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

ディーエムエス(9782)の株価時系列情報

ディーエムエス(9782)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
2010/12/30 390 398 390 398 1,100
2010/12/29 0 0 0 386 0
2010/12/28 386 386 386 386 1,300
2010/12/27 395 395 394 394 1,800
2010/12/24 388 388 388 388 100
2010/12/22 391 391 380 380 3,600
2010/12/20 0 0 0 399 0
2010/12/17 399 399 399 399 200
2010/12/16 399 399 399 399 2,000
2010/12/15 0 0 0 400 0
2010/12/14 393 400 393 400 3,800
2010/12/13 390 390 382 382 1,100
2010/12/10 383 390 383 390 1,100
2010/12/09 0 0 0 399 0
2010/12/08 399 399 399 399 2,300
2010/12/07 392 392 392 392 2,900
2010/12/06 0 0 0 385 0
2010/12/03 386 386 385 385 300
2010/12/02 389 389 389 389 400
2010/12/01 386 386 386 386 1,700
2010/11/30 378 382 378 382 1,200
2010/11/29 370 370 370 370 2,000
2010/11/26 388 388 371 371 3,300
2010/11/25 0 0 0 381 0
2010/11/24 382 382 381 381 1,000
2010/11/22 381 381 381 381 100
2010/11/19 382 382 382 382 100
2010/11/18 371 389 371 389 900
2010/11/17 386 386 386 386 1,100
2010/11/16 387 387 387 387 100
2010/11/15 0 0 0 372 0
2010/11/12 0 0 0 372 0
2010/11/11 0 0 0 372 0
2010/11/10 372 372 372 372 100
2010/11/09 383 383 368 372 1,500
2010/11/08 391 391 391 391 100
2010/11/05 399 399 399 399 100
2010/11/04 0 0 0 390 0
2010/11/02 0 0 0 390 0
2010/11/01 400 400 390 390 2,100
2010/10/29 392 392 392 392 200
2010/10/28 0 0 0 392 0
2010/10/27 0 0 0 392 0
2010/10/26 392 392 392 392 1,700
2010/10/25 393 393 393 393 100
2010/10/22 385 385 385 385 100
2010/10/21 0 0 0 393 0
2010/10/20 0 0 0 393 0
2010/10/19 0 0 0 393 0
2010/10/18 0 0 0 393 0
2010/10/15 0 0 0 393 0
2010/10/14 0 0 0 393 0
2010/10/13 0 0 0 393 0
2010/10/12 0 0 0 393 0
2010/10/08 0 0 0 393 0
2010/10/07 0 0 0 393 0
2010/10/06 0 0 0 393 0
2010/10/05 0 0 0 393 0
2010/10/04 0 0 0 393 0
2010/10/01 393 393 393 393 1,600
2010/09/30 393 393 390 390 700
2010/09/29 0 0 0 394 0
2010/09/28 0 0 0 394 0
2010/09/27 394 394 394 394 1,700
2010/09/24 0 0 0 389 0
2010/09/22 389 389 389 389 100
2010/09/21 0 0 0 390 0
2010/09/17 376 390 376 390 1,100
2010/09/16 0 0 0 384 0
2010/09/15 0 0 0 384 0
2010/09/14 0 0 0 384 0
2010/09/13 384 384 384 384 100
2010/09/10 0 0 0 388 0
2010/09/09 0 0 0 388 0
2010/09/08 0 0 0 388 0
2010/09/07 0 0 0 388 0
2010/09/06 0 0 0 388 0
2010/09/03 0 0 0 388 0
2010/09/02 0 0 0 388 0
2010/09/01 388 388 388 388 1,600
2010/08/31 376 377 376 377 1,300
2010/08/30 0 0 0 378 0
2010/08/27 0 0 0 378 0
2010/08/26 378 378 378 378 1,900
2010/08/25 371 371 371 371 800
2010/08/24 374 387 374 387 1,800
2010/08/23 374 374 370 374 1,600
2010/08/20 373 373 373 373 200
2010/08/19 377 380 374 380 1,200
2010/08/18 0 0 0 379 0
2010/08/17 379 379 379 379 100
2010/08/16 0 0 0 380 0
2010/08/13 0 0 0 380 0
2010/08/12 0 0 0 380 0
2010/08/11 380 380 380 380 1,000
2010/08/10 383 383 380 380 2,200
2010/08/09 390 390 375 375 2,300
2010/08/06 388 388 388 388 200
2010/08/05 0 0 0 387 0
2010/08/04 0 0 0 387 0
2010/08/03 387 387 387 387 1,700
2010/08/02 403 403 403 403 1,600
2010/07/30 0 0 0 392 0
2010/07/29 392 392 392 392 1,000
2010/07/28 405 405 405 405 300
2010/07/27 394 394 394 394 100
2010/07/26 418 418 418 418 1,600
2010/07/23 0 0 0 418 0
2010/07/22 0 0 0 418 0
2010/07/21 0 0 0 418 0
2010/07/20 0 0 0 418 0
2010/07/16 0 0 0 418 0
2010/07/15 418 418 418 418 100
2010/07/14 0 0 0 418 0
2010/07/13 0 0 0 418 0
2010/07/12 418 418 418 418 100
2010/07/09 0 0 0 419 0
2010/07/08 0 0 0 419 0
2010/07/07 419 419 419 419 400
2010/07/06 411 411 411 411 4,600
2010/07/05 0 0 0 403 0
2010/07/02 0 0 0 403 0
2010/07/01 407 407 403 403 11,400
2010/06/30 397 397 395 396 500
2010/06/29 0 0 0 397 0
2010/06/28 397 397 397 397 1,700
2010/06/25 0 0 0 390 0
2010/06/24 395 395 386 390 1,400
2010/06/23 0 0 0 395 0
2010/06/22 0 0 0 395 0
2010/06/21 0 0 0 395 0
2010/06/18 0 0 0 395 0
2010/06/17 0 0 0 395 0
2010/06/16 395 395 395 395 1,000
2010/06/15 400 403 400 403 1,100
2010/06/14 0 0 0 403 0
2010/06/11 0 0 0 403 0
2010/06/10 0 0 0 403 0
2010/06/09 0 0 0 403 0
2010/06/08 0 0 0 403 0
2010/06/07 0 0 0 403 0
2010/06/04 0 0 0 403 0
2010/06/03 0 0 0 403 0
2010/06/02 403 403 403 403 100
2010/06/01 400 400 400 400 2,300
2010/05/31 400 401 400 400 1,200
2010/05/28 0 0 0 400 0
2010/05/27 0 0 0 400 0
2010/05/26 400 400 393 400 11,700
2010/05/25 0 0 0 395 0
2010/05/24 382 395 382 395 500
2010/05/21 0 0 0 400 0
2010/05/20 0 0 0 400 0
2010/05/19 387 400 380 400 2,200
2010/05/18 402 402 402 402 500
2010/05/17 389 389 389 389 1,000
2010/05/14 0 0 0 403 0
2010/05/13 0 0 0 403 0
2010/05/12 0 0 0 403 0
2010/05/11 400 403 400 403 5,600
2010/05/10 403 403 403 403 100
2010/05/07 393 393 393 393 1,000
2010/05/06 403 403 403 403 2,700
2010/04/30 403 403 403 403 500
2010/04/28 402 402 400 400 4,300
2010/04/27 408 408 400 400 1,500
2010/04/26 396 410 396 409 9,300
2010/04/23 388 395 388 395 200
2010/04/22 383 383 383 383 200
2010/04/21 380 380 380 380 500
2010/04/20 0 0 0 376 0
2010/04/19 384 384 376 376 300
2010/04/16 383 384 368 384 3,600
2010/04/15 385 385 385 385 500
2010/04/14 0 0 0 388 0
2010/04/13 0 0 0 388 0
2010/04/12 0 0 0 388 0
2010/04/09 386 388 386 388 900
2010/04/08 385 386 385 386 300
2010/04/07 380 386 380 385 1,000
2010/04/06 0 0 0 380 0
2010/04/05 372 380 372 380 5,100
2010/04/02 0 0 0 388 0
2010/04/01 388 388 388 388 2,300
2010/03/31 384 385 384 385 400
2010/03/30 376 381 376 378 2,200
2010/03/29 390 390 390 390 100
2010/03/26 408 410 402 410 3,100
2010/03/25 401 401 401 401 100
2010/03/24 409 409 409 409 200
2010/03/23 408 412 408 412 1,100
2010/03/19 392 407 392 407 600
2010/03/18 390 407 390 407 3,500
2010/03/17 388 390 386 390 700
2010/03/16 388 388 387 387 6,200
2010/03/15 384 389 384 389 900
2010/03/12 382 382 382 382 200
2010/03/11 386 386 382 382 800
2010/03/09 394 394 394 394 1,600
2010/03/08 398 398 394 394 800
2010/03/05 398 398 398 398 900
2010/03/04 385 398 385 398 400
2010/03/03 378 378 378 378 300
2010/03/02 376 376 376 376 4,000
2010/03/01 398 398 383 383 3,300
2010/02/26 396 396 387 387 2,800
2010/02/24 395 395 395 395 100
2010/02/19 398 398 398 398 900
2010/02/17 398 398 398 398 5,000
2010/02/16 398 398 398 398 100
2010/02/03 384 384 384 384 100
2010/02/02 380 380 380 380 100
2010/02/01 385 385 384 384 6,000
2010/01/29 399 399 370 373 10,100
2010/01/22 410 410 392 392 700
2010/01/21 400 400 400 400 100
2010/01/20 415 415 415 415 100
2010/01/12 415 415 415 415 100
2010/01/05 414 414 414 414 100
2010/01/04 414 414 414 414 2,200

このページの先頭へ