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
2021/12/30 1,056 1,068 1,056 1,065 280,200
2021/12/29 1,068 1,076 1,057 1,064 498,400
2021/12/28 1,084 1,093 1,081 1,083 249,700
2021/12/27 1,084 1,091 1,079 1,079 236,800
2021/12/24 1,082 1,087 1,080 1,084 139,100
2021/12/23 1,090 1,094 1,080 1,083 116,800
2021/12/22 1,086 1,090 1,080 1,080 124,900
2021/12/21 1,086 1,091 1,080 1,088 170,000
2021/12/20 1,090 1,096 1,069 1,074 228,700
2021/12/17 1,101 1,106 1,094 1,099 379,600
2021/12/16 1,096 1,101 1,092 1,101 204,700
2021/12/15 1,083 1,098 1,081 1,094 197,700
2021/12/14 1,085 1,092 1,077 1,079 216,900
2021/12/13 1,095 1,096 1,083 1,083 139,700
2021/12/10 1,104 1,104 1,078 1,085 241,500
2021/12/09 1,102 1,103 1,083 1,089 228,600
2021/12/08 1,109 1,113 1,102 1,102 258,300
2021/12/07 1,096 1,106 1,089 1,106 252,100
2021/12/06 1,076 1,101 1,076 1,091 246,100
2021/12/03 1,079 1,085 1,073 1,082 268,500
2021/12/02 1,057 1,080 1,052 1,069 410,100
2021/12/01 1,044 1,071 1,042 1,065 306,200
2021/11/30 1,050 1,083 1,049 1,051 518,700
2021/11/29 1,041 1,065 1,039 1,054 357,800
2021/11/26 1,071 1,071 1,055 1,062 268,500
2021/11/25 1,070 1,081 1,066 1,068 278,400
2021/11/24 1,098 1,103 1,082 1,082 283,800
2021/11/22 1,083 1,095 1,079 1,092 140,400
2021/11/19 1,083 1,095 1,077 1,093 314,600
2021/11/18 1,098 1,099 1,072 1,083 343,700
2021/11/17 1,124 1,124 1,104 1,105 143,600
2021/11/16 1,130 1,136 1,126 1,128 122,900
2021/11/15 1,130 1,131 1,124 1,128 137,800
2021/11/12 1,100 1,126 1,099 1,122 235,300
2021/11/11 1,115 1,123 1,112 1,113 129,700
2021/11/10 1,110 1,122 1,109 1,119 158,900
2021/11/09 1,121 1,126 1,111 1,112 95,600
2021/11/08 1,138 1,138 1,121 1,121 180,800
2021/11/05 1,118 1,135 1,117 1,135 203,000
2021/11/04 1,117 1,131 1,110 1,130 429,300
2021/11/02 1,119 1,126 1,106 1,107 247,100
2021/11/01 1,125 1,132 1,120 1,132 215,700
2021/10/29 1,110 1,111 1,099 1,109 205,100
2021/10/28 1,112 1,118 1,106 1,113 261,200
2021/10/27 1,141 1,142 1,126 1,126 192,100
2021/10/26 1,139 1,149 1,133 1,141 249,000
2021/10/25 1,125 1,140 1,125 1,130 318,200
2021/10/22 1,130 1,147 1,118 1,135 396,700
2021/10/21 1,147 1,148 1,128 1,132 506,800
2021/10/20 1,147 1,158 1,140 1,152 407,800
2021/10/19 1,133 1,146 1,130 1,142 554,200
2021/10/18 1,116 1,121 1,106 1,118 307,100
2021/10/15 1,104 1,115 1,098 1,112 287,000
2021/10/14 1,096 1,097 1,086 1,090 348,200
2021/10/13 1,105 1,110 1,099 1,099 306,400
2021/10/12 1,113 1,115 1,102 1,103 378,000
2021/10/11 1,100 1,123 1,095 1,119 486,000
2021/10/08 1,088 1,105 1,087 1,093 432,600
2021/10/07 1,096 1,109 1,089 1,089 381,800
2021/10/06 1,075 1,101 1,075 1,095 654,700
2021/10/05 1,040 1,072 1,040 1,063 740,100
2021/10/04 1,066 1,066 1,040 1,041 726,300
2021/10/01 1,078 1,078 1,045 1,050 747,700
2021/09/30 1,128 1,134 1,080 1,083 588,400
2021/09/29 1,099 1,121 1,092 1,113 1,059,800
2021/09/28 1,131 1,131 1,097 1,110 487,000
2021/09/27 1,130 1,148 1,124 1,124 355,000
2021/09/24 1,120 1,138 1,119 1,135 604,700
2021/09/22 1,132 1,139 1,122 1,122 338,700
2021/09/21 1,127 1,136 1,121 1,133 367,200
2021/09/17 1,135 1,149 1,132 1,147 624,600
2021/09/16 1,125 1,133 1,119 1,133 357,600
2021/09/15 1,117 1,128 1,112 1,119 315,700
2021/09/14 1,133 1,134 1,125 1,131 349,300
2021/09/13 1,115 1,130 1,113 1,130 342,400
2021/09/10 1,103 1,119 1,100 1,115 500,700
2021/09/09 1,097 1,108 1,092 1,106 373,600
2021/09/08 1,087 1,099 1,085 1,099 356,700
2021/09/07 1,090 1,098 1,085 1,098 350,200
2021/09/06 1,090 1,090 1,080 1,083 245,200
2021/09/03 1,084 1,092 1,077 1,086 455,600
2021/09/02 1,077 1,085 1,074 1,079 451,300
2021/09/01 1,062 1,082 1,061 1,079 525,000
2021/08/31 1,055 1,068 1,049 1,062 618,700
2021/08/30 1,044 1,061 1,035 1,060 603,300
2021/08/27 1,071 1,078 1,058 1,062 950,700
2021/08/26 1,061 1,081 1,059 1,075 460,900
2021/08/25 1,083 1,089 1,077 1,078 324,100
2021/08/24 1,077 1,090 1,076 1,087 241,700
2021/08/23 1,084 1,095 1,080 1,085 242,300
2021/08/20 1,080 1,087 1,072 1,081 451,300
2021/08/19 1,080 1,083 1,077 1,079 205,300
2021/08/18 1,085 1,090 1,081 1,084 238,700
2021/08/17 1,082 1,093 1,078 1,090 247,300
2021/08/16 1,081 1,085 1,072 1,082 233,300
2021/08/13 1,089 1,092 1,081 1,087 180,500
2021/08/12 1,091 1,092 1,085 1,087 263,800
2021/08/11 1,085 1,096 1,075 1,093 448,700
2021/08/10 1,081 1,089 1,070 1,070 212,300
2021/08/06 1,082 1,082 1,072 1,075 232,100
2021/08/05 1,073 1,085 1,069 1,082 362,900
2021/08/04 1,081 1,089 1,079 1,089 185,300
2021/08/03 1,104 1,105 1,083 1,090 237,500
2021/08/02 1,090 1,103 1,085 1,102 430,400
2021/07/30 1,096 1,096 1,077 1,078 510,200
2021/07/29 1,101 1,104 1,094 1,098 251,000
2021/07/28 1,120 1,120 1,103 1,107 293,000
2021/07/27 1,107 1,124 1,104 1,124 506,900
2021/07/26 1,108 1,112 1,099 1,107 456,100
2021/07/21 1,083 1,096 1,083 1,090 355,900
2021/07/20 1,072 1,082 1,065 1,078 432,900
2021/07/19 1,074 1,082 1,069 1,078 318,400
2021/07/16 1,084 1,087 1,075 1,079 314,300
2021/07/15 1,103 1,113 1,093 1,094 436,900
2021/07/14 1,091 1,110 1,090 1,094 392,400
2021/07/13 1,090 1,102 1,080 1,093 597,900
2021/07/12 1,082 1,094 1,078 1,084 755,800
2021/07/09 1,047 1,064 1,037 1,060 691,900
2021/07/08 1,069 1,072 1,055 1,055 578,900
2021/07/07 1,051 1,062 1,049 1,052 455,700
2021/07/06 1,064 1,066 1,051 1,055 377,100
2021/07/05 1,065 1,069 1,054 1,054 312,200
2021/07/02 1,069 1,074 1,056 1,059 581,600
2021/07/01 1,057 1,069 1,056 1,063 621,000
2021/06/30 1,080 1,084 1,050 1,058 1,019,100
2021/06/29 1,091 1,096 1,078 1,086 740,600
2021/06/28 1,090 1,094 1,077 1,092 517,100
2021/06/25 1,069 1,076 1,067 1,074 425,900
2021/06/24 1,050 1,067 1,049 1,065 428,500
2021/06/23 1,050 1,054 1,043 1,049 398,500
2021/06/22 1,044 1,051 1,041 1,049 448,300
2021/06/21 1,032 1,040 1,022 1,027 524,900
2021/06/18 1,048 1,050 1,037 1,041 548,700
2021/06/17 1,051 1,056 1,037 1,039 343,000
2021/06/16 1,050 1,062 1,050 1,052 337,000
2021/06/15 1,055 1,058 1,045 1,050 331,200
2021/06/14 1,060 1,063 1,042 1,051 520,600
2021/06/11 1,054 1,063 1,048 1,050 577,200
2021/06/10 1,042 1,058 1,035 1,054 582,400
2021/06/09 1,038 1,044 1,035 1,038 482,200
2021/06/08 1,022 1,034 1,017 1,031 444,000
2021/06/07 1,027 1,029 1,010 1,017 607,200
2021/06/04 1,008 1,017 1,004 1,007 578,500
2021/06/03 1,009 1,012 1,002 1,007 622,800
2021/06/02 1,006 1,017 1,002 1,009 693,700
2021/06/01 1,017 1,025 1,012 1,019 479,300
2021/05/31 1,030 1,031 1,015 1,020 600,500
2021/05/28 1,008 1,018 1,008 1,018 542,800
2021/05/27 1,019 1,029 994 994 1,264,600
2021/05/26 1,016 1,016 1,003 1,015 847,700
2021/05/25 1,035 1,039 1,023 1,024 408,800
2021/05/24 1,044 1,048 1,033 1,033 476,000
2021/05/21 1,050 1,053 1,040 1,043 318,300
2021/05/20 1,047 1,052 1,044 1,050 353,600
2021/05/19 1,043 1,048 1,041 1,045 306,900
2021/05/18 1,043 1,051 1,041 1,047 378,700
2021/05/17 1,043 1,051 1,038 1,043 308,000
2021/05/14 1,033 1,049 1,032 1,046 425,900
2021/05/13 1,036 1,041 1,022 1,023 582,400
2021/05/12 1,061 1,073 1,044 1,052 829,600
2021/05/11 1,084 1,086 1,070 1,070 669,800
2021/05/10 1,099 1,099 1,091 1,091 407,400
2021/05/07 1,085 1,109 1,083 1,105 607,700
2021/05/06 1,088 1,094 1,082 1,082 702,200
2021/04/30 1,126 1,126 1,089 1,090 651,000
2021/04/28 1,145 1,145 1,110 1,112 504,900
2021/04/27 1,122 1,147 1,118 1,136 778,300
2021/04/26 1,132 1,132 1,111 1,112 544,800
2021/04/23 1,151 1,154 1,132 1,134 488,400
2021/04/22 1,169 1,174 1,151 1,153 523,000
2021/04/21 1,160 1,168 1,144 1,163 793,300
2021/04/20 1,176 1,179 1,160 1,162 505,500
2021/04/19 1,185 1,185 1,171 1,177 588,700
2021/04/16 1,167 1,179 1,161 1,173 578,200
2021/04/15 1,145 1,167 1,143 1,160 517,800
2021/04/14 1,141 1,151 1,130 1,144 620,100
2021/04/13 1,164 1,179 1,154 1,155 835,600
2021/04/12 1,150 1,162 1,126 1,158 1,335,900
2021/04/09 1,130 1,150 1,125 1,140 947,400
2021/04/08 1,146 1,146 1,117 1,120 912,900
2021/04/07 1,138 1,156 1,137 1,154 641,700
2021/04/06 1,158 1,160 1,132 1,138 533,000
2021/04/05 1,148 1,157 1,139 1,152 438,000
2021/04/02 1,136 1,145 1,132 1,144 446,300
2021/04/01 1,150 1,154 1,129 1,130 691,900
2021/03/31 1,167 1,178 1,157 1,158 729,700
2021/03/30 1,194 1,195 1,167 1,173 719,100
2021/03/29 1,191 1,197 1,179 1,195 903,700
2021/03/26 1,165 1,179 1,160 1,178 773,400
2021/03/25 1,142 1,161 1,139 1,159 624,700
2021/03/24 1,156 1,162 1,124 1,135 995,000
2021/03/23 1,147 1,166 1,146 1,154 894,400
2021/03/22 1,150 1,154 1,143 1,147 739,700
2021/03/19 1,134 1,147 1,132 1,147 833,900
2021/03/18 1,136 1,139 1,127 1,136 580,500
2021/03/17 1,139 1,139 1,126 1,135 530,600
2021/03/16 1,117 1,140 1,111 1,140 1,238,900
2021/03/15 1,104 1,118 1,100 1,114 608,200
2021/03/12 1,087 1,106 1,079 1,104 955,700
2021/03/11 1,103 1,107 1,090 1,091 986,400
2021/03/10 1,107 1,116 1,103 1,105 1,059,500
2021/03/09 1,095 1,112 1,090 1,109 806,100
2021/03/08 1,110 1,111 1,084 1,087 808,100
2021/03/05 1,088 1,107 1,085 1,104 992,500
2021/03/04 1,080 1,084 1,066 1,082 816,600
2021/03/03 1,095 1,099 1,078 1,080 830,000
2021/03/02 1,090 1,094 1,074 1,091 781,100
2021/03/01 1,062 1,090 1,058 1,088 840,000
2021/02/26 1,058 1,075 1,052 1,053 1,424,500
2021/02/25 1,079 1,080 1,061 1,065 1,450,400
2021/02/24 1,108 1,116 1,086 1,087 2,059,100
2021/02/22 1,112 1,115 1,099 1,101 1,123,800
2021/02/19 1,115 1,120 1,105 1,109 831,600
2021/02/18 1,118 1,120 1,112 1,117 624,900
2021/02/17 1,122 1,125 1,108 1,108 918,800
2021/02/16 1,133 1,143 1,121 1,126 875,800
2021/02/15 1,130 1,131 1,121 1,128 846,300
2021/02/12 1,132 1,138 1,117 1,124 1,265,200
2021/02/10 1,150 1,156 1,128 1,129 1,745,700
2021/02/09 1,085 1,092 1,079 1,090 626,000
2021/02/08 1,076 1,086 1,075 1,086 622,900
2021/02/05 1,078 1,079 1,070 1,073 484,100
2021/02/04 1,069 1,077 1,065 1,075 448,500
2021/02/03 1,057 1,068 1,053 1,067 550,500
2021/02/02 1,057 1,059 1,045 1,050 694,100
2021/02/01 1,055 1,064 1,053 1,057 454,400
2021/01/29 1,067 1,074 1,053 1,059 601,400
2021/01/28 1,075 1,076 1,064 1,066 951,400
2021/01/27 1,096 1,100 1,080 1,083 715,100
2021/01/26 1,083 1,094 1,079 1,094 489,600
2021/01/25 1,070 1,084 1,066 1,082 606,100
2021/01/22 1,070 1,072 1,056 1,066 1,166,300
2021/01/21 1,095 1,103 1,076 1,078 1,257,500
2021/01/20 1,085 1,091 1,078 1,088 519,600
2021/01/19 1,103 1,104 1,084 1,084 578,900
2021/01/18 1,080 1,096 1,080 1,094 303,900
2021/01/15 1,089 1,090 1,080 1,082 619,400
2021/01/14 1,095 1,099 1,080 1,089 982,200
2021/01/13 1,113 1,117 1,095 1,095 1,162,600
2021/01/12 1,120 1,127 1,102 1,119 918,700
2021/01/08 1,130 1,132 1,120 1,129 872,300
2021/01/07 1,150 1,154 1,134 1,136 894,600
2021/01/06 1,147 1,158 1,143 1,144 470,800
2021/01/05 1,180 1,183 1,144 1,146 658,000
2021/01/04 1,191 1,192 1,166 1,174 515,800

このページの先頭へ