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
1988/12/28 2,330 2,380 2,320 2,320 3,000
1988/12/27 2,390 2,390 2,350 2,350 9,000
1988/12/26 2,370 2,370 2,350 2,350 2,000
1988/12/24 2,370 2,370 2,310 2,310 5,000
1988/12/23 2,410 2,410 2,300 2,300 6,000
1988/12/22 2,430 2,430 2,430 2,430 27,000
1988/12/21 2,400 2,400 2,380 2,390 9,000
1988/12/20 2,450 2,460 2,440 2,440 7,000
1988/12/19 2,370 2,420 2,370 2,420 5,000
1988/12/16 2,370 2,400 2,350 2,350 4,000
1988/12/15 2,370 2,380 2,350 2,350 13,000
1988/12/14 2,310 2,330 2,310 2,330 53,000
1988/12/13 2,310 2,350 2,310 2,350 4,000
1988/12/12 2,350 2,360 2,340 2,350 6,000
1988/12/09 2,230 2,230 2,200 2,200 2,000
1988/12/08 2,220 2,240 2,220 2,230 7,000
1988/12/07 2,180 2,190 2,180 2,190 3,000
1988/12/06 2,130 2,130 2,130 2,130 1,000
1988/12/05 2,150 2,150 2,100 2,120 31,000
1988/12/03 2,150 2,150 2,150 2,150 7,000
1988/12/02 2,170 2,170 2,150 2,150 3,000
1988/12/01 2,130 2,130 2,130 2,130 1,000
1988/11/30 2,190 2,190 2,100 2,100 26,000
1988/11/29 2,030 2,120 2,030 2,120 3,000
1988/11/28 2,040 2,040 2,040 2,040 1,000
1988/11/26 2,030 2,030 2,030 2,030 1,000
1988/11/25 2,010 2,020 2,010 2,010 3,000
1988/11/24 2,080 2,080 2,080 2,080 1,000
1988/11/22 2,060 2,100 2,060 2,080 4,000
1988/11/21 2,100 2,130 2,060 2,060 8,000
1988/11/18 2,140 2,140 2,100 2,140 412,000
1988/11/17 1,990 2,100 1,990 2,100 52,000
1988/11/16 1,920 1,980 1,920 1,980 14,000
1988/11/15 1,860 1,860 1,860 1,860 1,000
1988/11/14 1,880 1,880 1,880 1,880 1,000
1988/11/11 1,880 1,880 1,880 1,880 1,000
1988/11/10 1,900 1,910 1,900 1,910 4,000
1988/11/09 1,910 1,910 1,910 1,910 2,000
1988/11/08 1,850 1,850 1,850 1,850 2,000
1988/11/07 1,850 1,850 1,850 1,850 1,000
1988/11/05 1,880 1,880 1,880 1,880 1,000
1988/11/04 1,940 1,940 1,940 1,940 1,000
1988/11/02 1,950 1,960 1,940 1,940 7,000
1988/11/01 1,960 1,970 1,960 1,960 8,000
1988/10/31 1,840 1,840 1,840 1,840 1,000
1988/10/29 1,850 1,850 1,830 1,840 7,000
1988/10/28 1,890 1,900 1,850 1,850 5,000
1988/10/27 1,980 1,980 1,980 1,980 1,000
1988/10/26 1,980 2,000 1,980 2,000 3,000
1988/10/25 1,990 2,000 1,990 2,000 2,000
1988/10/24 2,000 2,000 2,000 2,000 1,000
1988/10/22 2,020 2,020 2,020 2,020 1,000
1988/10/21 2,020 2,020 2,020 2,020 2,000
1988/10/20 2,030 2,030 2,030 2,030 1,000
1988/10/19 2,020 2,020 2,020 2,020 1,000
1988/10/18 2,050 2,050 2,050 2,050 1,000
1988/10/17 2,050 2,050 2,050 2,050 1,000
1988/10/14 2,060 2,060 2,060 2,060 1,000
1988/10/13 2,140 2,140 2,140 2,140 1,000
1988/10/12 2,170 2,170 2,170 2,170 1,000
1988/10/11 2,200 2,200 2,200 2,200 1,000
1988/10/07 2,200 2,200 2,200 2,200 1,000
1988/10/06 2,200 2,200 2,200 2,200 1,000
1988/10/05 2,220 2,220 2,220 2,220 1,000
1988/10/04 2,220 2,260 2,220 2,260 2,000
1988/10/03 2,260 2,260 2,260 2,260 3,000
1988/10/01 2,260 2,300 2,260 2,300 2,000
1988/09/30 2,300 2,300 2,300 2,300 1,000
1988/09/29 2,300 2,300 2,300 2,300 1,000
1988/09/28 2,260 2,260 2,260 2,260 2,000
1988/09/27 2,250 2,250 2,250 2,250 1,000
1988/09/26 2,210 2,250 2,210 2,250 3,000
1988/09/24 2,230 2,230 2,200 2,200 3,000
1988/09/22 2,230 2,230 2,230 2,230 1,000
1988/09/21 2,290 2,300 2,270 2,270 3,000
1988/09/20 2,310 2,310 2,310 2,310 2,000
1988/09/19 2,430 2,430 2,400 2,400 3,000
1988/09/16 2,410 2,450 2,410 2,450 2,000
1988/09/14 2,400 2,400 2,400 2,400 1,000
1988/09/13 2,350 2,360 2,350 2,360 102,000
1988/09/12 2,300 2,350 2,300 2,350 2,000
1988/09/09 2,300 2,300 2,300 2,300 1,000
1988/09/08 2,300 2,300 2,300 2,300 1,000
1988/09/07 2,310 2,330 2,310 2,330 57,000
1988/09/06 2,330 2,330 2,330 2,330 1,000
1988/09/05 2,360 2,380 2,350 2,350 5,000
1988/09/03 2,310 2,320 2,310 2,320 2,000
1988/09/02 2,310 2,310 2,310 2,310 1,000
1988/09/01 2,310 2,310 2,310 2,310 2,000
1988/08/31 2,380 2,380 2,380 2,380 1,000
1988/08/30 2,360 2,380 2,360 2,380 3,000
1988/08/29 2,360 2,360 2,360 2,360 1,000
1988/08/27 2,400 2,400 2,400 2,400 1,000
1988/08/26 2,380 2,380 2,380 2,380 1,000
1988/08/25 2,440 2,440 2,440 2,440 1,000
1988/08/24 2,490 2,490 2,490 2,490 2,000
1988/08/23 2,540 2,540 2,480 2,490 41,000
1988/08/22 2,520 2,520 2,520 2,520 1,000
1988/08/19 2,500 2,540 2,500 2,540 12,000
1988/08/18 2,560 2,560 2,510 2,510 3,000
1988/08/17 2,540 2,570 2,540 2,570 3,000
1988/08/16 2,400 2,500 2,400 2,500 12,000
1988/08/15 2,440 2,440 2,430 2,430 3,000
1988/08/12 2,330 2,430 2,330 2,430 4,000
1988/08/11 2,310 2,310 2,310 2,310 3,000
1988/08/10 2,380 2,380 2,380 2,380 1,000
1988/08/09 2,380 2,420 2,380 2,420 3,000
1988/08/08 2,420 2,420 2,420 2,420 1,000
1988/08/06 2,420 2,420 2,420 2,420 1,000
1988/08/05 2,460 2,460 2,460 2,460 1,000
1988/08/04 2,460 2,460 2,460 2,460 1,000
1988/08/03 2,450 2,450 2,450 2,450 1,000
1988/08/02 2,500 2,500 2,500 2,500 1,000
1988/08/01 2,510 2,510 2,500 2,500 6,000
1988/07/30 2,590 2,590 2,490 2,510 9,000
1988/07/29 2,600 2,600 2,590 2,590 4,000
1988/07/28 2,460 2,580 2,460 2,580 5,000
1988/07/27 2,460 2,460 2,460 2,460 1,000
1988/07/26 2,460 2,460 2,460 2,460 1,000
1988/07/25 2,430 2,500 2,430 2,460 11,000
1988/07/23 2,400 2,400 2,400 2,400 1,000
1988/07/22 2,350 2,400 2,350 2,400 2,000
1988/07/21 2,350 2,350 2,350 2,350 1,000
1988/07/20 2,330 2,330 2,330 2,330 2,000
1988/07/19 2,290 2,290 2,290 2,290 1,000
1988/07/18 2,300 2,300 2,300 2,300 1,000
1988/07/15 2,290 2,300 2,290 2,300 3,000
1988/07/14 2,320 2,330 2,300 2,300 3,000
1988/07/13 2,330 2,350 2,330 2,350 2,000
1988/07/12 2,290 2,330 2,290 2,330 4,000
1988/07/11 2,300 2,300 2,300 2,300 4,000
1988/07/08 2,290 2,310 2,290 2,310 3,000
1988/07/07 2,300 2,300 2,300 2,300 2,000
1988/07/06 2,300 2,300 2,300 2,300 3,000
1988/07/05 2,300 2,300 2,300 2,300 3,000
1988/07/04 2,300 2,300 2,300 2,300 1,000
1988/07/02 2,300 2,300 2,300 2,300 3,000
1988/07/01 2,350 2,360 2,290 2,300 7,000
1988/06/30 2,350 2,360 2,350 2,360 3,000
1988/06/29 2,320 2,350 2,320 2,350 3,000
1988/06/28 2,350 2,350 2,330 2,330 7,000
1988/06/27 2,370 2,450 2,350 2,350 24,000
1988/06/25 2,350 2,350 2,340 2,350 5,000
1988/06/24 2,350 2,400 2,320 2,370 26,000
1988/06/23 2,350 2,350 2,350 2,350 1,000
1988/06/22 2,310 2,360 2,310 2,320 14,000
1988/06/21 2,350 2,350 2,300 2,300 34,000
1988/06/20 2,400 2,400 2,390 2,390 2,000
1988/06/17 2,440 2,440 2,400 2,400 4,000
1988/06/16 2,410 2,450 2,410 2,450 81,000
1988/06/15 2,390 2,430 2,390 2,430 8,000
1988/06/14 2,400 2,400 2,400 2,400 1,000
1988/06/13 2,400 2,400 2,400 2,400 1,000
1988/06/10 2,400 2,400 2,400 2,400 1,000
1988/06/09 2,430 2,430 2,430 2,430 1,000
1988/06/08 2,470 2,470 2,430 2,430 9,000
1988/06/07 2,450 2,480 2,450 2,480 6,000
1988/06/06 2,410 2,420 2,410 2,410 6,000
1988/06/04 2,400 2,410 2,400 2,410 3,000
1988/06/03 2,390 2,440 2,390 2,440 8,000
1988/06/02 2,450 2,450 2,400 2,400 7,000
1988/06/01 2,400 2,400 2,370 2,370 4,000
1988/05/31 2,390 2,400 2,390 2,400 3,000
1988/05/30 2,400 2,400 2,400 2,400 2,000
1988/05/28 2,400 2,400 2,400 2,400 1,000
1988/05/27 2,490 2,490 2,420 2,420 3,000
1988/05/26 2,490 2,490 2,490 2,490 1,000
1988/05/25 2,470 2,480 2,470 2,480 2,000
1988/05/24 2,470 2,480 2,470 2,480 2,000
1988/05/23 2,510 2,510 2,510 2,510 1,000
1988/05/20 2,530 2,530 2,530 2,530 1,000
1988/05/19 2,600 2,600 2,600 2,600 3,000
1988/05/18 2,590 2,600 2,570 2,600 4,000
1988/05/17 2,590 2,590 2,590 2,590 1,000
1988/05/16 2,600 2,600 2,600 2,600 1,000
1988/05/13 2,590 2,590 2,580 2,580 9,000
1988/05/12 2,560 2,600 2,560 2,600 11,000
1988/05/11 2,610 2,680 2,610 2,630 6,000
1988/05/10 2,610 2,610 2,590 2,610 9,000
1988/05/09 2,620 2,640 2,610 2,610 8,000
1988/05/07 2,610 2,610 2,610 2,610 9,000
1988/05/06 2,620 2,650 2,620 2,650 5,000
1988/05/02 2,680 2,680 2,680 2,680 1,000
1988/04/30 2,670 2,700 2,630 2,700 10,000
1988/04/28 2,620 2,690 2,610 2,690 7,000
1988/04/27 2,550 2,620 2,550 2,620 16,000
1988/04/26 2,550 2,560 2,550 2,560 25,000
1988/04/25 2,450 2,550 2,450 2,550 27,000
1988/04/23 2,460 2,460 2,420 2,420 9,000
1988/04/22 2,470 2,470 2,450 2,450 2,000
1988/04/21 2,450 2,470 2,450 2,470 3,000
1988/04/20 2,430 2,430 2,430 2,430 3,000
1988/04/19 2,370 2,370 2,370 2,370 2,000
1988/04/18 2,410 2,410 2,410 2,410 5,000
1988/04/15 2,390 2,390 2,330 2,330 2,000
1988/04/14 2,400 2,400 2,400 2,400 2,000
1988/04/13 2,410 2,410 2,410 2,410 4,000
1988/04/12 2,420 2,420 2,420 2,420 1,000
1988/04/11 2,460 2,460 2,420 2,420 21,000
1988/04/08 2,470 2,470 2,470 2,470 1,000
1988/04/07 2,450 2,450 2,450 2,450 1,000
1988/04/06 2,420 2,420 2,420 2,420 2,000
1988/04/05 2,430 2,430 2,420 2,420 3,000
1988/04/04 2,430 2,430 2,430 2,430 1,000
1988/04/02 2,430 2,430 2,430 2,430 1,000
1988/04/01 2,440 2,440 2,440 2,440 2,000
1988/03/31 2,500 2,530 2,500 2,530 5,000
1988/03/30 2,510 2,530 2,500 2,500 9,000
1988/03/29 2,370 2,450 2,370 2,450 4,000
1988/03/28 2,410 2,410 2,410 2,410 1,000
1988/03/26 2,430 2,430 2,430 2,430 1,000
1988/03/25 2,470 2,470 2,470 2,470 1,000
1988/03/24 2,550 2,550 2,520 2,550 12,000
1988/03/23 2,520 2,570 2,520 2,550 85,000
1988/03/22 2,500 2,550 2,500 2,540 125,000
1988/03/18 2,450 2,510 2,450 2,510 16,000
1988/03/17 2,310 2,350 2,310 2,350 22,000
1988/03/16 2,330 2,350 2,330 2,350 2,000
1988/03/15 2,300 2,300 2,290 2,290 3,000
1988/03/14 2,390 2,390 2,310 2,310 4,000
1988/03/11 2,360 2,370 2,350 2,350 52,000
1988/03/10 2,250 2,400 2,250 2,390 54,000
1988/03/09 2,220 2,240 2,220 2,240 2,000
1988/03/08 2,240 2,250 2,210 2,210 3,000
1988/03/07 2,250 2,250 2,250 2,250 1,000
1988/03/05 2,250 2,250 2,250 2,250 1,000
1988/03/04 2,280 2,280 2,280 2,280 1,000
1988/03/03 2,290 2,290 2,280 2,280 2,000
1988/03/02 2,290 2,290 2,280 2,280 5,000
1988/03/01 2,300 2,330 2,300 2,330 2,000
1988/02/29 2,290 2,330 2,290 2,300 3,000
1988/02/27 2,280 2,290 2,280 2,290 2,000
1988/02/26 2,290 2,330 2,290 2,330 6,000
1988/02/25 2,290 2,350 2,290 2,330 7,000
1988/02/24 2,290 2,290 2,290 2,290 2,000
1988/02/23 2,320 2,340 2,300 2,300 11,000
1988/02/22 2,350 2,350 2,350 2,350 5,000
1988/02/19 2,320 2,330 2,290 2,290 9,000
1988/02/18 2,320 2,330 2,280 2,330 29,000
1988/02/17 2,310 2,320 2,310 2,310 5,000
1988/02/16 2,310 2,350 2,300 2,300 17,000
1988/02/15 2,290 2,320 2,280 2,320 72,000
1988/02/12 2,170 2,250 2,170 2,250 5,000
1988/02/10 2,140 2,140 2,140 2,140 1,000
1988/02/09 2,150 2,150 2,150 2,150 1,000
1988/02/08 2,150 2,150 2,150 2,150 2,000
1988/02/06 2,150 2,150 2,150 2,150 1,000
1988/02/05 2,150 2,150 2,150 2,150 1,000
1988/02/04 2,180 2,180 2,180 2,180 1,000
1988/02/03 2,130 2,190 2,130 2,180 12,000
1988/02/02 2,150 2,150 2,150 2,150 1,000
1988/02/01 2,110 2,110 2,110 2,110 1,000
1988/01/30 2,110 2,110 2,110 2,110 1,000
1988/01/29 2,150 2,150 2,150 2,150 1,000
1988/01/28 2,110 2,110 2,110 2,110 2,000
1988/01/27 2,070 2,070 2,070 2,070 251,000
1988/01/26 2,040 2,040 2,040 2,040 3,000
1988/01/25 2,040 2,040 2,040 2,040 1,000
1988/01/23 2,040 2,070 2,040 2,050 8,000
1988/01/22 2,230 2,230 2,180 2,180 2,000
1988/01/21 2,160 2,200 2,160 2,200 7,000
1988/01/20 2,220 2,220 2,200 2,200 3,000
1988/01/19 2,270 2,290 2,260 2,290 15,000
1988/01/18 2,200 2,200 2,200 2,200 2,000
1988/01/14 2,050 2,140 2,050 2,130 11,000
1988/01/13 2,020 2,060 2,020 2,050 10,000
1988/01/12 2,050 2,060 2,050 2,060 5,000
1988/01/11 2,020 2,040 2,000 2,040 19,000
1988/01/08 1,990 1,990 1,990 1,990 1,000
1988/01/07 1,960 1,960 1,960 1,960 2,000
1988/01/06 1,860 1,960 1,860 1,960 4,000
1988/01/05 1,860 1,860 1,860 1,860 1,000
1988/01/04 1,850 1,850 1,850 1,850 1,000

このページの先頭へ