500
2020/04/22 1,037 1,049 1,033 1,039 508,800
2020/04/21 1,028 1,044 1,027 1,036 701,800
2020/04/20 1,030 1,046 1,026 1,041 492,600
2020/04/17 1,037 1,044 1,023 1,040 664,500
2020/04/16 1,042 1,043 1,033 1,033 1,042,600
2020/04/15 1,030 1,042 1,027 1,042 949,200
2020/04/14 1,030 1,035 1,012 1,029 962,600
2020/04/13 1,005 1,022 995 1,019 667,800
2020/04/10 1,003 1,014 979 1,008 553,100
2020/04/09 994 1,011 990 1,002 570,900
2020/04/08 1,003 1,015 999 1,000 767,500
2020/04/07 999 1,008 983 1,001 822,100
2020/04/06 999 1,019 988 990 1,033,800
2020/04/03 981 998 980 980 825,600
2020/04/02 990 1,009 981 984 659,300
2020/04/01 984 1,011 984 997 804,100
2020/03/31 995 1,007 984 997 837,900
2020/03/30 988 1,004 979 1,004 1,117,900
2020/03/27 998 1,002 979 1,000 1,218,600
2020/03/26 975 992 958 983 1,361,600
2020/03/25 969 983 959 972 1,338,700
2020/03/24 943 956 932 954 1,044,200
2020/03/23 931 949 903 941 1,159,300
2020/03/19 944 956 933 945 1,366,700
2020/03/18 959 976 947 949 1,217,400
2020/03/17 905 973 896 968 1,415,500
2020/03/16 929 939 910 912 1,047,800
2020/03/13 903 930 882 919 1,706,200
2020/03/12 949 953 914 937 1,608,400
2020/03/11 950 974 946 964 851,800
2020/03/10 959 965 939 960 1,615,000
2020/03/09 970 977 959 963 1,264,200
2020/03/06 980 985 976 984 827,000
2020/03/05 991 992 982 992 538,400
2020/03/04 997 997 983 984 508,200
2020/03/03 1,013 1,013 1,002 1,005 813,000
2020/03/02 980 1,010 977 1,008 897,800
2020/02/28 991 998 972 983 1,194,300
2020/02/27 1,017 1,017 1,001 1,006 763,300
2020/02/26 1,027 1,033 1,019 1,030 1,063,900
2020/02/25 1,028 1,037 1,023 1,025 1,163,300
2020/02/21 1,044 1,049 1,038 1,041 511,800
2020/02/20 1,048 1,052 1,043 1,044 359,900
2020/02/19 1,041 1,047 1,041 1,041 322,900
2020/02/18 1,037 1,042 1,034 1,041 269,900
2020/02/17 1,036 1,040 1,031 1,036 354,900
2020/02/14 1,050 1,052 1,042 1,046 272,500
2020/02/13 1,057 1,057 1,050 1,051 333,300
2020/02/12 1,054 1,062 1,052 1,059 482,400
2020/02/10 1,057 1,061 1,055 1,055 506,800
2020/02/07 1,070 1,071 1,059 1,063 572,900
2020/02/06 1,059 1,069 1,056 1,064 763,800
2020/02/05 1,055 1,058 1,052 1,053 477,700
2020/02/04 1,037 1,054 1,035 1,052 394,400
2020/02/03 1,035 1,040 1,032 1,035 463,400
2020/01/31 1,047 1,049 1,042 1,045 360,800
2020/01/30 1,048 1,049 1,038 1,041 459,000
2020/01/29 1,035 1,047 1,034 1,047 295,100
2020/01/28 1,027 1,038 1,025 1,036 462,100
2020/01/27 1,027 1,036 1,025 1,031 557,100
2020/01/24 1,035 1,040 1,031 1,036 246,100
2020/01/23 1,052 1,052 1,034 1,036 372,600
2020/01/22 1,051 1,058 1,047 1,052 488,000
2020/01/21 1,045 1,050 1,044 1,046 202,400
2020/01/20 1,050 1,050 1,044 1,047 257,200
2020/01/17 1,050 1,051 1,043 1,048 442,300
2020/01/16 1,055 1,055 1,041 1,046 454,600
2020/01/15 1,042 1,050 1,041 1,050 455,300
2020/01/14 1,037 1,043 1,026 1,043 598,300
2020/01/10 1,030 1,034 1,025 1,031 926,000
2020/01/09 1,050 1,054 1,039 1,041 884,900
2020/01/08 1,057 1,064 1,051 1,055 520,900
2020/01/07 1,066 1,072 1,063 1,067 456,700
2020/01/06 1,053 1,060 1,051 1,060 441,500

このページの先頭へ