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
2021/12/30 1,303 1,303 1,301 1,301 700
2021/12/29 1,302 1,315 1,300 1,303 2,700
2021/12/28 1,310 1,325 1,290 1,301 3,800
2021/12/27 1,320 1,320 1,299 1,310 3,900
2021/12/24 1,312 1,312 1,305 1,310 4,000
2021/12/23 1,310 1,320 1,304 1,312 9,600
2021/12/22 1,319 1,319 1,309 1,318 4,900
2021/12/21 1,317 1,320 1,310 1,310 2,900
2021/12/20 1,316 1,320 1,311 1,311 4,500
2021/12/17 1,330 1,337 1,321 1,321 7,200
2021/12/16 1,361 1,361 1,330 1,330 4,400
2021/12/15 1,371 1,371 1,345 1,355 2,000
2021/12/14 1,361 1,367 1,351 1,360 4,700
2021/12/13 1,362 1,362 1,351 1,361 1,200
2021/12/10 1,391 1,391 1,321 1,332 21,700
2021/12/09 1,389 1,410 1,387 1,388 1,200
2021/12/08 1,395 1,400 1,390 1,390 2,800
2021/12/07 1,393 1,408 1,393 1,393 800
2021/12/06 1,407 1,408 1,386 1,386 2,400
2021/12/03 1,369 1,380 1,367 1,380 1,100
2021/12/02 1,379 1,394 1,354 1,374 3,100
2021/12/01 1,401 1,401 1,362 1,370 2,200
2021/11/30 1,416 1,418 1,385 1,405 2,000
2021/11/29 1,406 1,422 1,386 1,392 3,300
2021/11/26 1,432 1,432 1,406 1,406 2,100
2021/11/25 1,416 1,440 1,410 1,432 2,600
2021/11/24 1,428 1,430 1,414 1,414 1,400
2021/11/22 1,434 1,434 1,411 1,428 2,100
2021/11/18 1,431 1,440 1,430 1,440 400
2021/11/17 1,445 1,446 1,428 1,446 1,300
2021/11/16 1,441 1,446 1,433 1,433 2,300
2021/11/15 1,432 1,475 1,430 1,441 2,700
2021/11/12 1,432 1,458 1,404 1,404 4,900
2021/11/11 1,422 1,426 1,412 1,420 1,900
2021/11/10 1,393 1,405 1,382 1,392 7,900
2021/11/09 1,410 1,410 1,393 1,393 5,200
2021/11/08 1,440 1,440 1,400 1,407 10,800
2021/11/05 1,496 1,496 1,433 1,450 4,700
2021/11/04 1,506 1,509 1,497 1,497 1,300
2021/11/02 1,503 1,507 1,503 1,506 800
2021/11/01 1,527 1,527 1,499 1,503 600
2021/10/28 1,503 1,519 1,500 1,519 1,100
2021/10/27 1,521 1,533 1,499 1,499 3,100
2021/10/26 1,530 1,538 1,529 1,538 1,800
2021/10/25 1,529 1,529 1,500 1,528 1,400
2021/10/22 1,507 1,507 1,507 1,507 100
2021/10/21 1,507 1,507 1,486 1,486 200
2021/10/20 1,511 1,511 1,507 1,507 300
2021/10/19 1,511 1,511 1,511 1,511 1,100
2021/10/18 1,511 1,511 1,504 1,504 600
2021/10/15 1,463 1,491 1,463 1,491 400
2021/10/14 1,488 1,488 1,488 1,488 100
2021/10/13 1,494 1,497 1,488 1,488 900
2021/10/12 1,510 1,510 1,494 1,494 400
2021/10/11 1,513 1,518 1,513 1,517 500
2021/10/08 1,521 1,521 1,486 1,516 500
2021/10/07 1,491 1,491 1,491 1,491 100
2021/10/05 1,494 1,496 1,493 1,496 400
2021/10/04 1,543 1,543 1,515 1,515 1,000
2021/10/01 1,508 1,520 1,488 1,520 2,600
2021/09/30 1,496 1,496 1,496 1,496 200
2021/09/28 1,497 1,497 1,497 1,497 100
2021/09/27 1,507 1,507 1,493 1,505 3,000
2021/09/24 1,500 1,501 1,462 1,501 500
2021/09/22 1,501 1,509 1,456 1,456 3,700
2021/09/21 1,508 1,508 1,473 1,501 2,700
2021/09/17 1,519 1,519 1,501 1,515 1,800
2021/09/16 1,515 1,519 1,515 1,519 1,000
2021/09/15 1,515 1,516 1,508 1,508 1,800
2021/09/14 1,529 1,534 1,515 1,515 1,000
2021/09/13 1,522 1,528 1,501 1,528 69,700
2021/09/10 1,515 1,515 1,470 1,498 1,900
2021/09/09 1,484 1,560 1,484 1,514 111,000
2021/09/08 1,478 1,478 1,477 1,477 60,200
2021/09/07 1,488 1,490 1,476 1,476 1,200
2021/09/06 1,491 1,491 1,482 1,482 500
2021/09/03 1,481 1,499 1,478 1,499 2,000
2021/09/02 1,520 1,520 1,487 1,495 500
2021/09/01 1,516 1,516 1,506 1,507 1,700
2021/08/31 1,510 1,510 1,485 1,487 400
2021/08/30 1,519 1,519 1,518 1,518 300
2021/08/27 1,511 1,519 1,509 1,519 400
2021/08/26 1,531 1,531 1,531 1,531 600
2021/08/25 1,523 1,542 1,501 1,515 5,900
2021/08/24 1,480 1,560 1,480 1,528 2,100
2021/08/23 1,451 1,481 1,451 1,481 800
2021/08/20 1,462 1,462 1,438 1,451 700
2021/08/19 1,461 1,464 1,450 1,462 2,300
2021/08/18 1,466 1,466 1,463 1,463 300
2021/08/17 1,462 1,487 1,462 1,487 2,700
2021/08/16 1,464 1,476 1,461 1,463 900
2021/08/13 1,496 1,496 1,477 1,477 400
2021/08/12 1,480 1,480 1,480 1,480 100
2021/08/11 1,500 1,500 1,461 1,490 4,100
2021/08/10 1,514 1,534 1,501 1,501 2,000
2021/08/04 1,514 1,600 1,514 1,537 2,500
2021/08/03 1,522 1,526 1,520 1,520 3,100
2021/08/02 1,568 1,582 1,522 1,522 6,900
2021/07/30 1,600 1,600 1,582 1,597 2,100
2021/07/29 1,600 1,600 1,600 1,600 700
2021/07/28 1,600 1,601 1,560 1,600 5,300
2021/07/27 1,600 1,605 1,563 1,579 5,600
2021/07/26 1,607 1,607 1,563 1,580 7,100
2021/07/21 1,607 1,607 1,560 1,600 3,400
2021/07/20 1,609 1,609 1,564 1,583 500
2021/07/19 1,580 1,600 1,579 1,600 400
2021/07/16 1,600 1,600 1,560 1,579 2,500
2021/07/15 1,601 1,607 1,575 1,600 1,800
2021/07/14 1,606 1,625 1,600 1,601 1,500
2021/07/13 1,598 1,607 1,598 1,607 1,800
2021/07/12 1,608 1,615 1,597 1,597 900
2021/07/09 1,608 1,608 1,593 1,608 800
2021/07/08 1,600 1,640 1,599 1,620 6,300
2021/07/07 1,600 1,600 1,580 1,600 3,900
2021/07/06 1,595 1,601 1,595 1,601 1,200
2021/07/05 1,661 1,675 1,601 1,603 8,800
2021/07/02 1,570 1,629 1,570 1,629 2,200
2021/07/01 1,570 1,570 1,570 1,570 1,000
2021/06/30 1,568 1,580 1,568 1,580 400
2021/06/29 1,556 1,564 1,556 1,564 200
2021/06/28 1,552 1,585 1,552 1,556 2,100
2021/06/25 1,546 1,550 1,529 1,550 1,600
2021/06/24 1,542 1,546 1,542 1,546 300
2021/06/23 1,546 1,546 1,529 1,542 600
2021/06/22 1,541 1,541 1,535 1,535 300
2021/06/21 1,537 1,551 1,536 1,536 1,100
2021/06/18 1,526 1,556 1,522 1,556 2,700
2021/06/17 1,544 1,544 1,513 1,536 1,000
2021/06/16 1,548 1,550 1,540 1,544 1,300
2021/06/15 1,570 1,570 1,540 1,540 1,900
2021/06/14 1,539 1,558 1,535 1,550 2,600
2021/06/11 1,528 1,530 1,509 1,530 1,800
2021/06/10 1,511 1,527 1,507 1,527 2,300
2021/06/09 1,503 1,510 1,503 1,506 600
2021/06/08 1,503 1,503 1,497 1,500 8,500
2021/06/07 1,499 1,505 1,492 1,500 1,300
2021/06/04 1,489 1,499 1,488 1,498 800
2021/06/03 1,501 1,501 1,491 1,499 1,100
2021/06/02 1,498 1,498 1,497 1,497 500
2021/06/01 1,500 1,500 1,487 1,498 2,000
2021/05/31 1,503 1,503 1,487 1,498 1,500
2021/05/28 1,488 1,501 1,488 1,500 1,500
2021/05/27 1,500 1,501 1,498 1,501 5,300
2021/05/26 1,503 1,503 1,492 1,492 1,800
2021/05/25 1,476 1,503 1,476 1,503 2,600
2021/05/24 1,485 1,510 1,485 1,501 11,200
2021/05/21 1,489 1,496 1,476 1,476 1,000
2021/05/20 1,461 1,505 1,448 1,500 24,300
2021/05/19 1,415 1,515 1,415 1,460 50,100
2021/05/18 1,367 1,402 1,365 1,402 7,000
2021/05/17 1,413 1,413 1,360 1,366 7,900
2021/05/14 1,395 1,400 1,390 1,391 1,800
2021/05/13 1,359 1,392 1,355 1,389 7,300
2021/05/12 1,391 1,393 1,368 1,370 7,500
2021/05/11 1,407 1,407 1,380 1,400 2,300
2021/05/10 1,406 1,407 1,396 1,407 500
2021/05/07 1,386 1,413 1,383 1,413 4,600
2021/05/06 1,385 1,397 1,383 1,384 5,000
2021/04/30 1,397 1,397 1,380 1,384 1,000
2021/04/28 1,394 1,394 1,390 1,390 1,400
2021/04/27 1,375 1,394 1,375 1,394 2,100
2021/04/26 1,399 1,399 1,375 1,375 1,200
2021/04/23 1,372 1,387 1,372 1,381 500
2021/04/22 1,373 1,390 1,373 1,380 1,800
2021/04/21 1,392 1,400 1,351 1,370 6,500
2021/04/20 1,405 1,405 1,393 1,395 900
2021/04/19 1,420 1,420 1,405 1,405 1,200
2021/04/16 1,418 1,423 1,391 1,420 12,000
2021/04/15 1,394 1,405 1,389 1,391 2,000
2021/04/14 1,405 1,407 1,395 1,395 4,100
2021/04/13 1,406 1,412 1,405 1,406 1,300
2021/04/12 1,431 1,431 1,406 1,406 3,000
2021/04/09 1,404 1,432 1,404 1,422 1,100
2021/04/08 1,427 1,429 1,417 1,417 3,700
2021/04/07 1,400 1,407 1,392 1,397 1,200
2021/04/06 1,429 1,442 1,400 1,400 4,200
2021/04/05 1,424 1,436 1,403 1,425 4,800
2021/04/02 1,424 1,424 1,410 1,424 3,100
2021/04/01 1,399 1,410 1,392 1,394 7,700
2021/03/31 1,384 1,399 1,380 1,399 5,300
2021/03/30 1,409 1,409 1,361 1,384 155,400
2021/03/29 1,445 1,450 1,418 1,418 4,400
2021/03/26 1,483 1,483 1,427 1,443 7,500
2021/03/25 1,473 1,473 1,449 1,457 2,800
2021/03/24 1,437 1,484 1,435 1,473 4,500
2021/03/23 1,486 1,489 1,437 1,437 6,000
2021/03/22 1,520 1,520 1,485 1,486 2,200
2021/03/19 1,521 1,530 1,511 1,520 2,700
2021/03/18 1,549 1,549 1,525 1,536 1,900
2021/03/17 1,521 1,550 1,521 1,537 4,100
2021/03/16 1,537 1,537 1,514 1,537 1,400
2021/03/15 1,543 1,544 1,522 1,537 3,100
2021/03/12 1,542 1,548 1,516 1,543 4,900
2021/03/11 1,525 1,527 1,500 1,527 5,400
2021/03/10 1,465 1,511 1,456 1,509 5,900
2021/03/09 1,469 1,484 1,458 1,459 3,300
2021/03/08 1,461 1,490 1,461 1,468 5,300
2021/03/05 1,426 1,500 1,403 1,457 21,200
2021/03/04 1,368 1,371 1,362 1,366 2,600
2021/03/03 1,374 1,427 1,361 1,389 18,100
2021/03/02 1,346 1,372 1,346 1,349 231,200
2021/03/01 1,357 1,357 1,331 1,344 2,400
2021/02/26 1,354 1,359 1,335 1,338 4,300
2021/02/25 1,373 1,373 1,349 1,354 1,800
2021/02/24 1,350 1,369 1,343 1,354 3,100
2021/02/22 1,370 1,370 1,337 1,354 22,300
2021/02/19 1,360 1,373 1,341 1,370 4,000
2021/02/18 1,377 1,377 1,355 1,368 1,600
2021/02/17 1,350 1,378 1,350 1,377 4,000
2021/02/16 1,390 1,405 1,334 1,345 12,100
2021/02/15 1,404 1,410 1,389 1,389 5,300
2021/02/12 1,421 1,421 1,404 1,404 1,000
2021/02/10 1,405 1,435 1,405 1,430 900
2021/02/09 1,435 1,435 1,402 1,403 2,300
2021/02/08 1,402 1,432 1,383 1,432 7,000
2021/02/05 1,393 1,408 1,380 1,381 3,800
2021/02/04 1,400 1,400 1,386 1,387 2,500
2021/02/03 1,371 1,400 1,371 1,390 2,400
2021/02/02 1,382 1,382 1,361 1,371 3,300
2021/02/01 1,369 1,373 1,361 1,370 3,700
2021/01/29 1,388 1,389 1,339 1,352 14,400
2021/01/28 1,370 1,415 1,355 1,415 16,400
2021/01/27 1,426 1,435 1,394 1,407 4,400
2021/01/26 1,422 1,430 1,396 1,396 5,600
2021/01/25 1,410 1,420 1,400 1,402 2,500
2021/01/22 1,381 1,406 1,381 1,384 1,300
2021/01/21 1,406 1,412 1,380 1,381 5,400
2021/01/20 1,440 1,440 1,411 1,415 3,900
2021/01/19 1,408 1,433 1,408 1,424 4,300
2021/01/18 1,375 1,408 1,352 1,394 8,600
2021/01/15 1,353 1,355 1,306 1,345 27,600
2021/01/14 1,410 1,420 1,332 1,366 43,500
2021/01/13 1,457 1,457 1,388 1,412 11,800
2021/01/12 1,510 1,524 1,460 1,460 8,200
2021/01/08 1,527 1,528 1,495 1,495 5,600
2021/01/07 1,531 1,537 1,505 1,537 7,300
2021/01/06 1,529 1,580 1,529 1,529 14,100
2021/01/05 1,583 1,583 1,508 1,559 6,200
2021/01/04 1,550 1,560 1,512 1,549 15,000

このページの先頭へ