DMG森精機(6141)の株価時系列情報
DMG森精機(6141)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 |
---|---|---|---|---|---|
2024/04/22 | 4,100 | 4,175 | 3,988 | 4,035 | 1,733,300 |
2024/04/19 | 4,150 | 4,194 | 4,098 | 4,162 | 1,495,800 |
2024/04/18 | 4,120 | 4,260 | 4,075 | 4,227 | 828,900 |
2024/04/17 | 4,212 | 4,234 | 4,143 | 4,148 | 1,075,700 |
2024/04/16 | 4,320 | 4,330 | 4,133 | 4,142 | 1,099,700 |
2024/04/15 | 4,150 | 4,297 | 4,126 | 4,287 | 938,000 |
2024/04/12 | 4,243 | 4,282 | 4,212 | 4,216 | 585,000 |
2024/04/11 | 4,100 | 4,220 | 4,082 | 4,217 | 534,900 |
2024/04/10 | 4,220 | 4,259 | 4,113 | 4,137 | 1,203,600 |
2024/04/09 | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 |
2024/04/08 | 3,984 | 4,055 | 3,984 | 4,021 | 608,500 |
2024/04/05 | 4,008 | 4,029 | 3,929 | 3,943 | 827,900 |
2024/04/04 | 4,071 | 4,153 | 4,041 | 4,076 | 886,700 |
2024/04/03 | 3,980 | 4,070 | 3,972 | 4,005 | 637,700 |
2024/04/02 | 3,999 | 4,090 | 3,987 | 4,022 | 967,100 |
2024/04/01 | 4,060 | 4,077 | 3,956 | 3,967 | 659,700 |
2024/03/29 | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 |
2024/03/28 | 4,024 | 4,053 | 3,972 | 3,981 | 943,000 |
2024/03/27 | 4,072 | 4,073 | 4,008 | 4,047 | 1,570,300 |
2024/03/26 | 4,090 | 4,126 | 4,013 | 4,051 | 1,970,000 |
2024/03/25 | 4,100 | 4,173 | 4,050 | 4,146 | 1,508,100 |
2024/03/22 | 4,001 | 4,085 | 3,983 | 4,070 | 1,202,400 |
2024/03/21 | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 |
2024/03/19 | 3,870 | 4,009 | 3,821 | 3,886 | 3,382,400 |
2024/03/18 | 3,973 | 4,118 | 3,955 | 4,115 | 1,629,500 |
2024/03/15 | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 |
2024/03/14 | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 |
2024/03/13 | 3,593 | 3,654 | 3,505 | 3,629 | 1,519,700 |
2024/03/12 | 3,510 | 3,541 | 3,468 | 3,541 | 1,047,700 |
2024/03/11 | 3,645 | 3,665 | 3,536 | 3,564 | 960,600 |
2024/03/08 | 3,727 | 3,769 | 3,687 | 3,715 | 748,100 |
2024/03/07 | 3,740 | 3,775 | 3,707 | 3,718 | 1,067,800 |
2024/03/06 | 3,633 | 3,727 | 3,628 | 3,715 | 922,400 |
2024/03/05 | 3,574 | 3,684 | 3,561 | 3,657 | 1,132,900 |
2024/03/04 | 3,569 | 3,597 | 3,543 | 3,560 | 1,212,200 |
2024/03/01 | 3,408 | 3,469 | 3,406 | 3,469 | 682,700 |
2024/02/29 | 3,380 | 3,465 | 3,380 | 3,459 | 1,181,200 |
2024/02/28 | 3,405 | 3,415 | 3,365 | 3,380 | 805,400 |
2024/02/27 | 3,440 | 3,451 | 3,394 | 3,411 | 991,400 |
2024/02/26 | 3,474 | 3,508 | 3,444 | 3,454 | 870,000 |
2024/02/22 | 3,470 | 3,485 | 3,441 | 3,474 | 900,600 |
2024/02/21 | 3,400 | 3,473 | 3,391 | 3,433 | 1,723,900 |
2024/02/20 | 3,373 | 3,379 | 3,330 | 3,351 | 968,600 |
2024/02/19 | 3,324 | 3,385 | 3,320 | 3,377 | 1,099,300 |
2024/02/16 | 3,280 | 3,334 | 3,270 | 3,308 | 816,300 |
2024/02/15 | 3,276 | 3,291 | 3,241 | 3,264 | 828,600 |
2024/02/14 | 3,290 | 3,298 | 3,232 | 3,249 | 1,257,800 |
2024/02/13 | 3,348 | 3,358 | 3,291 | 3,323 | 1,435,400 |
2024/02/09 | 3,360 | 3,365 | 3,278 | 3,295 | 1,618,700 |
2024/02/08 | 3,305 | 3,358 | 3,272 | 3,345 | 2,783,900 |
2024/02/07 | 3,174 | 3,289 | 3,166 | 3,272 | 2,364,300 |
2024/02/06 | 3,055 | 3,165 | 3,038 | 3,139 | 2,826,500 |
2024/02/05 | 3,020 | 3,056 | 2,995 | 3,034 | 1,384,200 |
2024/02/02 | 2,964 | 3,006 | 2,945 | 2,998 | 738,800 |
2024/02/01 | 2,959 | 2,973 | 2,941 | 2,964 | 560,200 |
2024/01/31 | 2,946 | 2,992 | 2,946 | 2,986 | 637,800 |
2024/01/30 | 2,959 | 2,979 | 2,931 | 2,974 | 620,100 |
2024/01/29 | 2,931 | 2,974 | 2,925 | 2,958 | 746,700 |
2024/01/26 | 2,949 | 2,962 | 2,905 | 2,905 | 637,200 |
2024/01/25 | 2,921 | 2,966 | 2,897 | 2,953 | 953,100 |
2024/01/24 | 2,944 | 2,951 | 2,904 | 2,925 | 835,600 |
2024/01/23 | 2,980 | 2,997 | 2,955 | 2,973 | 919,300 |
2024/01/22 | 2,940 | 2,973 | 2,927 | 2,971 | 995,700 |
2024/01/19 | 2,917 | 2,932 | 2,896 | 2,932 | 1,025,900 |
2024/01/18 | 2,895 | 2,930 | 2,879 | 2,879 | 1,228,000 |
2024/01/17 | 2,885 | 2,934 | 2,861 | 2,911 | 2,087,700 |
2024/01/16 | 2,830 | 2,856 | 2,822 | 2,850 | 1,025,400 |
2024/01/15 | 2,801 | 2,838 | 2,794 | 2,830 | 799,100 |
2024/01/12 | 2,804 | 2,814 | 2,774 | 2,793 | 879,300 |
2024/01/11 | 2,791 | 2,805 | 2,776 | 2,793 | 1,141,400 |
2024/01/10 | 2,750 | 2,777 | 2,728 | 2,774 | 1,150,100 |
2024/01/09 | 2,682 | 2,727 | 2,670 | 2,725 | 1,100,200 |
2024/01/05 | 2,665 | 2,695 | 2,647 | 2,653 | 804,100 |
2024/01/04 | 2,651 | 2,716 | 2,638 | 2,703 | 777,900 |
2023/12/29 | 2,680 | 2,705 | 2,680 | 2,701 | 526,900 |
2023/12/28 | 2,667 | 2,709 | 2,662 | 2,698 | 685,000 |
2023/12/27 | 2,761 | 2,783 | 2,749 | 2,767 | 999,600 |
2023/12/26 | 2,746 | 2,761 | 2,726 | 2,757 | 579,700 |
2023/12/25 | 2,769 | 2,776 | 2,740 | 2,747 | 1,057,800 |
2023/12/22 | 2,716 | 2,750 | 2,710 | 2,737 | 1,022,100 |
2023/12/21 | 2,660 | 2,690 | 2,630 | 2,683 | 959,400 |
2023/12/20 | 2,637 | 2,696 | 2,613 | 2,672 | 2,064,500 |
2023/12/19 | 2,525 | 2,560 | 2,507 | 2,542 | 589,700 |
2023/12/18 | 2,517 | 2,548 | 2,498 | 2,536 | 712,200 |
2023/12/15 | 2,495 | 2,554 | 2,485 | 2,546 | 1,103,200 |
2023/12/14 | 2,525 | 2,550 | 2,487 | 2,490 | 891,700 |
2023/12/13 | 2,553 | 2,560 | 2,525 | 2,546 | 706,700 |
2023/12/12 | 2,620 | 2,626 | 2,534 | 2,547 | 1,201,400 |
2023/12/11 | 2,610 | 2,644 | 2,584 | 2,600 | 592,200 |
2023/12/08 | 2,598 | 2,600 | 2,548 | 2,563 | 1,236,400 |
2023/12/07 | 2,666 | 2,684 | 2,637 | 2,639 | 684,700 |
2023/12/06 | 2,626 | 2,709 | 2,621 | 2,703 | 773,800 |
2023/12/05 | 2,670 | 2,698 | 2,629 | 2,630 | 741,700 |
2023/12/04 | 2,678 | 2,689 | 2,647 | 2,677 | 504,400 |
2023/12/01 | 2,670 | 2,689 | 2,658 | 2,678 | 494,600 |
2023/11/30 | 2,623 | 2,664 | 2,623 | 2,657 | 507,200 |
2023/11/29 | 2,627 | 2,658 | 2,618 | 2,635 | 467,600 |
2023/11/28 | 2,620 | 2,641 | 2,618 | 2,636 | 480,900 |
2023/11/27 | 2,671 | 2,677 | 2,620 | 2,631 | 552,500 |
2023/11/24 | 2,666 | 2,690 | 2,652 | 2,661 | 686,300 |
2023/11/22 | 2,615 | 2,659 | 2,606 | 2,647 | 436,900 |
2023/11/21 | 2,655 | 2,668 | 2,627 | 2,644 | 786,800 |
2023/11/20 | 2,700 | 2,715 | 2,656 | 2,664 | 1,370,600 |
2023/11/17 | 2,650 | 2,684 | 2,643 | 2,684 | 989,800 |
2023/11/16 | 2,637 | 2,666 | 2,627 | 2,657 | 842,800 |
2023/11/15 | 2,601 | 2,642 | 2,595 | 2,632 | 1,036,700 |
2023/11/14 | 2,600 | 2,613 | 2,575 | 2,577 | 513,200 |
2023/11/13 | 2,646 | 2,650 | 2,594 | 2,611 | 861,800 |
2023/11/10 | 2,594 | 2,628 | 2,587 | 2,628 | 765,200 |
2023/11/09 | 2,543 | 2,597 | 2,521 | 2,592 | 960,100 |
2023/11/08 | 2,587 | 2,597 | 2,530 | 2,535 | 1,016,100 |
2023/11/07 | 2,615 | 2,625 | 2,562 | 2,562 | 1,067,900 |
2023/11/06 | 2,597 | 2,641 | 2,590 | 2,633 | 1,441,000 |
2023/11/02 | 2,585 | 2,589 | 2,529 | 2,555 | 676,200 |
2023/11/01 | 2,519 | 2,557 | 2,501 | 2,545 | 1,679,400 |
2023/10/31 | 2,502 | 2,507 | 2,439 | 2,470 | 1,354,800 |
2023/10/30 | 2,484 | 2,530 | 2,469 | 2,502 | 1,365,100 |
2023/10/27 | 2,460 | 2,498 | 2,455 | 2,483 | 1,428,500 |
2023/10/26 | 2,410 | 2,471 | 2,409 | 2,434 | 2,267,500 |
2023/10/25 | 2,490 | 2,530 | 2,483 | 2,484 | 1,801,400 |
2023/10/24 | 2,462 | 2,491 | 2,394 | 2,477 | 1,385,900 |
2023/10/23 | 2,457 | 2,469 | 2,440 | 2,445 | 955,900 |
2023/10/20 | 2,455 | 2,489 | 2,443 | 2,468 | 717,200 |
2023/10/19 | 2,470 | 2,500 | 2,456 | 2,480 | 1,098,500 |
2023/10/18 | 2,560 | 2,569 | 2,493 | 2,533 | 856,600 |
2023/10/17 | 2,597 | 2,619 | 2,531 | 2,554 | 982,100 |
2023/10/16 | 2,582 | 2,594 | 2,535 | 2,552 | 1,163,200 |
2023/10/13 | 2,652 | 2,693 | 2,619 | 2,621 | 1,377,200 |
2023/10/12 | 2,568 | 2,694 | 2,562 | 2,694 | 2,952,800 |
2023/10/11 | 2,538 | 2,555 | 2,513 | 2,518 | 1,054,600 |
2023/10/10 | 2,480 | 2,519 | 2,465 | 2,517 | 1,290,700 |
2023/10/06 | 2,431 | 2,454 | 2,420 | 2,433 | 636,700 |
2023/10/05 | 2,392 | 2,426 | 2,382 | 2,414 | 1,019,500 |
2023/10/04 | 2,451 | 2,460 | 2,368 | 2,368 | 2,157,400 |
2023/10/03 | 2,540 | 2,540 | 2,495 | 2,495 | 966,900 |
2023/10/02 | 2,570 | 2,608 | 2,545 | 2,548 | 787,500 |
2023/09/29 | 2,592 | 2,601 | 2,530 | 2,543 | 1,645,000 |
2023/09/28 | 2,656 | 2,666 | 2,583 | 2,612 | 1,280,400 |
2023/09/27 | 2,597 | 2,632 | 2,586 | 2,632 | 795,900 |
2023/09/26 | 2,661 | 2,665 | 2,630 | 2,636 | 661,300 |
2023/09/25 | 2,685 | 2,701 | 2,659 | 2,668 | 722,300 |
2023/09/22 | 2,651 | 2,666 | 2,620 | 2,655 | 889,800 |
2023/09/21 | 2,735 | 2,746 | 2,696 | 2,698 | 632,800 |
2023/09/20 | 2,760 | 2,762 | 2,728 | 2,728 | 676,300 |
2023/09/19 | 2,731 | 2,753 | 2,709 | 2,753 | 750,700 |
2023/09/15 | 2,706 | 2,736 | 2,699 | 2,715 | 1,289,500 |
2023/09/14 | 2,648 | 2,685 | 2,642 | 2,680 | 682,100 |
2023/09/13 | 2,664 | 2,680 | 2,640 | 2,652 | 489,400 |
2023/09/12 | 2,647 | 2,662 | 2,631 | 2,660 | 306,800 |
2023/09/11 | 2,639 | 2,650 | 2,621 | 2,638 | 418,400 |
2023/09/08 | 2,662 | 2,673 | 2,624 | 2,636 | 854,500 |
2023/09/07 | 2,725 | 2,728 | 2,676 | 2,680 | 751,800 |
2023/09/06 | 2,698 | 2,714 | 2,685 | 2,707 | 542,100 |
2023/09/05 | 2,731 | 2,731 | 2,669 | 2,704 | 1,076,000 |
2023/09/04 | 2,720 | 2,725 | 2,689 | 2,724 | 734,200 |
2023/09/01 | 2,670 | 2,712 | 2,660 | 2,710 | 1,226,200 |
2023/08/31 | 2,626 | 2,675 | 2,612 | 2,661 | 913,800 |
2023/08/30 | 2,643 | 2,647 | 2,626 | 2,632 | 523,700 |
2023/08/29 | 2,650 | 2,654 | 2,616 | 2,633 | 861,500 |
2023/08/28 | 2,591 | 2,646 | 2,586 | 2,646 | 1,473,100 |
2023/08/25 | 2,538 | 2,571 | 2,524 | 2,567 | 832,600 |
2023/08/24 | 2,560 | 2,571 | 2,550 | 2,559 | 744,200 |
2023/08/23 | 2,508 | 2,559 | 2,506 | 2,558 | 639,400 |
2023/08/22 | 2,549 | 2,551 | 2,510 | 2,535 | 847,000 |
2023/08/21 | 2,547 | 2,547 | 2,513 | 2,525 | 1,276,900 |
2023/08/18 | 2,570 | 2,572 | 2,514 | 2,529 | 1,401,100 |
2023/08/17 | 2,512 | 2,620 | 2,492 | 2,593 | 2,807,300 |
2023/08/16 | 2,450 | 2,496 | 2,443 | 2,475 | 860,900 |
2023/08/15 | 2,468 | 2,504 | 2,465 | 2,474 | 795,900 |
2023/08/14 | 2,510 | 2,513 | 2,440 | 2,448 | 1,083,300 |
2023/08/10 | 2,489 | 2,516 | 2,460 | 2,516 | 1,229,600 |
2023/08/09 | 2,495 | 2,537 | 2,481 | 2,519 | 1,172,900 |
2023/08/08 | 2,531 | 2,546 | 2,489 | 2,511 | 1,057,700 |
2023/08/07 | 2,568 | 2,569 | 2,494 | 2,525 | 1,324,900 |
2023/08/04 | 2,478 | 2,564 | 2,430 | 2,559 | 3,832,600 |
2023/08/03 | 2,394 | 2,397 | 2,320 | 2,344 | 1,670,100 |
2023/08/02 | 2,425 | 2,462 | 2,419 | 2,428 | 883,700 |
2023/08/01 | 2,446 | 2,463 | 2,436 | 2,456 | 1,071,200 |
2023/07/31 | 2,450 | 2,450 | 2,400 | 2,414 | 1,152,100 |
2023/07/28 | 2,377 | 2,415 | 2,355 | 2,407 | 1,082,100 |
2023/07/27 | 2,415 | 2,434 | 2,397 | 2,427 | 634,500 |
2023/07/26 | 2,460 | 2,460 | 2,427 | 2,433 | 520,900 |
2023/07/25 | 2,450 | 2,456 | 2,431 | 2,456 | 861,300 |
2023/07/24 | 2,458 | 2,471 | 2,435 | 2,448 | 664,300 |
2023/07/21 | 2,441 | 2,460 | 2,430 | 2,453 | 478,000 |
2023/07/20 | 2,474 | 2,487 | 2,446 | 2,447 | 529,400 |
2023/07/19 | 2,480 | 2,486 | 2,456 | 2,482 | 736,600 |
2023/07/18 | 2,384 | 2,459 | 2,383 | 2,459 | 955,800 |
2023/07/14 | 2,381 | 2,387 | 2,355 | 2,374 | 521,700 |
2023/07/13 | 2,356 | 2,378 | 2,341 | 2,367 | 548,800 |
2023/07/12 | 2,414 | 2,414 | 2,349 | 2,351 | 830,900 |
2023/07/11 | 2,436 | 2,436 | 2,381 | 2,395 | 545,400 |
2023/07/10 | 2,412 | 2,440 | 2,402 | 2,410 | 618,400 |
2023/07/07 | 2,431 | 2,457 | 2,410 | 2,410 | 725,500 |
2023/07/06 | 2,486 | 2,494 | 2,453 | 2,456 | 936,800 |
2023/07/05 | 2,515 | 2,528 | 2,486 | 2,518 | 486,600 |
2023/07/04 | 2,552 | 2,559 | 2,528 | 2,532 | 712,200 |
2023/07/03 | 2,520 | 2,559 | 2,519 | 2,552 | 982,600 |
2023/06/30 | 2,475 | 2,495 | 2,462 | 2,488 | 741,600 |
2023/06/29 | 2,485 | 2,498 | 2,471 | 2,478 | 847,000 |