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
1991/12/30 2,040 2,100 2,040 2,100 2,000
1991/12/27 2,050 2,070 2,050 2,070 40,000
1991/12/26 2,040 2,040 2,040 2,040 1,000
1991/12/25 2,050 2,060 2,040 2,060 15,000
1991/12/24 2,060 2,060 2,060 2,060 2,000
1991/12/20 2,040 2,070 2,040 2,050 151,000
1991/12/19 2,090 2,090 2,040 2,060 7,000
1991/12/18 2,190 2,190 2,130 2,130 7,000
1991/12/17 2,210 2,210 2,210 2,210 7,000
1991/12/16 2,250 2,250 2,250 2,250 1,000
1991/12/13 2,200 2,200 2,200 2,200 12,000
1991/12/12 2,180 2,180 2,180 2,180 2,000
1991/12/11 2,120 2,120 2,080 2,080 2,000
1991/12/10 2,180 2,180 2,160 2,160 4,000
1991/12/09 2,210 2,210 2,180 2,200 50,000
1991/12/06 2,220 2,220 2,180 2,180 5,000
1991/12/05 2,180 2,180 2,180 2,180 1,000
1991/12/04 2,170 2,170 2,170 2,170 3,000
1991/12/03 2,170 2,220 2,170 2,190 45,000
1991/12/02 2,130 2,130 2,060 2,060 9,000
1991/11/29 2,180 2,180 2,170 2,170 2,000
1991/11/28 2,160 2,160 2,160 2,160 1,000
1991/11/27 2,250 2,250 2,220 2,220 107,000
1991/11/26 2,200 2,200 2,200 2,200 2,000
1991/11/25 2,230 2,240 2,230 2,240 42,000
1991/11/22 2,230 2,230 2,230 2,230 1,000
1991/11/21 2,270 2,270 2,270 2,270 1,000
1991/11/20 2,280 2,280 2,280 2,280 1,000
1991/11/19 2,350 2,350 2,350 2,350 1,000
1991/11/18 2,270 2,270 2,270 2,270 3,000
1991/11/15 2,440 2,440 2,430 2,430 6,000
1991/11/14 2,450 2,450 2,450 2,450 2,000
1991/11/13 2,460 2,460 2,450 2,450 2,000
1991/11/12 2,420 2,420 2,410 2,410 11,000
1991/11/11 2,420 2,420 2,420 2,420 1,000
1991/11/08 2,500 2,500 2,450 2,490 97,000
1991/11/07 2,450 2,500 2,450 2,500 83,000
1991/11/06 2,460 2,460 2,450 2,450 2,000
1991/11/05 2,470 2,470 2,470 2,470 5,000
1991/11/01 2,460 2,470 2,460 2,470 11,000
1991/10/31 2,440 2,440 2,440 2,440 2,000
1991/10/30 2,440 2,440 2,440 2,440 1,000
1991/10/29 2,490 2,560 2,470 2,530 207,000
1991/10/28 2,360 2,360 2,360 2,360 1,000
1991/10/25 2,400 2,400 2,400 2,400 3,000
1991/10/24 2,350 2,350 2,320 2,320 10,000
1991/10/23 2,310 2,310 2,310 2,310 5,000
1991/10/22 2,250 2,250 2,250 2,250 24,000
1991/10/21 2,230 2,230 2,230 2,230 21,000
1991/10/18 2,290 2,300 2,230 2,230 4,000
1991/10/17 2,230 2,290 2,230 2,290 7,000
1991/10/16 2,280 2,280 2,270 2,270 7,000
1991/10/15 2,230 2,230 2,230 2,230 1,000
1991/10/14 2,300 2,300 2,240 2,240 15,000
1991/10/11 2,300 2,300 2,240 2,300 23,000
1991/10/09 2,310 2,350 2,300 2,300 15,000
1991/10/08 2,330 2,340 2,310 2,310 18,000
1991/10/07 2,310 2,310 2,300 2,300 3,000
1991/10/04 2,370 2,370 2,330 2,350 10,000
1991/10/03 2,450 2,450 2,410 2,410 5,000
1991/10/02 2,480 2,490 2,450 2,450 21,000
1991/10/01 2,510 2,510 2,430 2,440 45,000
1991/09/30 2,520 2,550 2,520 2,530 3,000
1991/09/27 2,510 2,510 2,500 2,500 3,000
1991/09/26 2,560 2,590 2,540 2,540 51,000
1991/09/25 2,520 2,550 2,510 2,550 10,000
1991/09/24 2,570 2,570 2,560 2,560 4,000
1991/09/20 2,550 2,570 2,550 2,570 4,000
1991/09/19 2,500 2,560 2,500 2,530 3,000
1991/09/18 2,580 2,580 2,510 2,510 17,000
1991/09/17 2,560 2,570 2,560 2,570 7,000
1991/09/13 2,400 2,450 2,400 2,440 30,000
1991/09/12 2,340 2,360 2,340 2,360 4,000
1991/09/11 2,300 2,340 2,300 2,340 14,000
1991/09/10 2,260 2,300 2,260 2,300 3,000
1991/09/09 2,250 2,280 2,250 2,280 7,000
1991/09/06 2,250 2,250 2,210 2,210 14,000
1991/09/05 2,130 2,180 2,130 2,180 4,000
1991/09/04 2,150 2,150 2,120 2,120 8,000
1991/09/03 2,150 2,150 2,150 2,150 1,000
1991/09/02 2,190 2,190 2,190 2,190 20,000
1991/08/30 2,180 2,180 2,150 2,150 9,000
1991/08/29 2,130 2,200 2,120 2,200 29,000
1991/08/28 2,070 2,090 2,070 2,070 7,000
1991/08/27 2,310 2,310 2,310 2,310 1,000
1991/08/26 2,370 2,370 2,310 2,310 4,000
1991/08/23 2,450 2,450 2,360 2,360 10,000
1991/08/22 2,450 2,450 2,450 2,450 11,000
1991/08/21 2,250 2,370 2,250 2,330 13,000
1991/08/20 2,190 2,200 2,150 2,170 10,000
1991/08/19 2,400 2,400 2,290 2,290 15,000
1991/08/16 2,440 2,440 2,410 2,410 4,000
1991/08/15 2,500 2,500 2,500 2,500 5,000
1991/08/14 2,470 2,470 2,450 2,450 22,000
1991/08/13 2,450 2,460 2,410 2,430 51,000
1991/08/12 2,670 2,670 2,610 2,610 9,000
1991/08/09 2,720 2,730 2,700 2,700 10,000
1991/08/08 2,720 2,730 2,710 2,730 4,000
1991/08/07 2,720 2,740 2,710 2,720 60,000
1991/08/06 2,760 2,760 2,730 2,730 4,000
1991/08/05 2,770 2,770 2,760 2,760 5,000
1991/08/02 2,730 2,730 2,710 2,730 30,000
1991/08/01 2,760 2,760 2,710 2,710 17,000
1991/07/31 2,730 2,730 2,730 2,730 1,000
1991/07/30 2,730 2,730 2,730 2,730 2,000
1991/07/29 2,670 2,730 2,670 2,730 4,000
1991/07/26 2,650 2,720 2,650 2,700 10,000
1991/07/25 2,690 2,690 2,690 2,690 1,000
1991/07/24 2,700 2,700 2,700 2,700 1,000
1991/07/23 2,690 2,690 2,690 2,690 1,000
1991/07/22 2,730 2,750 2,690 2,690 12,000
1991/07/19 2,750 2,750 2,750 2,750 2,000
1991/07/18 2,790 2,790 2,740 2,740 44,000
1991/07/17 2,840 2,840 2,800 2,830 5,000
1991/07/16 2,800 2,800 2,800 2,800 3,000
1991/07/15 2,760 2,760 2,760 2,760 1,000
1991/07/12 2,730 2,730 2,730 2,730 1,000
1991/07/11 2,730 2,730 2,730 2,730 1,000
1991/07/10 2,610 2,610 2,610 2,610 1,000
1991/07/09 2,530 2,570 2,530 2,570 6,000
1991/07/08 2,690 2,690 2,690 2,690 1,000
1991/07/05 2,700 2,700 2,700 2,700 1,000
1991/07/04 2,700 2,700 2,700 2,700 7,000
1991/07/03 2,720 2,720 2,700 2,700 7,000
1991/07/02 2,750 2,760 2,750 2,760 6,000
1991/07/01 2,750 2,760 2,750 2,750 6,000
1991/06/28 2,740 2,790 2,720 2,720 18,000
1991/06/27 2,750 2,750 2,730 2,730 9,000
1991/06/26 2,800 2,800 2,760 2,760 5,000
1991/06/25 2,760 2,760 2,760 2,760 6,000
1991/06/24 2,750 2,780 2,750 2,770 16,000
1991/06/21 2,830 2,830 2,770 2,770 3,000
1991/06/20 2,800 2,820 2,800 2,820 7,000
1991/06/19 2,830 2,830 2,830 2,830 1,000
1991/06/18 2,860 2,860 2,840 2,860 15,000
1991/06/17 2,810 2,840 2,810 2,840 12,000
1991/06/14 2,750 2,750 2,740 2,740 30,000
1991/06/13 2,700 2,700 2,700 2,700 1,000
1991/06/12 2,710 2,760 2,700 2,700 12,000
1991/06/11 2,720 2,760 2,720 2,720 10,000
1991/06/10 2,760 2,760 2,760 2,760 1,000
1991/06/07 2,800 2,800 2,800 2,800 1,000
1991/06/06 2,860 2,860 2,820 2,840 8,000
1991/06/05 2,910 2,910 2,850 2,850 8,000
1991/06/04 2,780 2,850 2,780 2,850 5,000
1991/06/03 2,750 2,750 2,750 2,750 3,000
1991/05/31 2,710 2,710 2,700 2,710 13,000
1991/05/30 2,710 2,710 2,710 2,710 1,000
1991/05/29 2,720 2,750 2,720 2,720 3,000
1991/05/28 2,700 2,700 2,700 2,700 1,000
1991/05/27 2,740 2,740 2,740 2,740 1,000
1991/05/24 2,750 2,750 2,750 2,750 1,000
1991/05/23 2,740 2,760 2,700 2,740 128,000
1991/05/22 2,760 2,760 2,750 2,750 5,000
1991/05/21 2,740 2,740 2,740 2,740 6,000
1991/05/20 2,760 2,780 2,760 2,760 7,000
1991/05/17 2,830 2,830 2,800 2,800 3,000
1991/05/16 2,860 2,860 2,680 2,700 570,000
1991/05/15 3,000 3,000 3,000 3,000 3,000
1991/05/14 3,000 3,000 3,000 3,000 1,000
1991/05/13 3,050 3,050 3,050 3,050 4,000
1991/05/10 3,080 3,080 3,080 3,080 4,000
1991/05/09 3,030 3,030 3,030 3,030 1,000
1991/05/08 3,080 3,080 3,080 3,080 1,000
1991/05/07 3,070 3,080 3,070 3,070 10,000
1991/05/02 3,080 3,120 3,080 3,120 15,000
1991/05/01 3,070 3,100 3,050 3,100 12,000
1991/04/30 3,040 3,050 3,040 3,050 5,000
1991/04/26 3,050 3,050 3,040 3,040 14,000
1991/04/25 3,050 3,060 3,030 3,050 21,000
1991/04/24 3,050 3,050 3,050 3,050 10,000
1991/04/23 3,050 3,080 3,050 3,070 17,000
1991/04/22 3,140 3,140 3,110 3,140 387,000
1991/04/19 3,120 3,150 3,100 3,100 4,000
1991/04/18 3,150 3,150 3,100 3,100 19,000
1991/04/17 3,070 3,120 3,070 3,100 547,000
1991/04/16 3,110 3,110 3,040 3,040 16,000
1991/04/15 3,110 3,120 3,100 3,100 24,000
1991/04/12 3,140 3,200 3,130 3,130 61,000
1991/04/11 3,120 3,170 3,110 3,130 49,000
1991/04/10 3,020 3,100 3,020 3,090 29,000
1991/04/09 3,010 3,050 3,010 3,010 24,000
1991/04/08 3,030 3,040 3,000 3,030 23,000
1991/04/05 3,020 3,080 3,000 3,080 20,000
1991/04/04 3,020 3,040 3,000 3,040 31,000
1991/04/03 3,020 3,020 3,000 3,020 19,000
1991/04/02 2,960 3,050 2,960 2,990 46,000
1991/04/01 3,000 3,000 2,980 3,000 12,000
1991/03/29 2,920 3,000 2,920 3,000 7,000
1991/03/28 2,830 2,920 2,830 2,920 9,000
1991/03/27 2,950 2,950 2,860 2,860 7,000
1991/03/26 2,950 2,950 2,900 2,900 9,000
1991/03/25 2,900 2,910 2,880 2,900 18,000
1991/03/22 2,990 2,990 2,930 2,940 8,000
1991/03/20 2,970 2,980 2,950 2,950 41,000
1991/03/19 3,020 3,050 3,010 3,020 14,000
1991/03/18 3,050 3,050 3,000 3,040 22,000
1991/03/15 2,980 3,030 2,980 3,000 20,000
1991/03/14 2,980 3,030 2,960 2,960 28,000
1991/03/13 3,050 3,050 2,960 2,960 22,000
1991/03/12 3,060 3,120 3,060 3,090 68,000
1991/03/11 3,040 3,100 3,000 3,100 45,000
1991/03/08 2,970 3,050 2,970 3,050 60,000
1991/03/07 2,890 3,000 2,890 2,930 79,000
1991/03/06 2,740 2,890 2,740 2,890 33,000
1991/03/05 2,720 2,720 2,690 2,700 13,000
1991/03/04 2,710 2,720 2,680 2,720 14,000
1991/03/01 2,750 2,770 2,680 2,700 43,000
1991/02/28 2,700 2,730 2,660 2,730 17,000
1991/02/27 2,700 2,700 2,650 2,650 19,000
1991/02/26 2,740 2,740 2,700 2,700 85,000
1991/02/25 2,600 2,700 2,600 2,700 32,000
1991/02/22 2,730 2,730 2,610 2,610 82,000
1991/02/21 2,660 2,740 2,660 2,700 155,000
1991/02/20 2,780 2,780 2,690 2,700 64,000
1991/02/19 2,800 2,820 2,770 2,780 59,000
1991/02/18 2,680 2,760 2,670 2,760 94,000
1991/02/15 2,580 2,600 2,540 2,600 22,000
1991/02/14 2,530 2,570 2,530 2,570 32,000
1991/02/13 2,530 2,570 2,520 2,520 32,000
1991/02/12 2,560 2,590 2,520 2,520 33,000
1991/02/08 2,440 2,500 2,420 2,480 23,000
1991/02/07 2,450 2,470 2,420 2,420 56,000
1991/02/06 2,460 2,470 2,410 2,420 16,000
1991/02/05 2,440 2,450 2,400 2,420 25,000
1991/02/04 2,310 2,360 2,310 2,360 16,000
1991/02/01 2,330 2,330 2,280 2,280 12,000
1991/01/31 2,350 2,350 2,310 2,330 20,000
1991/01/30 2,300 2,300 2,300 2,300 1,000
1991/01/29 2,220 2,220 2,220 2,220 1,000
1991/01/28 2,190 2,260 2,190 2,260 4,000
1991/01/25 2,210 2,270 2,200 2,200 10,000
1991/01/24 2,250 2,250 2,250 2,250 5,000
1991/01/23 2,220 2,230 2,200 2,200 72,000
1991/01/22 2,290 2,300 2,290 2,290 8,000
1991/01/21 2,320 2,320 2,290 2,290 12,000
1991/01/18 2,390 2,400 2,300 2,360 56,000
1991/01/17 2,200 2,350 2,140 2,350 48,000
1991/01/16 2,220 2,220 2,200 2,200 17,000
1991/01/14 2,190 2,260 2,190 2,240 30,000
1991/01/11 2,180 2,200 2,120 2,200 24,000
1991/01/10 2,120 2,150 2,100 2,140 24,000
1991/01/09 2,160 2,170 2,110 2,160 19,000
1991/01/08 2,200 2,200 2,180 2,200 20,000
1991/01/07 2,290 2,290 2,260 2,260 8,000
1991/01/04 2,300 2,320 2,300 2,310 7,000

このページの先頭へ