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

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
1984/12/28 2,300 2,300 2,300 2,300 3,000
1984/12/27 2,270 2,280 2,260 2,270 12,000
1984/12/26 2,280 2,280 2,280 2,280 31,000
1984/12/25 2,300 2,300 2,270 2,270 50,000
1984/12/24 2,310 2,360 2,300 2,300 58,000
1984/12/22 2,320 2,360 2,320 2,360 17,000
1984/12/21 2,320 2,400 2,300 2,400 42,000
1984/12/20 2,370 2,400 2,350 2,400 43,000
1984/12/19 2,470 2,470 2,390 2,390 68,000
1984/12/18 2,400 2,420 2,360 2,390 80,000
1984/12/17 2,390 2,410 2,350 2,360 70,000
1984/12/15 2,400 2,430 2,350 2,430 77,000
1984/12/14 2,300 2,400 2,300 2,400 127,000
1984/12/13 2,320 2,380 2,320 2,330 30,000
1984/12/12 2,220 2,380 2,220 2,380 82,000
1984/12/11 2,220 2,220 2,220 2,220 1,000
1984/12/10 2,220 2,220 2,220 2,220 1,000
1984/12/07 2,360 2,360 2,300 2,300 95,000
1984/12/06 2,370 2,370 2,360 2,360 16,000
1984/12/05 2,390 2,400 2,360 2,370 36,000
1984/12/04 2,370 2,430 2,370 2,370 54,000
1984/12/03 2,340 2,390 2,340 2,390 23,000
1984/12/01 2,380 2,380 2,340 2,340 25,000
1984/11/30 2,320 2,360 2,310 2,320 38,000
1984/11/29 2,390 2,390 2,300 2,300 84,000
1984/11/28 2,400 2,410 2,390 2,390 97,000
1984/11/27 2,400 2,400 2,390 2,390 174,000
1984/11/26 2,400 2,410 2,400 2,400 25,000
1984/11/24 2,450 2,460 2,400 2,400 48,000
1984/11/22 2,430 2,470 2,400 2,440 82,000
1984/11/21 2,460 2,470 2,400 2,410 61,000
1984/11/20 2,460 2,460 2,440 2,460 66,000
1984/11/19 2,520 2,520 2,460 2,490 21,000
1984/11/17 2,550 2,570 2,540 2,540 156,000
1984/11/16 2,590 2,600 2,550 2,550 82,000
1984/11/15 2,600 2,600 2,590 2,590 26,000
1984/11/14 2,600 2,600 2,600 2,600 1,000
1984/11/13 2,490 2,620 2,490 2,620 62,000
1984/11/12 2,480 2,480 2,450 2,450 23,000
1984/11/09 2,420 2,530 2,420 2,480 114,000
1984/11/08 2,450 2,450 2,390 2,420 72,000
1984/11/07 2,590 2,590 2,470 2,490 105,000
1984/11/06 2,670 2,680 2,550 2,590 91,000
1984/11/05 2,690 2,690 2,690 2,690 1,000
1984/11/02 2,670 2,690 2,670 2,670 37,000
1984/11/01 2,650 2,650 2,650 2,650 1,000
1984/10/31 2,650 2,650 2,650 2,650 1,000
1984/10/30 2,700 2,740 2,630 2,650 59,000
1984/10/29 2,750 2,800 2,720 2,750 110,000
1984/10/27 2,710 2,740 2,700 2,740 106,000
1984/10/26 2,720 2,740 2,680 2,680 173,000
1984/10/25 2,700 2,700 2,700 2,700 2,000
1984/10/24 2,860 2,860 2,720 2,820 70,000
1984/10/23 2,880 2,880 2,860 2,860 50,000
1984/10/22 2,880 2,880 2,880 2,880 1,000
1984/10/20 2,900 2,930 2,880 2,900 145,000
1984/10/19 2,980 2,990 2,900 2,920 98,000
1984/10/18 3,010 3,030 2,930 2,930 114,000
1984/10/17 3,080 3,100 3,080 3,100 2,000
1984/10/16 3,100 3,100 3,100 3,100 9,000
1984/10/15 3,100 3,100 3,100 3,100 1,000
1984/10/12 2,940 3,030 2,940 3,000 201,000
1984/10/11 2,910 3,040 2,910 2,940 129,000
1984/10/09 2,960 3,000 2,930 2,930 147,000
1984/10/08 3,020 3,020 3,020 3,020 1,000
1984/10/06 3,040 3,040 3,040 3,040 1,000
1984/10/05 2,910 3,050 2,900 3,020 158,000
1984/10/04 2,960 2,990 2,870 2,940 81,000
1984/10/03 2,980 2,980 2,980 2,980 1,000
1984/10/02 2,980 2,980 2,980 2,980 1,000
1984/10/01 3,130 3,180 3,080 3,100 363,000
1984/09/29 3,080 3,080 3,080 3,080 2,000
1984/09/28 3,100 3,130 3,060 3,060 212,000
1984/09/27 3,190 3,190 3,190 3,190 3,000
1984/09/26 3,060 3,200 3,030 3,180 1,278,000
1984/09/25 2,800 2,810 2,800 2,810 73,000
1984/09/22 2,760 2,760 2,760 2,760 73,000
1984/09/21 2,800 2,800 2,800 2,800 1,000
1984/09/20 2,800 2,800 2,800 2,800 1,000
1984/09/19 2,700 2,700 2,700 2,700 1,000
1984/09/18 2,720 2,720 2,720 2,720 1,000
1984/09/17 2,780 2,800 2,760 2,760 86,000
1984/09/14 2,700 2,700 2,700 2,700 3,000
1984/09/13 2,660 2,660 2,660 2,660 2,000
1984/09/12 2,580 2,730 2,560 2,730 88,000
1984/09/11 2,630 2,630 2,580 2,630 45,000
1984/09/10 2,650 2,670 2,600 2,670 38,000
1984/09/07 2,600 2,660 2,600 2,650 69,000
1984/09/06 2,680 2,680 2,660 2,660 15,000
1984/09/05 2,680 2,680 2,680 2,680 19,000
1984/09/04 2,680 2,710 2,680 2,690 46,000
1984/09/03 2,680 2,680 2,680 2,680 28,000
1984/09/01 2,700 2,700 2,650 2,680 57,000
1984/08/31 2,730 2,730 2,730 2,730 1,000
1984/08/30 2,730 2,730 2,730 2,730 2,000
1984/08/29 2,750 2,800 2,750 2,750 155,000
1984/08/28 2,660 2,660 2,660 2,660 1,000
1984/08/27 2,700 2,700 2,700 2,700 1,000
1984/08/25 2,700 2,700 2,700 2,700 1,000
1984/08/24 2,770 2,770 2,720 2,750 69,000
1984/08/23 2,740 2,780 2,730 2,740 168,000
1984/08/22 2,770 2,810 2,750 2,750 161,000
1984/08/21 2,720 2,720 2,720 2,720 1,000
1984/08/20 2,720 2,720 2,720 2,720 1,000
1984/08/18 2,700 2,710 2,670 2,670 63,000
1984/08/17 2,710 2,780 2,690 2,690 334,000
1984/08/16 2,600 2,750 2,580 2,690 372,000
1984/08/15 2,520 2,600 2,520 2,600 84,000
1984/08/14 2,540 2,570 2,520 2,550 58,000
1984/08/13 2,620 2,670 2,560 2,580 135,000
1984/08/10 2,400 2,660 2,400 2,610 626,000
1984/08/09 2,350 2,390 2,340 2,390 85,000
1984/08/08 2,300 2,350 2,280 2,350 62,000
1984/08/07 2,350 2,380 2,300 2,300 38,000
1984/08/06 2,400 2,400 2,360 2,360 55,000
1984/08/04 2,430 2,430 2,370 2,400 81,000
1984/08/03 2,320 2,460 2,320 2,350 114,000
1984/08/02 2,160 2,270 2,160 2,260 82,000
1984/08/01 2,200 2,200 2,160 2,160 28,000
1984/07/31 2,160 2,200 2,160 2,200 53,000
1984/07/30 2,130 2,200 2,130 2,200 43,000
1984/07/28 2,100 2,160 2,100 2,160 31,000
1984/07/27 2,090 2,150 2,090 2,110 108,000
1984/07/26 2,050 2,100 2,050 2,060 111,000
1984/07/25 2,010 2,040 2,010 2,040 93,000
1984/07/24 2,050 2,070 2,010 2,050 85,000
1984/07/23 2,110 2,120 2,060 2,070 82,000
1984/07/21 2,110 2,110 2,070 2,070 78,000
1984/07/20 2,160 2,160 2,130 2,130 78,000
1984/07/19 2,180 2,200 2,180 2,180 62,000
1984/07/18 2,200 2,210 2,180 2,180 39,000
1984/07/17 2,200 2,220 2,160 2,190 67,000
1984/07/16 2,180 2,210 2,180 2,180 41,000
1984/07/13 2,170 2,210 2,170 2,200 26,000
1984/07/12 2,250 2,250 2,200 2,230 31,000
1984/07/11 2,280 2,280 2,250 2,250 10,000
1984/07/10 2,230 2,280 2,230 2,280 32,000
1984/07/09 2,320 2,320 2,250 2,250 6,000
1984/07/07 2,320 2,320 2,300 2,320 27,000
1984/07/06 2,310 2,350 2,300 2,300 79,000
1984/07/05 2,330 2,380 2,320 2,360 83,000
1984/07/04 2,310 2,400 2,310 2,350 66,000
1984/07/03 2,350 2,350 2,310 2,310 79,000
1984/07/02 2,300 2,400 2,300 2,390 14,000
1984/06/30 2,320 2,350 2,300 2,300 21,000
1984/06/29 2,350 2,400 2,310 2,310 124,000
1984/06/28 2,330 2,490 2,300 2,360 113,000
1984/06/27 2,300 2,360 2,270 2,340 56,000
1984/06/26 2,230 2,310 2,210 2,310 65,000
1984/06/25 2,170 2,190 2,150 2,160 64,000
1984/06/23 2,190 2,200 2,170 2,170 55,000
1984/06/22 2,150 2,170 2,130 2,150 30,000
1984/06/21 2,200 2,200 2,150 2,150 98,000
1984/06/20 2,230 2,230 2,230 2,230 1,000
1984/06/19 2,100 2,190 2,100 2,120 111,000
1984/06/18 2,050 2,110 2,030 2,050 118,000
1984/06/16 2,080 2,100 2,030 2,030 61,000
1984/06/15 2,150 2,150 2,150 2,150 2,000
1984/06/14 2,200 2,210 2,150 2,150 68,000
1984/06/13 2,250 2,250 2,200 2,210 100,000
1984/06/12 2,250 2,290 2,240 2,250 50,000
1984/06/11 2,260 2,300 2,250 2,250 23,000
1984/06/08 2,300 2,310 2,250 2,260 47,000
1984/06/07 2,290 2,390 2,290 2,300 42,000
1984/06/06 2,290 2,350 2,290 2,350 73,000
1984/06/05 2,290 2,330 2,290 2,330 13,000
1984/06/04 2,290 2,300 2,260 2,280 33,000
1984/06/02 2,360 2,360 2,360 2,360 20,000
1984/06/01 2,250 2,310 2,230 2,230 72,000
1984/05/31 2,310 2,350 2,260 2,270 79,000
1984/05/30 2,430 2,440 2,370 2,410 54,000
1984/05/29 2,380 2,480 2,380 2,470 103,000
1984/05/28 2,360 2,380 2,350 2,380 34,000
1984/05/26 2,320 2,380 2,320 2,360 36,000
1984/05/25 2,410 2,410 2,280 2,320 70,000
1984/05/24 2,450 2,500 2,400 2,440 90,000
1984/05/23 2,260 2,410 2,260 2,410 54,000
1984/05/22 2,150 2,180 2,090 2,100 94,000
1984/05/21 2,220 2,280 2,180 2,200 114,000
1984/05/19 2,160 2,270 2,160 2,210 92,000
1984/05/18 2,200 2,280 2,110 2,150 253,000
1984/05/17 2,360 2,360 2,210 2,290 190,000
1984/05/16 2,550 2,550 2,340 2,340 164,000
1984/05/15 2,510 2,510 2,510 2,510 1,000
1984/05/14 2,730 2,730 2,360 2,360 140,000
1984/05/11 2,750 2,770 2,750 2,760 98,000
1984/05/10 2,840 2,850 2,750 2,760 126,000
1984/05/09 2,950 2,950 2,860 2,880 88,000
1984/05/08 3,050 3,050 2,950 3,000 36,000
1984/05/07 3,100 3,130 3,050 3,050 136,000
1984/05/04 3,140 3,140 3,110 3,130 25,000
1984/05/02 3,170 3,180 3,100 3,120 70,000
1984/05/01 3,160 3,190 3,150 3,150 25,000
1984/04/28 3,190 3,200 3,100 3,180 44,000
1984/04/27 3,080 3,100 3,060 3,100 92,000
1984/04/26 3,040 3,040 3,040 3,040 5,000
1984/04/25 3,100 3,100 3,060 3,060 76,000
1984/04/24 3,100 3,100 3,060 3,060 59,000
1984/04/23 3,100 3,100 3,050 3,100 46,000
1984/04/21 3,050 3,050 3,020 3,020 40,000
1984/04/20 3,030 3,080 3,000 3,010 240,000
1984/04/19 3,100 3,100 3,030 3,030 139,000
1984/04/18 3,100 3,160 3,100 3,110 157,000
1984/04/17 3,300 3,300 3,100 3,100 215,000
1984/04/16 3,300 3,360 3,250 3,300 184,000
1984/04/13 3,360 3,400 3,270 3,270 544,000
1984/04/12 3,200 3,350 3,180 3,340 575,000
1984/04/11 3,020 3,230 3,020 3,200 226,000
1984/04/10 3,030 3,050 3,000 3,010 85,000
1984/04/09 3,030 3,050 3,030 3,050 78,000
1984/04/07 3,150 3,150 3,150 3,150 1,000
1984/04/06 3,120 3,120 3,120 3,120 1,000
1984/04/05 3,220 3,270 3,130 3,160 170,000
1984/04/04 3,050 3,100 3,020 3,100 238,000
1984/04/03 3,190 3,190 3,050 3,100 125,000
1984/04/02 3,200 3,200 3,200 3,200 26,000
1984/03/31 3,290 3,310 3,250 3,300 59,000
1984/03/30 3,400 3,410 3,350 3,350 112,000
1984/03/29 3,470 3,490 3,380 3,430 177,000
1984/03/28 3,250 3,550 3,200 3,550 266,000
1984/03/28 1 -> 1.15 分割
1984/03/27 3,560 3,600 3,540 3,540 133,000
1984/03/26 3,640 3,650 3,580 3,600 79,000
1984/03/24 3,640 3,640 3,590 3,620 79,000
1984/03/23 3,700 3,710 3,650 3,660 348,000
1984/03/22 3,490 3,550 3,490 3,550 4,000
1984/03/21 3,480 3,540 3,470 3,530 208,000
1984/03/19 3,480 3,480 3,410 3,450 47,000
1984/03/17 3,460 3,490 3,380 3,400 93,000
1984/03/16 3,400 3,500 3,400 3,500 206,000
1984/03/15 3,340 3,390 3,340 3,360 172,000
1984/03/14 3,250 3,370 3,230 3,340 127,000
1984/03/13 3,270 3,290 3,180 3,210 87,000
1984/03/12 3,140 3,260 3,140 3,260 76,000
1984/03/09 3,080 3,210 3,070 3,180 298,000
1984/03/08 3,300 3,300 3,140 3,150 240,000
1984/03/07 3,370 3,370 3,370 3,370 1,000
1984/03/06 3,410 3,420 3,410 3,410 5,000
1984/03/05 3,410 3,410 3,410 3,410 1,000
1984/03/03 3,350 3,360 3,310 3,350 189,000
1984/03/02 3,300 3,310 3,300 3,310 7,000
1984/03/01 3,150 3,180 3,060 3,180 168,000
1984/02/29 3,030 3,070 3,030 3,040 3,000
1984/02/28 3,030 3,030 3,030 3,030 1,000
1984/02/27 3,000 3,040 3,000 3,020 103,000
1984/02/25 2,960 3,000 2,960 2,980 33,000
1984/02/24 2,890 2,940 2,890 2,940 98,000
1984/02/23 2,940 2,940 2,900 2,900 23,000
1984/02/22 2,940 2,940 2,940 2,940 15,000
1984/02/21 2,940 2,970 2,910 2,970 64,000
1984/02/20 3,000 3,000 2,950 2,990 13,000
1984/02/18 2,940 2,940 2,940 2,940 1,000
1984/02/17 2,940 2,940 2,930 2,930 3,000
1984/02/16 2,910 2,910 2,910 2,910 3,000
1984/02/15 2,850 2,860 2,850 2,860 74,000
1984/02/14 2,880 2,880 2,850 2,860 135,000
1984/02/13 2,900 2,900 2,850 2,850 51,000
1984/02/10 2,860 2,910 2,850 2,880 146,000
1984/02/09 2,880 2,880 2,880 2,880 10,000
1984/02/08 3,000 3,000 2,900 2,910 146,000
1984/02/07 3,060 3,060 3,000 3,020 149,000
1984/02/06 3,070 3,090 3,060 3,080 194,000
1984/02/04 2,820 2,820 2,820 2,820 2,000
1984/02/03 2,860 2,860 2,860 2,860 1,000
1984/02/02 2,900 2,900 2,900 2,900 1,000
1984/02/01 2,850 2,880 2,850 2,880 2,000
1984/01/31 2,880 2,920 2,860 2,900 146,000
1984/01/30 2,800 2,870 2,760 2,850 134,000
1984/01/28 2,810 2,830 2,800 2,830 95,000
1984/01/27 2,900 2,900 2,810 2,830 114,000
1984/01/26 2,760 2,760 2,760 2,760 3,000
1984/01/25 2,750 2,750 2,750 2,750 3,000
1984/01/24 2,800 2,840 2,700 2,710 144,000
1984/01/23 2,800 2,880 2,800 2,880 107,000
1984/01/21 2,700 2,760 2,680 2,760 114,000
1984/01/20 2,670 2,680 2,620 2,680 85,000
1984/01/19 2,700 2,710 2,650 2,670 38,000
1984/01/18 2,730 2,730 2,710 2,710 26,000
1984/01/17 2,790 2,800 2,720 2,800 52,000
1984/01/13 2,840 2,840 2,750 2,800 55,000
1984/01/12 2,810 2,830 2,730 2,830 96,000
1984/01/11 2,850 2,850 2,850 2,850 1,000
1984/01/10 2,840 2,900 2,830 2,900 111,000
1984/01/09 2,870 2,870 2,820 2,870 74,000
1984/01/07 2,900 2,900 2,900 2,900 3,000
1984/01/06 2,900 2,900 2,890 2,890 6,000
1984/01/05 2,890 2,900 2,890 2,900 18,000
1984/01/04 2,670 2,790 2,670 2,750 78,000

このページの先頭へ