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
2023/12/29 1,345 1,346 1,287 1,293 509,100
2023/12/28 1,294 1,336 1,286 1,335 593,100
2023/12/27 1,338 1,360 1,335 1,360 369,100
2023/12/26 1,330 1,336 1,324 1,334 255,700
2023/12/25 1,328 1,328 1,312 1,325 206,100
2023/12/22 1,308 1,322 1,301 1,320 296,800
2023/12/21 1,319 1,329 1,308 1,309 341,500
2023/12/20 1,327 1,335 1,321 1,330 329,600
2023/12/19 1,315 1,329 1,312 1,327 314,300
2023/12/18 1,310 1,313 1,293 1,312 288,900
2023/12/15 1,301 1,315 1,300 1,310 568,000
2023/12/14 1,303 1,308 1,292 1,301 242,800
2023/12/13 1,307 1,307 1,290 1,291 249,700
2023/12/12 1,300 1,308 1,296 1,304 391,900
2023/12/11 1,283 1,297 1,272 1,296 285,900
2023/12/08 1,297 1,300 1,269 1,275 392,800
2023/12/07 1,285 1,293 1,279 1,283 283,500
2023/12/06 1,246 1,285 1,246 1,282 315,400
2023/12/05 1,254 1,257 1,241 1,245 328,900
2023/12/04 1,250 1,263 1,250 1,254 191,900
2023/12/01 1,275 1,279 1,255 1,256 271,600
2023/11/30 1,272 1,281 1,256 1,279 738,800
2023/11/29 1,293 1,310 1,276 1,277 569,000
2023/11/28 1,259 1,285 1,258 1,281 578,800
2023/11/27 1,245 1,255 1,243 1,253 404,700
2023/11/24 1,234 1,239 1,227 1,236 245,000
2023/11/22 1,221 1,232 1,211 1,230 315,400
2023/11/21 1,198 1,223 1,195 1,221 461,700
2023/11/20 1,225 1,229 1,199 1,200 464,000
2023/11/17 1,207 1,218 1,200 1,218 355,700
2023/11/16 1,220 1,224 1,201 1,207 723,700
2023/11/15 1,171 1,176 1,165 1,172 305,800
2023/11/14 1,161 1,167 1,157 1,158 353,400
2023/11/13 1,173 1,173 1,153 1,154 296,900
2023/11/10 1,161 1,170 1,156 1,169 205,900
2023/11/09 1,158 1,173 1,149 1,169 324,300
2023/11/08 1,168 1,173 1,153 1,160 415,900
2023/11/07 1,180 1,184 1,166 1,166 363,400
2023/11/06 1,184 1,186 1,175 1,180 357,200
2023/11/02 1,196 1,196 1,170 1,175 345,700
2023/11/01 1,189 1,195 1,180 1,191 422,600
2023/10/31 1,156 1,180 1,150 1,178 564,100
2023/10/30 1,159 1,161 1,146 1,153 1,587,900
2023/10/27 1,160 1,170 1,153 1,170 404,100
2023/10/26 1,169 1,173 1,148 1,155 586,600
2023/10/25 1,176 1,181 1,162 1,166 465,800
2023/10/24 1,172 1,175 1,154 1,172 453,700
2023/10/23 1,198 1,198 1,174 1,176 448,700
2023/10/20 1,198 1,203 1,194 1,199 276,400
2023/10/19 1,197 1,207 1,188 1,195 525,000
2023/10/18 1,201 1,207 1,192 1,206 420,400
2023/10/17 1,206 1,209 1,190 1,195 804,500
2023/10/16 1,245 1,245 1,200 1,205 651,800
2023/10/13 1,273 1,273 1,243 1,249 406,400
2023/10/12 1,269 1,288 1,254 1,284 485,000
2023/10/11 1,267 1,278 1,261 1,268 455,100
2023/10/10 1,239 1,266 1,237 1,265 557,700
2023/10/06 1,234 1,237 1,223 1,230 331,900
2023/10/05 1,215 1,237 1,215 1,231 723,700
2023/10/04 1,195 1,221 1,191 1,214 879,500
2023/10/03 1,197 1,211 1,186 1,197 590,900
2023/10/02 1,213 1,223 1,190 1,190 792,500
2023/09/29 1,241 1,250 1,214 1,214 575,100
2023/09/28 1,255 1,260 1,240 1,242 639,500
2023/09/27 1,259 1,265 1,244 1,261 380,900
2023/09/26 1,246 1,269 1,243 1,259 500,000
2023/09/25 1,230 1,247 1,225 1,243 261,800
2023/09/22 1,228 1,232 1,224 1,227 274,300
2023/09/21 1,225 1,243 1,223 1,232 313,300
2023/09/20 1,245 1,246 1,225 1,227 369,200
2023/09/19 1,247 1,252 1,239 1,248 305,700
2023/09/15 1,245 1,255 1,236 1,248 560,800
2023/09/14 1,253 1,260 1,250 1,254 407,100
2023/09/13 1,266 1,267 1,239 1,245 437,300
2023/09/12 1,263 1,272 1,253 1,264 310,000
2023/09/11 1,269 1,269 1,247 1,263 433,300
2023/09/08 1,272 1,275 1,253 1,255 519,500
2023/09/07 1,264 1,281 1,255 1,278 419,400
2023/09/06 1,251 1,264 1,241 1,263 602,800
2023/09/05 1,249 1,254 1,242 1,250 433,400
2023/09/04 1,235 1,248 1,230 1,246 508,600
2023/09/01 1,220 1,233 1,218 1,233 393,200
2023/08/31 1,210 1,221 1,210 1,217 495,700
2023/08/30 1,213 1,219 1,206 1,209 604,800
2023/08/29 1,229 1,239 1,229 1,239 585,600
2023/08/28 1,235 1,236 1,224 1,230 383,500
2023/08/25 1,230 1,235 1,226 1,231 269,400
2023/08/24 1,237 1,241 1,232 1,235 237,200
2023/08/23 1,235 1,240 1,225 1,237 354,700
2023/08/22 1,235 1,237 1,225 1,237 421,200
2023/08/21 1,215 1,236 1,215 1,234 577,300
2023/08/18 1,215 1,217 1,206 1,210 362,400
2023/08/17 1,237 1,237 1,220 1,225 333,100
2023/08/16 1,228 1,233 1,219 1,232 278,200
2023/08/15 1,228 1,237 1,223 1,234 427,700
2023/08/14 1,235 1,235 1,220 1,227 418,500
2023/08/10 1,213 1,224 1,208 1,223 313,700
2023/08/09 1,212 1,212 1,201 1,209 251,100
2023/08/08 1,206 1,211 1,199 1,210 248,500
2023/08/07 1,187 1,202 1,181 1,202 371,500
2023/08/04 1,187 1,189 1,178 1,185 306,000
2023/08/03 1,197 1,199 1,182 1,184 401,100
2023/08/02 1,200 1,202 1,192 1,199 459,700
2023/08/01 1,206 1,206 1,195 1,205 324,800
2023/07/31 1,207 1,207 1,195 1,204 435,100
2023/07/28 1,186 1,198 1,183 1,198 451,600
2023/07/27 1,202 1,202 1,189 1,196 397,700
2023/07/26 1,200 1,203 1,193 1,202 329,300
2023/07/25 1,206 1,209 1,199 1,205 314,500
2023/07/24 1,200 1,209 1,200 1,206 228,900
2023/07/21 1,197 1,200 1,192 1,198 181,700
2023/07/20 1,201 1,204 1,197 1,197 183,600
2023/07/19 1,198 1,203 1,196 1,201 211,300
2023/07/18 1,199 1,201 1,194 1,196 188,000
2023/07/14 1,209 1,209 1,193 1,198 284,900
2023/07/13 1,212 1,212 1,198 1,202 206,700
2023/07/12 1,210 1,219 1,208 1,209 275,500
2023/07/11 1,200 1,209 1,196 1,207 303,900
2023/07/10 1,189 1,203 1,183 1,200 361,000
2023/07/07 1,177 1,190 1,175 1,185 374,800
2023/07/06 1,208 1,208 1,186 1,187 456,200
2023/07/05 1,207 1,215 1,202 1,207 369,700
2023/07/04 1,214 1,215 1,199 1,206 525,000
2023/07/03 1,216 1,228 1,211 1,216 871,500
2023/06/30 1,231 1,231 1,217 1,220 531,900
2023/06/29 1,227 1,230 1,222 1,223 310,500
2023/06/28 1,220 1,230 1,214 1,227 350,000
2023/06/27 1,215 1,222 1,211 1,218 350,100
2023/06/26 1,220 1,223 1,208 1,219 278,800
2023/06/23 1,230 1,230 1,210 1,214 256,300
2023/06/22 1,232 1,235 1,221 1,223 313,800
2023/06/21 1,216 1,230 1,214 1,227 420,800
2023/06/20 1,218 1,219 1,206 1,212 397,900
2023/06/19 1,236 1,244 1,222 1,228 327,900
2023/06/16 1,233 1,235 1,223 1,229 563,900
2023/06/15 1,240 1,245 1,235 1,236 215,900
2023/06/14 1,248 1,248 1,234 1,241 253,800
2023/06/13 1,244 1,244 1,235 1,244 287,500
2023/06/12 1,261 1,261 1,245 1,245 280,000
2023/06/09 1,255 1,267 1,252 1,259 444,400
2023/06/08 1,258 1,260 1,244 1,247 387,300
2023/06/07 1,266 1,269 1,255 1,258 444,800
2023/06/06 1,271 1,271 1,256 1,262 440,100
2023/06/05 1,281 1,284 1,267 1,279 439,600
2023/06/02 1,249 1,265 1,248 1,263 372,400
2023/06/01 1,244 1,258 1,241 1,241 359,500
2023/05/31 1,247 1,258 1,245 1,253 596,900
2023/05/30 1,258 1,263 1,243 1,251 846,800
2023/05/29 1,281 1,281 1,267 1,267 326,700
2023/05/26 1,288 1,290 1,275 1,277 356,500
2023/05/25 1,297 1,303 1,290 1,290 317,200
2023/05/24 1,311 1,316 1,306 1,306 407,100
2023/05/23 1,323 1,328 1,304 1,315 563,400
2023/05/22 1,330 1,337 1,318 1,329 537,700
2023/05/19 1,340 1,351 1,334 1,341 496,700
2023/05/18 1,356 1,359 1,332 1,343 592,900
2023/05/17 1,369 1,382 1,351 1,351 491,300
2023/05/16 1,365 1,367 1,351 1,367 442,400
2023/05/15 1,364 1,373 1,351 1,355 320,800
2023/05/12 1,332 1,369 1,330 1,363 535,600
2023/05/11 1,337 1,345 1,325 1,331 354,500
2023/05/10 1,355 1,365 1,339 1,342 554,100
2023/05/09 1,360 1,375 1,347 1,348 768,500
2023/05/08 1,383 1,411 1,360 1,365 980,300
2023/05/02 1,422 1,422 1,375 1,377 1,232,500
2023/05/01 1,430 1,437 1,417 1,429 511,700
2023/04/28 1,418 1,430 1,414 1,424 565,000
2023/04/27 1,420 1,429 1,397 1,400 685,600
2023/04/26 1,421 1,445 1,412 1,416 876,500
2023/04/25 1,426 1,436 1,417 1,421 551,500
2023/04/24 1,450 1,472 1,427 1,427 833,100
2023/04/21 1,424 1,477 1,424 1,453 1,205,800
2023/04/20 1,379 1,445 1,375 1,423 2,241,300
2023/04/19 1,390 1,400 1,364 1,368 1,319,000
2023/04/18 1,298 1,392 1,287 1,386 2,049,700
2023/04/17 1,294 1,296 1,273 1,286 805,400
2023/04/14 1,270 1,300 1,268 1,294 1,300,100
2023/04/13 1,251 1,271 1,245 1,269 924,800
2023/04/12 1,207 1,260 1,207 1,250 2,461,500
2023/04/11 1,148 1,165 1,146 1,157 624,300
2023/04/10 1,127 1,135 1,127 1,135 390,700
2023/04/07 1,129 1,129 1,124 1,125 269,800
2023/04/06 1,130 1,130 1,119 1,124 351,000
2023/04/05 1,155 1,155 1,133 1,135 360,700
2023/04/04 1,154 1,164 1,150 1,161 323,600
2023/04/03 1,165 1,165 1,155 1,159 308,600
2023/03/31 1,157 1,160 1,150 1,155 269,400
2023/03/30 1,157 1,157 1,145 1,150 342,000
2023/03/29 1,152 1,163 1,148 1,162 353,200
2023/03/28 1,143 1,148 1,139 1,143 296,900
2023/03/27 1,148 1,151 1,141 1,141 250,200
2023/03/24 1,122 1,145 1,121 1,143 288,700
2023/03/23 1,125 1,132 1,119 1,127 246,200
2023/03/22 1,132 1,138 1,126 1,128 319,800
2023/03/20 1,129 1,135 1,121 1,127 272,200
2023/03/17 1,131 1,135 1,125 1,129 396,100
2023/03/16 1,115 1,130 1,111 1,129 323,000
2023/03/15 1,123 1,137 1,123 1,129 346,200
2023/03/14 1,124 1,125 1,108 1,114 398,300
2023/03/13 1,149 1,149 1,135 1,140 344,900
2023/03/10 1,167 1,168 1,153 1,156 417,400
2023/03/09 1,152 1,169 1,152 1,169 378,600
2023/03/08 1,158 1,163 1,149 1,151 335,100
2023/03/07 1,152 1,157 1,148 1,157 425,000
2023/03/06 1,139 1,150 1,136 1,148 345,600
2023/03/03 1,138 1,142 1,128 1,137 432,000
2023/03/02 1,153 1,158 1,130 1,133 390,200
2023/03/01 1,144 1,152 1,144 1,151 351,600
2023/02/28 1,152 1,152 1,143 1,147 533,000
2023/02/27 1,151 1,159 1,149 1,155 612,800
2023/02/24 1,165 1,174 1,161 1,174 1,596,400
2023/02/22 1,178 1,179 1,164 1,166 654,200
2023/02/21 1,189 1,189 1,180 1,181 427,600
2023/02/20 1,183 1,194 1,182 1,193 513,700
2023/02/17 1,174 1,182 1,173 1,180 638,100
2023/02/16 1,181 1,185 1,173 1,174 434,500
2023/02/15 1,178 1,185 1,178 1,180 326,500
2023/02/14 1,170 1,180 1,170 1,178 238,100
2023/02/13 1,178 1,183 1,168 1,168 391,700
2023/02/10 1,168 1,180 1,167 1,176 279,700
2023/02/09 1,166 1,174 1,165 1,170 201,800
2023/02/08 1,171 1,178 1,165 1,168 353,300
2023/02/07 1,175 1,180 1,166 1,171 401,300
2023/02/06 1,164 1,175 1,163 1,175 283,900
2023/02/03 1,164 1,166 1,152 1,157 430,900
2023/02/02 1,180 1,180 1,166 1,167 359,900
2023/02/01 1,188 1,193 1,174 1,174 311,000
2023/01/31 1,179 1,188 1,177 1,183 398,000
2023/01/30 1,170 1,175 1,166 1,175 355,400
2023/01/27 1,182 1,182 1,169 1,172 315,700
2023/01/26 1,184 1,187 1,175 1,179 274,200
2023/01/25 1,187 1,187 1,177 1,184 292,800
2023/01/24 1,181 1,191 1,178 1,187 295,900
2023/01/23 1,177 1,181 1,170 1,174 287,000
2023/01/20 1,176 1,178 1,168 1,172 266,300
2023/01/19 1,172 1,179 1,169 1,176 244,100
2023/01/18 1,170 1,186 1,165 1,172 346,300
2023/01/17 1,158 1,172 1,158 1,165 285,300
2023/01/16 1,180 1,180 1,158 1,159 299,500
2023/01/13 1,171 1,186 1,170 1,183 266,400
2023/01/12 1,168 1,174 1,158 1,171 219,500
2023/01/11 1,172 1,184 1,171 1,171 204,400
2023/01/10 1,186 1,187 1,168 1,173 426,400
2023/01/06 1,202 1,206 1,191 1,191 318,500
2023/01/05 1,200 1,206 1,196 1,201 539,700
2023/01/04 1,207 1,207 1,190 1,205 461,900

このページの先頭へ