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

ディーエムソリューションズ(6549)の株価時系列情報

ディーエムソリューションズ(6549)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
2019/12/30 1,083 1,083 1,046 1,073 1,000
2019/12/27 1,061 1,061 1,053 1,053 400
2019/12/26 1,085 1,088 1,030 1,051 5,700
2019/12/25 1,066 1,096 1,063 1,085 4,100
2019/12/24 1,051 1,063 1,045 1,056 3,800
2019/12/23 1,036 1,066 1,036 1,051 1,600
2019/12/20 1,015 1,066 1,015 1,036 3,900
2019/12/19 1,013 1,018 1,013 1,018 500
2019/12/18 1,026 1,026 1,025 1,025 500
2019/12/17 1,030 1,045 1,016 1,035 3,000
2019/12/16 989 1,030 983 1,030 29,700
2019/12/13 986 990 983 983 3,400
2019/12/12 980 986 978 986 2,600
2019/12/11 979 986 976 978 2,200
2019/12/10 971 985 969 985 3,700
2019/12/09 970 972 969 972 1,300
2019/12/06 970 971 970 970 5,100
2019/12/05 969 971 969 970 3,400
2019/12/04 960 966 960 965 1,200
2019/12/03 960 963 960 963 900
2019/12/02 955 965 955 960 400
2019/11/29 960 960 952 953 600
2019/11/28 960 960 960 960 1,200
2019/11/27 951 952 951 952 10,400
2019/11/26 956 958 951 958 2,700
2019/11/25 957 971 957 971 900
2019/11/22 952 956 950 956 600
2019/11/21 952 952 952 952 100
2019/11/20 947 963 946 957 1,000
2019/11/19 940 954 940 954 1,200
2019/11/18 943 944 941 941 900
2019/11/15 968 968 943 943 1,100
2019/11/14 935 938 935 938 16,000
2019/11/13 971 971 937 942 6,500
2019/11/12 1,000 1,000 970 970 10,100
2019/11/11 1,012 1,030 1,010 1,018 5,200
2019/11/08 1,000 1,011 1,000 1,002 4,100
2019/11/07 1,008 1,013 986 996 8,200
2019/11/06 995 995 985 993 800
2019/11/05 993 995 989 995 700
2019/11/01 992 994 992 993 500
2019/10/31 1,001 1,001 995 1,001 1,500
2019/10/30 997 1,001 997 1,001 1,100
2019/10/29 993 1,004 993 997 1,400
2019/10/28 1,016 1,016 1,008 1,009 1,500
2019/10/25 1,012 1,015 1,004 1,012 2,000
2019/10/24 1,000 1,011 995 997 3,700
2019/10/23 981 999 981 998 21,900
2019/10/21 977 994 977 981 1,100
2019/10/18 969 969 969 969 100
2019/10/17 975 984 975 981 1,600
2019/10/16 976 977 975 975 1,300
2019/10/15 958 977 958 976 1,200
2019/10/11 955 958 954 957 600
2019/10/10 952 960 952 956 600
2019/10/09 947 955 947 954 500
2019/10/08 958 971 947 947 4,000
2019/10/07 967 967 954 954 2,800
2019/10/04 951 970 946 954 1,200
2019/10/03 953 954 946 946 4,600
2019/10/02 978 978 974 974 500
2019/10/01 960 963 953 963 3,800
2019/09/30 978 984 952 952 4,100
2019/09/27 975 982 973 977 2,100
2019/09/26 985 985 977 978 3,000
2019/09/25 982 991 981 985 6,100
2019/09/24 1,000 1,000 981 985 3,200
2019/09/20 993 1,000 972 1,000 5,800
2019/09/19 996 1,005 995 998 7,300
2019/09/18 1,000 1,000 999 999 3,900
2019/09/17 1,010 1,010 1,010 1,010 2,400
2019/09/13 1,020 1,020 1,012 1,012 1,100
2019/09/12 1,020 1,021 1,018 1,019 2,200
2019/09/11 1,046 1,046 1,015 1,021 4,200
2019/09/10 1,061 1,061 1,061 1,061 100
2019/09/09 1,057 1,081 1,021 1,081 2,400
2019/09/06 1,066 1,076 1,059 1,059 800
2019/09/05 1,071 1,071 1,071 1,071 100
2019/09/04 1,071 1,071 1,071 1,071 200
2019/09/03 1,100 1,100 1,071 1,071 1,200
2019/09/02 1,110 1,110 1,080 1,109 1,100
2019/08/30 1,119 1,119 1,119 1,119 100
2019/08/29 1,080 1,080 1,079 1,079 1,700
2019/08/28 1,081 1,086 1,081 1,085 1,400
2019/08/27 1,088 1,093 1,088 1,090 1,900
2019/08/26 1,104 1,104 1,095 1,098 1,000
2019/08/23 1,089 1,108 1,080 1,086 1,200
2019/08/22 1,081 1,119 1,073 1,119 7,800
2019/08/21 1,098 1,098 1,081 1,090 3,200
2019/08/20 1,107 1,107 1,100 1,107 1,900
2019/08/19 1,101 1,128 1,101 1,127 1,700
2019/08/16 1,119 1,120 1,083 1,090 1,700
2019/08/15 1,100 1,110 1,100 1,110 1,400
2019/08/14 1,131 1,131 1,099 1,107 1,400
2019/08/13 1,124 1,151 1,060 1,101 12,100
2019/08/09 1,194 1,215 1,194 1,214 900
2019/08/08 1,190 1,199 1,173 1,199 900
2019/08/07 1,155 1,198 1,155 1,190 1,400
2019/08/06 1,111 1,152 1,111 1,149 900
2019/08/05 1,170 1,170 1,125 1,145 2,100
2019/08/02 1,173 1,192 1,173 1,175 1,300
2019/08/01 1,190 1,200 1,188 1,199 900
2019/07/31 1,173 1,180 1,173 1,180 200
2019/07/30 1,176 1,190 1,175 1,181 2,000
2019/07/29 1,176 1,176 1,176 1,176 100
2019/07/26 1,185 1,186 1,185 1,186 1,100
2019/07/25 1,185 1,185 1,185 1,185 400
2019/07/24 1,180 1,180 1,161 1,174 900
2019/07/23 1,180 1,190 1,180 1,185 1,700
2019/07/22 1,188 1,188 1,160 1,182 1,900
2019/07/19 1,178 1,178 1,173 1,173 600
2019/07/18 1,180 1,180 1,161 1,178 500
2019/07/17 1,189 1,189 1,161 1,180 2,300
2019/07/16 1,172 1,184 1,158 1,171 2,000
2019/07/12 1,175 1,186 1,169 1,180 3,500
2019/07/11 1,190 1,190 1,184 1,189 500
2019/07/09 1,200 1,200 1,200 1,200 400
2019/07/08 1,222 1,222 1,189 1,198 1,900
2019/07/04 1,175 1,192 1,175 1,192 400
2019/07/03 1,197 1,197 1,197 1,197 200
2019/07/02 1,205 1,205 1,205 1,205 300
2019/07/01 1,205 1,205 1,205 1,205 200
2019/06/28 1,190 1,195 1,189 1,189 900
2019/06/27 1,191 1,196 1,190 1,196 500
2019/06/26 1,195 1,198 1,190 1,191 600
2019/06/25 1,224 1,224 1,192 1,192 700
2019/06/24 1,199 1,200 1,197 1,200 1,400
2019/06/21 1,191 1,198 1,190 1,198 700
2019/06/20 1,201 1,215 1,163 1,215 2,300
2019/06/19 1,219 1,227 1,202 1,215 1,600
2019/06/18 1,185 1,215 1,185 1,195 8,100
2019/06/17 1,146 1,170 1,145 1,170 4,800
2019/06/14 1,136 1,146 1,132 1,146 2,800
2019/06/13 1,115 1,138 1,101 1,138 4,000
2019/06/12 1,118 1,118 1,118 1,118 100
2019/06/11 1,116 1,134 1,116 1,118 700
2019/06/10 1,120 1,136 1,114 1,120 1,800
2019/06/07 1,119 1,129 1,114 1,114 900
2019/06/06 1,124 1,130 1,119 1,130 2,300
2019/06/05 1,141 1,150 1,110 1,142 4,600
2019/06/04 1,110 1,130 1,110 1,130 7,800
2019/06/03 1,103 1,125 1,092 1,110 4,100
2019/05/31 1,189 1,189 1,115 1,128 11,100
2019/05/30 1,220 1,220 1,200 1,200 3,700
2019/05/29 1,212 1,226 1,207 1,225 7,500
2019/05/28 1,230 1,234 1,225 1,225 30,200
2019/05/27 1,283 1,306 1,231 1,262 4,500
2019/05/24 1,256 1,278 1,256 1,278 700
2019/05/23 1,263 1,292 1,251 1,292 2,800
2019/05/22 1,286 1,286 1,253 1,286 2,800
2019/05/21 1,292 1,306 1,286 1,286 7,400
2019/05/20 1,311 1,312 1,290 1,305 3,000
2019/05/17 1,262 1,315 1,262 1,290 3,500
2019/05/16 1,320 1,320 1,255 1,261 9,700
2019/05/15 1,320 1,321 1,307 1,307 5,000
2019/05/14 1,301 1,370 1,300 1,320 27,100
2019/05/13 1,553 1,640 1,553 1,600 14,000
2019/05/10 1,541 1,542 1,501 1,540 1,000
2019/05/09 1,550 1,550 1,505 1,505 4,600
2019/05/08 1,549 1,580 1,531 1,569 3,500
2019/05/07 1,574 1,648 1,565 1,589 3,400
2019/04/26 1,534 1,538 1,525 1,534 1,300
2019/04/25 1,560 1,569 1,539 1,541 3,100
2019/04/24 1,499 1,545 1,492 1,520 5,000
2019/04/23 1,481 1,511 1,481 1,511 2,400
2019/04/22 1,526 1,544 1,481 1,510 1,300
2019/04/19 1,455 1,516 1,455 1,496 2,700
2019/04/18 1,495 1,525 1,473 1,485 1,700
2019/04/17 1,490 1,520 1,485 1,520 3,200
2019/04/16 1,450 1,490 1,450 1,480 3,100
2019/04/15 1,461 1,520 1,450 1,450 2,500
2019/04/12 1,504 1,553 1,453 1,453 4,100
2019/04/11 1,593 1,616 1,437 1,505 8,600
2019/04/10 1,620 1,631 1,605 1,611 4,200
2019/04/09 1,576 1,600 1,553 1,600 3,900
2019/04/08 1,580 1,587 1,540 1,576 5,100
2019/04/05 1,501 1,565 1,501 1,553 2,300
2019/04/04 1,520 1,520 1,453 1,500 5,600
2019/04/03 1,475 1,596 1,475 1,520 5,100
2019/04/02 1,616 1,624 1,462 1,475 10,400
2019/04/01 1,679 1,679 1,536 1,613 5,600
2019/03/29 1,655 1,674 1,612 1,628 9,600
2019/03/28 1,725 1,727 1,651 1,660 16,000
2019/03/27 1,615 1,647 1,601 1,627 12,700
2019/03/26 1,539 1,624 1,538 1,590 13,900
2019/03/25 1,510 1,600 1,455 1,569 13,900
2019/03/22 1,501 1,520 1,486 1,510 5,100
2019/03/20 1,480 1,532 1,466 1,516 6,900
2019/03/19 1,507 1,507 1,448 1,480 13,600
2019/03/18 1,433 1,495 1,433 1,495 6,600
2019/03/15 1,468 1,510 1,410 1,431 16,700
2019/03/14 1,442 1,454 1,426 1,451 11,200
2019/03/13 1,395 1,427 1,390 1,427 9,800
2019/03/12 1,420 1,428 1,367 1,390 19,000
2019/03/11 1,325 1,399 1,261 1,399 21,300
2019/03/08 1,298 1,298 1,201 1,295 9,300
2019/03/07 1,329 1,329 1,290 1,309 4,500
2019/03/06 1,307 1,324 1,299 1,299 4,200
2019/03/05 1,332 1,332 1,302 1,307 7,400
2019/03/04 1,301 1,317 1,290 1,317 8,800
2019/03/01 1,289 1,289 1,261 1,285 2,800
2019/02/28 1,300 1,300 1,235 1,291 4,000
2019/02/27 1,333 1,333 1,280 1,300 7,700
2019/02/26 1,349 1,350 1,326 1,343 2,700
2019/02/25 1,377 1,377 1,332 1,350 3,900
2019/02/22 1,290 1,328 1,271 1,326 5,400
2019/02/21 1,244 1,314 1,231 1,293 5,900
2019/02/20 1,215 1,225 1,200 1,224 8,700
2019/02/19 1,220 1,220 1,203 1,215 7,100
2019/02/18 1,193 1,219 1,192 1,217 8,300
2019/02/15 1,188 1,210 1,169 1,175 11,000
2019/02/14 1,241 1,252 1,203 1,210 13,200
2019/02/13 1,379 1,383 1,208 1,243 43,600
2019/02/12 1,296 1,330 1,272 1,319 21,700
2019/02/08 1,232 1,270 1,223 1,270 6,000
2019/02/07 1,210 1,249 1,201 1,249 3,800
2019/02/06 1,232 1,239 1,220 1,239 1,900
2019/02/05 1,185 1,249 1,180 1,231 3,600
2019/02/04 1,135 1,205 1,135 1,195 9,100
2019/02/01 1,151 1,151 1,131 1,135 7,700
2019/01/31 1,211 1,233 1,156 1,169 7,100
2019/01/30 1,139 1,195 1,139 1,192 11,000
2019/01/29 1,069 1,130 1,069 1,130 8,100
2019/01/28 1,085 1,137 1,085 1,129 3,400
2019/01/25 1,075 1,113 1,062 1,081 7,600
2019/01/24 1,054 1,081 1,054 1,074 5,900
2019/01/23 1,045 1,050 1,026 1,050 4,200
2019/01/22 1,010 1,067 1,010 1,041 4,800
2019/01/21 1,001 1,032 1,001 1,004 6,900
2019/01/18 965 993 960 993 3,300
2019/01/17 945 965 945 965 1,200
2019/01/16 949 972 942 945 5,100
2019/01/15 927 939 927 939 2,700
2019/01/11 926 947 921 921 2,100
2019/01/10 940 940 919 920 3,800
2019/01/09 963 970 946 964 4,100
2019/01/08 940 948 927 948 3,600
2019/01/07 998 998 935 935 1,400
2019/01/04 901 926 900 926 2,900

このページの先頭へ