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
2022/12/30 1,055 1,055 1,035 1,047 2,600
2022/12/29 1,039 1,045 1,032 1,040 1,500
2022/12/28 1,050 1,055 1,032 1,039 5,600
2022/12/27 1,068 1,068 1,023 1,040 9,800
2022/12/26 1,064 1,064 1,038 1,040 4,500
2022/12/23 1,041 1,049 1,023 1,048 5,200
2022/12/22 1,021 1,047 1,021 1,026 4,800
2022/12/21 1,026 1,049 1,021 1,021 10,800
2022/12/20 1,053 1,087 1,026 1,026 45,000
2022/12/19 1,170 1,247 1,040 1,113 147,900
2022/12/16 1,139 1,140 1,112 1,140 36,300
2022/12/15 985 1,000 980 990 3,000
2022/12/14 992 1,015 984 1,015 500
2022/12/13 988 991 975 981 2,500
2022/12/12 989 996 987 996 1,000
2022/12/09 986 1,016 986 1,002 2,900
2022/12/08 1,002 1,003 980 986 4,900
2022/12/07 1,008 1,013 1,004 1,007 2,000
2022/12/06 981 1,014 981 1,003 3,300
2022/12/05 1,026 1,026 981 988 10,400
2022/12/02 1,045 1,045 1,021 1,029 5,100
2022/12/01 1,088 1,120 1,038 1,043 6,700
2022/11/30 1,133 1,149 1,082 1,087 31,600
2022/11/29 998 1,133 998 1,133 60,200
2022/11/28 994 1,020 983 983 16,800
2022/11/25 980 999 969 999 12,400
2022/11/24 980 980 970 974 3,600
2022/11/22 978 983 965 970 7,800
2022/11/21 933 983 933 973 11,700
2022/11/18 928 930 916 930 7,600
2022/11/17 893 929 892 913 5,200
2022/11/16 910 912 890 899 14,000
2022/11/15 940 961 916 916 24,700
2022/11/14 1,039 1,039 948 969 221,400
2022/11/11 878 890 874 889 5,500
2022/11/10 874 876 859 874 2,400
2022/11/09 849 850 833 848 1,200
2022/11/08 864 864 853 853 1,200
2022/11/07 846 863 846 863 700
2022/11/04 855 861 845 861 1,500
2022/11/02 869 869 860 860 1,800
2022/11/01 873 873 860 861 2,300
2022/10/31 879 879 863 873 2,300
2022/10/28 852 867 852 854 1,500
2022/10/27 867 867 860 860 300
2022/10/26 868 876 846 869 3,100
2022/10/25 842 858 830 858 6,000
2022/10/24 818 830 815 827 42,400
2022/10/21 806 806 804 804 900
2022/10/20 808 808 801 808 700
2022/10/18 797 802 795 802 600
2022/10/17 794 799 789 799 900
2022/10/14 795 795 795 795 200
2022/10/13 780 780 780 780 400
2022/10/12 778 778 774 778 600
2022/10/11 788 789 788 788 500
2022/10/07 790 790 790 790 100
2022/10/06 770 793 770 793 700
2022/10/05 779 779 772 772 200
2022/10/04 790 791 789 791 400
2022/10/03 771 799 771 790 1,100
2022/09/30 764 789 764 785 5,400
2022/09/29 764 764 763 763 500
2022/09/28 773 773 764 764 900
2022/09/27 789 798 789 798 400
2022/09/26 803 803 788 789 1,500
2022/09/22 767 788 761 788 15,500
2022/09/21 775 780 775 780 500
2022/09/20 779 779 779 779 100
2022/09/16 772 772 765 765 1,900
2022/09/14 794 794 772 772 300
2022/09/13 771 790 771 780 1,600
2022/09/12 765 780 765 775 4,400
2022/09/09 790 790 770 780 2,300
2022/09/08 791 791 790 790 200
2022/09/07 798 804 788 791 900
2022/09/06 796 796 796 796 300
2022/09/05 806 806 784 796 6,900
2022/09/02 849 849 821 821 3,900
2022/09/01 840 850 826 850 1,900
2022/08/31 864 864 855 855 400
2022/08/30 857 857 856 856 700
2022/08/29 871 871 850 857 2,100
2022/08/26 870 875 858 875 1,800
2022/08/25 870 870 852 870 2,600
2022/08/24 844 865 844 865 4,200
2022/08/23 840 840 840 840 200
2022/08/22 826 845 825 838 2,800
2022/08/19 826 826 825 825 600
2022/08/18 838 838 825 826 1,000
2022/08/17 850 850 835 840 500
2022/08/16 830 835 830 835 300
2022/08/15 865 865 827 831 2,800
2022/08/12 871 871 858 863 3,000
2022/08/10 866 874 858 873 3,400
2022/08/09 887 918 861 865 19,300
2022/08/08 787 797 772 797 4,500
2022/08/05 766 772 766 772 600
2022/08/04 765 772 765 770 2,100
2022/08/03 748 762 748 762 1,600
2022/08/02 757 757 748 752 500
2022/08/01 746 763 746 757 2,200
2022/07/29 738 746 730 746 3,700
2022/07/28 732 732 729 729 200
2022/07/27 731 731 728 728 500
2022/07/26 733 733 727 731 900
2022/07/25 735 735 724 729 1,600
2022/07/22 710 721 710 720 1,400
2022/07/21 713 716 713 714 300
2022/07/20 713 713 705 712 1,400
2022/07/19 708 713 708 713 300
2022/07/15 708 710 706 707 1,800
2022/07/14 713 713 712 712 700
2022/07/13 716 716 716 716 100
2022/07/12 729 729 710 710 900
2022/07/11 729 735 729 735 2,400
2022/07/08 725 735 723 730 3,400
2022/07/07 751 751 726 733 900
2022/07/06 751 751 751 751 100
2022/07/05 732 744 705 744 3,600
2022/07/04 735 754 730 747 1,200
2022/07/01 730 730 730 730 100
2022/06/30 735 735 735 735 4,000
2022/06/29 735 735 735 735 200
2022/06/28 725 735 725 729 1,200
2022/06/27 755 755 740 740 1,900
2022/06/24 712 725 712 725 1,200
2022/06/23 721 725 721 725 200
2022/06/22 715 727 715 721 2,200
2022/06/21 713 717 704 714 4,500
2022/06/20 715 715 711 711 1,000
2022/06/17 735 736 703 715 4,400
2022/06/16 740 749 736 736 400
2022/06/15 735 740 735 740 700
2022/06/14 735 735 735 735 1,000
2022/06/13 735 737 735 737 800
2022/06/10 743 760 741 760 600
2022/06/09 774 774 743 743 3,000
2022/06/08 771 771 761 761 1,900
2022/06/07 765 771 765 771 900
2022/06/06 762 766 761 766 600
2022/06/03 755 785 755 755 3,300
2022/06/02 771 774 752 752 4,100
2022/06/01 785 785 758 758 6,700
2022/05/31 783 790 776 785 2,200
2022/05/30 775 783 772 783 2,600
2022/05/27 813 813 800 805 1,700
2022/05/26 785 821 780 801 2,200
2022/05/25 800 818 770 800 3,100
2022/05/24 784 800 784 790 2,300
2022/05/23 776 784 775 784 3,100
2022/05/20 764 791 764 791 2,500
2022/05/19 745 798 741 779 4,300
2022/05/18 736 769 730 760 3,400
2022/05/17 736 742 711 734 2,500
2022/05/16 759 765 701 721 5,600
2022/05/13 698 729 698 729 1,100
2022/05/12 705 710 698 698 2,700
2022/05/11 715 721 710 710 3,600
2022/05/10 720 733 718 718 1,400
2022/05/09 735 739 724 736 1,100
2022/05/06 736 736 735 735 900
2022/05/02 742 742 736 736 1,200
2022/04/28 736 742 736 742 400
2022/04/27 739 745 739 745 800
2022/04/26 746 746 739 739 800
2022/04/25 759 759 750 750 1,000
2022/04/22 741 754 741 748 2,100
2022/04/21 742 764 742 742 2,300
2022/04/20 750 750 735 741 2,900
2022/04/19 760 760 747 747 2,100
2022/04/18 743 760 740 760 4,900
2022/04/15 747 750 741 741 1,700
2022/04/14 749 760 737 747 7,200
2022/04/13 751 751 717 749 28,400
2022/04/12 757 770 756 764 600
2022/04/11 765 782 756 756 2,200
2022/04/08 770 773 760 765 1,300
2022/04/07 770 770 755 757 3,300
2022/04/06 782 782 767 772 2,700
2022/04/05 789 789 771 782 4,700
2022/04/04 792 792 771 783 8,100
2022/04/01 800 810 771 790 5,600
2022/03/31 793 805 793 805 600
2022/03/30 761 807 761 807 2,700
2022/03/29 795 795 772 786 3,500
2022/03/28 790 810 746 780 6,700
2022/03/25 806 806 792 797 1,900
2022/03/24 801 801 790 799 1,400
2022/03/23 796 801 790 801 2,800
2022/03/22 797 798 765 791 2,400
2022/03/18 794 794 781 790 1,700
2022/03/17 802 810 796 796 1,200
2022/03/16 769 813 769 803 4,100
2022/03/15 760 766 750 766 1,900
2022/03/14 772 777 755 760 2,200
2022/03/11 826 826 751 772 9,100
2022/03/10 834 841 819 841 2,600
2022/03/09 826 826 819 819 400
2022/03/08 832 850 826 826 2,300
2022/03/07 837 853 829 838 1,600
2022/03/04 833 839 811 838 2,600
2022/03/03 866 866 844 844 500
2022/03/02 853 870 853 853 1,200
2022/03/01 849 869 849 869 1,100
2022/02/28 845 845 845 845 200
2022/02/25 848 848 822 836 3,100
2022/02/24 825 825 790 814 4,300
2022/02/22 814 837 814 822 2,700
2022/02/21 820 823 811 814 4,000
2022/02/18 848 855 826 836 10,000
2022/02/17 860 876 847 863 4,300
2022/02/16 877 878 841 860 4,600
2022/02/15 900 900 865 868 3,900
2022/02/14 899 910 856 856 18,800
2022/02/10 901 975 901 974 1,100
2022/02/09 961 961 958 961 2,200
2022/02/08 945 946 930 946 700
2022/02/07 951 965 945 945 3,400
2022/02/04 921 930 921 930 300
2022/02/03 935 935 935 935 100
2022/02/02 919 940 919 940 1,200
2022/02/01 888 924 885 909 1,700
2022/01/31 855 900 855 888 2,600
2022/01/28 856 860 855 855 1,000
2022/01/27 849 868 842 856 5,600
2022/01/26 852 878 852 860 2,800
2022/01/25 875 875 855 855 4,000
2022/01/24 900 900 855 873 8,300
2022/01/21 922 922 897 901 5,400
2022/01/20 930 939 928 939 3,200
2022/01/19 985 985 930 942 9,700
2022/01/18 981 990 981 985 600
2022/01/17 995 998 987 987 4,300
2022/01/14 970 997 970 990 1,300
2022/01/13 1,010 1,010 980 981 2,500
2022/01/12 1,000 1,007 992 1,007 1,600
2022/01/11 1,002 1,005 1,000 1,000 500
2022/01/07 1,000 1,000 980 999 2,700
2022/01/06 998 1,019 998 1,000 4,100
2022/01/05 983 1,010 983 1,010 2,800
2022/01/04 974 990 974 982 1,800

このページの先頭へ