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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,200 | 1,216 | 1,197 | 1,202 | 526,800 |
| 2022/12/29 | 1,212 | 1,218 | 1,175 | 1,200 | 690,200 |
| 2022/12/28 | 1,213 | 1,219 | 1,210 | 1,218 | 405,300 |
| 2022/12/27 | 1,200 | 1,214 | 1,200 | 1,211 | 419,200 |
| 2022/12/26 | 1,202 | 1,209 | 1,184 | 1,193 | 296,400 |
| 2022/12/23 | 1,186 | 1,200 | 1,183 | 1,198 | 448,400 |
| 2022/12/22 | 1,171 | 1,186 | 1,166 | 1,186 | 544,400 |
| 2022/12/21 | 1,163 | 1,178 | 1,157 | 1,168 | 676,100 |
| 2022/12/20 | 1,167 | 1,170 | 1,155 | 1,166 | 485,000 |
| 2022/12/19 | 1,160 | 1,169 | 1,159 | 1,166 | 283,300 |
| 2022/12/16 | 1,165 | 1,171 | 1,160 | 1,161 | 479,600 |
| 2022/12/15 | 1,169 | 1,173 | 1,163 | 1,165 | 191,300 |
| 2022/12/14 | 1,163 | 1,171 | 1,161 | 1,169 | 232,400 |
| 2022/12/13 | 1,163 | 1,169 | 1,162 | 1,162 | 267,700 |
| 2022/12/12 | 1,160 | 1,163 | 1,151 | 1,155 | 181,400 |
| 2022/12/09 | 1,162 | 1,166 | 1,157 | 1,162 | 397,800 |
| 2022/12/08 | 1,152 | 1,166 | 1,148 | 1,162 | 428,300 |
| 2022/12/07 | 1,157 | 1,162 | 1,149 | 1,149 | 313,900 |
| 2022/12/06 | 1,149 | 1,159 | 1,145 | 1,158 | 291,500 |
| 2022/12/05 | 1,151 | 1,154 | 1,145 | 1,149 | 282,000 |
| 2022/12/02 | 1,157 | 1,157 | 1,141 | 1,153 | 469,900 |
| 2022/12/01 | 1,148 | 1,160 | 1,148 | 1,159 | 437,500 |
| 2022/11/30 | 1,160 | 1,164 | 1,146 | 1,148 | 1,205,700 |
| 2022/11/29 | 1,172 | 1,174 | 1,155 | 1,157 | 645,500 |
| 2022/11/28 | 1,201 | 1,201 | 1,175 | 1,178 | 575,800 |
| 2022/11/25 | 1,214 | 1,215 | 1,197 | 1,200 | 527,200 |
| 2022/11/24 | 1,216 | 1,221 | 1,210 | 1,217 | 374,300 |
| 2022/11/22 | 1,210 | 1,217 | 1,203 | 1,212 | 623,600 |
| 2022/11/21 | 1,224 | 1,230 | 1,194 | 1,201 | 758,000 |
| 2022/11/18 | 1,207 | 1,220 | 1,204 | 1,220 | 620,800 |
| 2022/11/17 | 1,186 | 1,206 | 1,184 | 1,206 | 555,200 |
| 2022/11/16 | 1,167 | 1,182 | 1,164 | 1,182 | 497,700 |
| 2022/11/15 | 1,166 | 1,169 | 1,163 | 1,163 | 269,200 |
| 2022/11/14 | 1,174 | 1,174 | 1,165 | 1,165 | 358,100 |
| 2022/11/11 | 1,175 | 1,179 | 1,168 | 1,176 | 887,800 |
| 2022/11/10 | 1,175 | 1,175 | 1,164 | 1,172 | 451,500 |
| 2022/11/09 | 1,175 | 1,181 | 1,170 | 1,181 | 453,900 |
| 2022/11/08 | 1,170 | 1,177 | 1,167 | 1,174 | 470,500 |
| 2022/11/07 | 1,160 | 1,170 | 1,153 | 1,169 | 548,800 |
| 2022/11/04 | 1,166 | 1,168 | 1,155 | 1,159 | 512,200 |
| 2022/11/02 | 1,171 | 1,173 | 1,163 | 1,166 | 499,700 |
| 2022/11/01 | 1,160 | 1,174 | 1,158 | 1,171 | 521,100 |
| 2022/10/31 | 1,160 | 1,170 | 1,155 | 1,159 | 530,100 |
| 2022/10/28 | 1,143 | 1,163 | 1,137 | 1,158 | 795,000 |
| 2022/10/27 | 1,150 | 1,157 | 1,143 | 1,143 | 375,300 |
| 2022/10/26 | 1,151 | 1,157 | 1,144 | 1,150 | 426,500 |
| 2022/10/25 | 1,143 | 1,150 | 1,135 | 1,144 | 587,600 |
| 2022/10/24 | 1,145 | 1,145 | 1,121 | 1,126 | 478,700 |
| 2022/10/21 | 1,147 | 1,154 | 1,143 | 1,147 | 480,300 |
| 2022/10/20 | 1,152 | 1,157 | 1,142 | 1,147 | 365,900 |
| 2022/10/19 | 1,162 | 1,162 | 1,151 | 1,159 | 432,900 |
| 2022/10/18 | 1,160 | 1,164 | 1,150 | 1,154 | 439,500 |
| 2022/10/17 | 1,167 | 1,172 | 1,156 | 1,156 | 461,800 |
| 2022/10/14 | 1,176 | 1,177 | 1,164 | 1,164 | 662,000 |
| 2022/10/13 | 1,161 | 1,171 | 1,152 | 1,164 | 531,700 |
| 2022/10/12 | 1,176 | 1,177 | 1,157 | 1,161 | 822,900 |
| 2022/10/11 | 1,180 | 1,191 | 1,170 | 1,176 | 756,400 |
| 2022/10/07 | 1,184 | 1,202 | 1,176 | 1,180 | 882,400 |
| 2022/10/06 | 1,186 | 1,198 | 1,179 | 1,189 | 852,800 |
| 2022/10/05 | 1,186 | 1,186 | 1,168 | 1,182 | 1,113,300 |
| 2022/10/04 | 1,150 | 1,185 | 1,150 | 1,177 | 1,294,000 |
| 2022/10/03 | 1,175 | 1,178 | 1,129 | 1,150 | 1,427,500 |
| 2022/09/30 | 1,127 | 1,185 | 1,123 | 1,177 | 3,103,500 |
| 2022/09/29 | 1,050 | 1,070 | 1,047 | 1,067 | 502,000 |
| 2022/09/28 | 1,037 | 1,048 | 1,034 | 1,046 | 511,500 |
| 2022/09/27 | 1,025 | 1,051 | 1,025 | 1,048 | 519,800 |
| 2022/09/26 | 1,039 | 1,049 | 1,036 | 1,039 | 422,900 |
| 2022/09/22 | 1,039 | 1,045 | 1,033 | 1,043 | 331,000 |
| 2022/09/21 | 1,042 | 1,050 | 1,040 | 1,041 | 364,300 |
| 2022/09/20 | 1,039 | 1,050 | 1,036 | 1,049 | 550,400 |
| 2022/09/16 | 1,027 | 1,036 | 1,023 | 1,033 | 459,100 |
| 2022/09/15 | 1,018 | 1,029 | 1,018 | 1,028 | 244,900 |
| 2022/09/14 | 1,028 | 1,028 | 1,018 | 1,018 | 329,700 |
| 2022/09/13 | 1,039 | 1,042 | 1,035 | 1,036 | 259,600 |
| 2022/09/12 | 1,042 | 1,042 | 1,035 | 1,037 | 300,300 |
| 2022/09/09 | 1,037 | 1,043 | 1,036 | 1,039 | 416,600 |
| 2022/09/08 | 1,027 | 1,038 | 1,026 | 1,037 | 476,200 |
| 2022/09/07 | 1,015 | 1,021 | 1,010 | 1,020 | 356,500 |
| 2022/09/06 | 1,023 | 1,026 | 1,012 | 1,014 | 419,100 |
| 2022/09/05 | 1,022 | 1,031 | 1,020 | 1,022 | 396,600 |
| 2022/09/02 | 1,037 | 1,037 | 1,022 | 1,022 | 338,000 |
| 2022/09/01 | 1,029 | 1,034 | 1,023 | 1,030 | 541,900 |
| 2022/08/31 | 1,020 | 1,036 | 1,016 | 1,033 | 831,900 |
| 2022/08/30 | 1,026 | 1,035 | 1,022 | 1,030 | 595,800 |
| 2022/08/29 | 1,034 | 1,037 | 1,031 | 1,037 | 827,000 |
| 2022/08/26 | 1,052 | 1,055 | 1,043 | 1,044 | 334,900 |
| 2022/08/25 | 1,050 | 1,055 | 1,048 | 1,050 | 253,900 |
| 2022/08/24 | 1,053 | 1,053 | 1,043 | 1,052 | 418,700 |
| 2022/08/23 | 1,045 | 1,047 | 1,036 | 1,040 | 428,400 |
| 2022/08/22 | 1,045 | 1,056 | 1,041 | 1,052 | 366,500 |
| 2022/08/19 | 1,056 | 1,058 | 1,045 | 1,046 | 307,400 |
| 2022/08/18 | 1,051 | 1,060 | 1,045 | 1,046 | 346,500 |
| 2022/08/17 | 1,042 | 1,057 | 1,038 | 1,057 | 540,500 |
| 2022/08/16 | 1,031 | 1,038 | 1,029 | 1,037 | 297,400 |
| 2022/08/15 | 1,043 | 1,043 | 1,032 | 1,035 | 351,200 |
| 2022/08/12 | 1,033 | 1,047 | 1,031 | 1,045 | 452,200 |
| 2022/08/10 | 1,033 | 1,035 | 1,024 | 1,033 | 361,700 |
| 2022/08/09 | 1,042 | 1,045 | 1,032 | 1,032 | 207,200 |
| 2022/08/08 | 1,044 | 1,044 | 1,034 | 1,039 | 217,900 |
| 2022/08/05 | 1,029 | 1,041 | 1,029 | 1,039 | 240,600 |
| 2022/08/04 | 1,040 | 1,041 | 1,026 | 1,031 | 354,800 |
| 2022/08/03 | 1,044 | 1,048 | 1,032 | 1,034 | 323,900 |
| 2022/08/02 | 1,060 | 1,060 | 1,042 | 1,047 | 286,100 |
| 2022/08/01 | 1,041 | 1,059 | 1,040 | 1,057 | 444,100 |
| 2022/07/29 | 1,042 | 1,046 | 1,035 | 1,041 | 303,300 |
| 2022/07/28 | 1,045 | 1,048 | 1,037 | 1,042 | 284,800 |
| 2022/07/27 | 1,060 | 1,062 | 1,044 | 1,045 | 314,400 |
| 2022/07/26 | 1,071 | 1,074 | 1,061 | 1,063 | 150,900 |
| 2022/07/25 | 1,075 | 1,079 | 1,072 | 1,073 | 217,100 |
| 2022/07/22 | 1,060 | 1,074 | 1,058 | 1,073 | 519,100 |
| 2022/07/21 | 1,053 | 1,063 | 1,051 | 1,062 | 364,900 |
| 2022/07/20 | 1,040 | 1,058 | 1,035 | 1,058 | 469,600 |
| 2022/07/19 | 1,036 | 1,036 | 1,025 | 1,033 | 209,700 |
| 2022/07/15 | 1,036 | 1,037 | 1,022 | 1,027 | 204,600 |
| 2022/07/14 | 1,029 | 1,034 | 1,027 | 1,032 | 226,300 |
| 2022/07/13 | 1,020 | 1,029 | 1,014 | 1,027 | 348,700 |
| 2022/07/12 | 1,017 | 1,018 | 1,008 | 1,010 | 264,100 |
| 2022/07/11 | 1,017 | 1,020 | 1,014 | 1,019 | 259,800 |
| 2022/07/08 | 1,015 | 1,019 | 1,009 | 1,009 | 407,600 |
| 2022/07/07 | 1,018 | 1,019 | 1,004 | 1,015 | 391,200 |
| 2022/07/06 | 1,009 | 1,017 | 1,009 | 1,016 | 348,300 |
| 2022/07/05 | 1,014 | 1,017 | 1,010 | 1,015 | 262,200 |
| 2022/07/04 | 1,015 | 1,025 | 1,010 | 1,014 | 377,300 |
| 2022/07/01 | 1,040 | 1,046 | 1,006 | 1,009 | 771,900 |
| 2022/06/30 | 1,039 | 1,050 | 1,035 | 1,038 | 649,200 |
| 2022/06/29 | 1,037 | 1,044 | 1,035 | 1,039 | 630,200 |
| 2022/06/28 | 1,025 | 1,044 | 1,022 | 1,042 | 429,500 |
| 2022/06/27 | 1,041 | 1,041 | 1,026 | 1,031 | 296,700 |
| 2022/06/24 | 1,033 | 1,035 | 1,029 | 1,031 | 212,700 |
| 2022/06/23 | 1,014 | 1,024 | 1,014 | 1,022 | 302,400 |
| 2022/06/22 | 1,010 | 1,019 | 1,010 | 1,013 | 364,000 |
| 2022/06/21 | 1,007 | 1,018 | 1,007 | 1,009 | 363,900 |
| 2022/06/20 | 1,014 | 1,016 | 1,005 | 1,006 | 360,600 |
| 2022/06/17 | 1,008 | 1,019 | 1,005 | 1,014 | 636,000 |
| 2022/06/16 | 1,013 | 1,024 | 1,012 | 1,013 | 531,100 |
| 2022/06/15 | 1,023 | 1,031 | 1,014 | 1,014 | 561,000 |
| 2022/06/14 | 1,029 | 1,048 | 1,029 | 1,032 | 561,400 |
| 2022/06/13 | 1,025 | 1,040 | 1,021 | 1,038 | 422,600 |
| 2022/06/10 | 1,037 | 1,045 | 1,030 | 1,030 | 645,000 |
| 2022/06/09 | 1,054 | 1,057 | 1,045 | 1,045 | 611,600 |
| 2022/06/08 | 1,072 | 1,078 | 1,059 | 1,062 | 417,300 |
| 2022/06/07 | 1,083 | 1,095 | 1,078 | 1,085 | 284,300 |
| 2022/06/06 | 1,073 | 1,083 | 1,071 | 1,080 | 215,300 |
| 2022/06/03 | 1,093 | 1,093 | 1,075 | 1,077 | 216,800 |
| 2022/06/02 | 1,076 | 1,082 | 1,071 | 1,075 | 267,700 |
| 2022/06/01 | 1,065 | 1,078 | 1,057 | 1,076 | 339,200 |
| 2022/05/31 | 1,068 | 1,076 | 1,056 | 1,060 | 1,020,000 |
| 2022/05/30 | 1,072 | 1,076 | 1,062 | 1,074 | 642,700 |
| 2022/05/27 | 1,070 | 1,071 | 1,057 | 1,063 | 296,300 |
| 2022/05/26 | 1,065 | 1,075 | 1,063 | 1,066 | 218,900 |
| 2022/05/25 | 1,063 | 1,071 | 1,055 | 1,065 | 263,700 |
| 2022/05/24 | 1,076 | 1,079 | 1,057 | 1,059 | 311,800 |
| 2022/05/23 | 1,070 | 1,085 | 1,068 | 1,080 | 458,000 |
| 2022/05/20 | 1,049 | 1,069 | 1,047 | 1,064 | 674,500 |
| 2022/05/19 | 1,045 | 1,056 | 1,036 | 1,051 | 621,300 |
| 2022/05/18 | 1,047 | 1,056 | 1,046 | 1,053 | 394,400 |
| 2022/05/17 | 1,052 | 1,054 | 1,046 | 1,047 | 429,000 |
| 2022/05/16 | 1,073 | 1,074 | 1,050 | 1,052 | 438,600 |
| 2022/05/13 | 1,046 | 1,074 | 1,046 | 1,074 | 408,900 |
| 2022/05/12 | 1,080 | 1,086 | 1,057 | 1,058 | 300,900 |
| 2022/05/11 | 1,081 | 1,091 | 1,075 | 1,076 | 464,700 |
| 2022/05/10 | 1,089 | 1,109 | 1,075 | 1,097 | 1,114,700 |
| 2022/05/09 | 1,077 | 1,092 | 1,073 | 1,079 | 733,200 |
| 2022/05/06 | 1,075 | 1,079 | 1,066 | 1,072 | 586,700 |
| 2022/05/02 | 1,068 | 1,075 | 1,060 | 1,064 | 433,700 |
| 2022/04/28 | 1,043 | 1,069 | 1,042 | 1,068 | 547,500 |
| 2022/04/27 | 1,040 | 1,054 | 1,035 | 1,047 | 716,300 |
| 2022/04/26 | 1,040 | 1,050 | 1,040 | 1,041 | 343,600 |
| 2022/04/25 | 1,029 | 1,040 | 1,026 | 1,036 | 371,200 |
| 2022/04/22 | 1,031 | 1,050 | 1,030 | 1,041 | 564,100 |
| 2022/04/21 | 1,027 | 1,043 | 1,027 | 1,042 | 491,200 |
| 2022/04/20 | 1,020 | 1,028 | 1,016 | 1,022 | 400,400 |
| 2022/04/19 | 1,008 | 1,019 | 1,007 | 1,011 | 466,900 |
| 2022/04/18 | 1,001 | 1,008 | 996 | 1,006 | 528,700 |
| 2022/04/15 | 1,014 | 1,018 | 1,001 | 1,002 | 413,000 |
| 2022/04/14 | 1,018 | 1,025 | 1,005 | 1,016 | 696,700 |
| 2022/04/13 | 1,059 | 1,066 | 1,017 | 1,027 | 982,700 |
| 2022/04/12 | 1,053 | 1,078 | 1,053 | 1,075 | 424,800 |
| 2022/04/11 | 1,054 | 1,064 | 1,053 | 1,058 | 394,700 |
| 2022/04/08 | 1,056 | 1,063 | 1,047 | 1,060 | 364,400 |
| 2022/04/07 | 1,061 | 1,064 | 1,043 | 1,046 | 469,600 |
| 2022/04/06 | 1,063 | 1,072 | 1,059 | 1,061 | 469,800 |
| 2022/04/05 | 1,073 | 1,075 | 1,067 | 1,071 | 233,300 |
| 2022/04/04 | 1,064 | 1,072 | 1,059 | 1,060 | 331,600 |
| 2022/04/01 | 1,049 | 1,071 | 1,044 | 1,069 | 444,000 |
| 2022/03/31 | 1,066 | 1,071 | 1,052 | 1,054 | 522,300 |
| 2022/03/30 | 1,086 | 1,089 | 1,064 | 1,076 | 373,800 |
| 2022/03/29 | 1,071 | 1,082 | 1,068 | 1,080 | 261,300 |
| 2022/03/28 | 1,072 | 1,083 | 1,068 | 1,075 | 215,100 |
| 2022/03/25 | 1,077 | 1,078 | 1,068 | 1,073 | 332,900 |
| 2022/03/24 | 1,068 | 1,075 | 1,061 | 1,070 | 470,000 |
| 2022/03/23 | 1,075 | 1,084 | 1,069 | 1,079 | 465,900 |
| 2022/03/22 | 1,101 | 1,104 | 1,072 | 1,075 | 289,100 |
| 2022/03/18 | 1,088 | 1,106 | 1,085 | 1,091 | 670,200 |
| 2022/03/17 | 1,128 | 1,130 | 1,102 | 1,114 | 291,400 |
| 2022/03/16 | 1,120 | 1,129 | 1,116 | 1,121 | 306,000 |
| 2022/03/15 | 1,106 | 1,127 | 1,102 | 1,125 | 309,000 |
| 2022/03/14 | 1,100 | 1,100 | 1,090 | 1,091 | 197,700 |
| 2022/03/11 | 1,087 | 1,098 | 1,078 | 1,096 | 285,700 |
| 2022/03/10 | 1,064 | 1,092 | 1,063 | 1,089 | 309,300 |
| 2022/03/09 | 1,063 | 1,065 | 1,052 | 1,056 | 463,300 |
| 2022/03/08 | 1,074 | 1,082 | 1,057 | 1,060 | 291,300 |
| 2022/03/07 | 1,051 | 1,079 | 1,049 | 1,077 | 495,800 |
| 2022/03/04 | 1,086 | 1,090 | 1,066 | 1,067 | 286,300 |
| 2022/03/03 | 1,098 | 1,098 | 1,081 | 1,084 | 204,800 |
| 2022/03/02 | 1,105 | 1,111 | 1,096 | 1,096 | 275,300 |
| 2022/03/01 | 1,115 | 1,125 | 1,109 | 1,118 | 350,100 |
| 2022/02/28 | 1,091 | 1,117 | 1,089 | 1,115 | 386,800 |
| 2022/02/25 | 1,082 | 1,085 | 1,073 | 1,084 | 337,800 |
| 2022/02/24 | 1,097 | 1,105 | 1,088 | 1,101 | 926,400 |
| 2022/02/22 | 1,102 | 1,109 | 1,097 | 1,104 | 351,100 |
| 2022/02/21 | 1,098 | 1,110 | 1,094 | 1,107 | 341,700 |
| 2022/02/18 | 1,093 | 1,105 | 1,093 | 1,100 | 251,300 |
| 2022/02/17 | 1,115 | 1,115 | 1,095 | 1,100 | 228,000 |
| 2022/02/16 | 1,116 | 1,119 | 1,109 | 1,112 | 144,800 |
| 2022/02/15 | 1,110 | 1,115 | 1,104 | 1,111 | 237,600 |
| 2022/02/14 | 1,097 | 1,112 | 1,094 | 1,110 | 234,300 |
| 2022/02/10 | 1,110 | 1,111 | 1,097 | 1,102 | 195,100 |
| 2022/02/09 | 1,098 | 1,112 | 1,097 | 1,110 | 213,200 |
| 2022/02/08 | 1,110 | 1,113 | 1,098 | 1,100 | 156,900 |
| 2022/02/07 | 1,099 | 1,107 | 1,093 | 1,104 | 196,100 |
| 2022/02/04 | 1,113 | 1,116 | 1,104 | 1,105 | 175,600 |
| 2022/02/03 | 1,110 | 1,121 | 1,109 | 1,115 | 307,600 |
| 2022/02/02 | 1,090 | 1,111 | 1,088 | 1,110 | 244,800 |
| 2022/02/01 | 1,089 | 1,096 | 1,084 | 1,090 | 164,100 |
| 2022/01/31 | 1,086 | 1,093 | 1,079 | 1,087 | 195,800 |
| 2022/01/28 | 1,067 | 1,087 | 1,066 | 1,081 | 262,000 |
| 2022/01/27 | 1,077 | 1,078 | 1,049 | 1,059 | 428,200 |
| 2022/01/26 | 1,085 | 1,094 | 1,080 | 1,082 | 254,600 |
| 2022/01/25 | 1,077 | 1,083 | 1,067 | 1,081 | 244,600 |
| 2022/01/24 | 1,060 | 1,086 | 1,060 | 1,086 | 215,800 |
| 2022/01/21 | 1,055 | 1,071 | 1,045 | 1,070 | 383,600 |
| 2022/01/20 | 1,055 | 1,074 | 1,053 | 1,059 | 327,500 |
| 2022/01/19 | 1,070 | 1,079 | 1,064 | 1,064 | 284,200 |
| 2022/01/18 | 1,090 | 1,093 | 1,077 | 1,079 | 121,300 |
| 2022/01/17 | 1,083 | 1,090 | 1,080 | 1,087 | 130,100 |
| 2022/01/14 | 1,092 | 1,095 | 1,068 | 1,083 | 375,400 |
| 2022/01/13 | 1,107 | 1,110 | 1,084 | 1,085 | 410,900 |
| 2022/01/12 | 1,104 | 1,114 | 1,093 | 1,106 | 275,200 |
| 2022/01/11 | 1,100 | 1,104 | 1,078 | 1,090 | 310,900 |
| 2022/01/07 | 1,080 | 1,099 | 1,080 | 1,095 | 323,100 |
| 2022/01/06 | 1,071 | 1,089 | 1,070 | 1,076 | 305,700 |
| 2022/01/05 | 1,078 | 1,081 | 1,068 | 1,069 | 333,200 |
| 2022/01/04 | 1,074 | 1,081 | 1,064 | 1,074 | 304,100 |