Ｄ＆Ｍカンパニー(189A)の株価時系列情報
Ｄ＆Ｍカンパニー(189A)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 |
|---|---|---|---|---|---|
| 2024/12/30 | 762 | 787 | 762 | 787 | 6,300 |
| 2024/12/27 | 750 | 777 | 746 | 768 | 5,700 |
| 2024/12/26 | 749 | 750 | 735 | 750 | 17,200 |
| 2024/12/25 | 760 | 760 | 731 | 756 | 29,300 |
| 2024/12/24 | 778 | 788 | 770 | 775 | 9,800 |
| 2024/12/23 | 796 | 801 | 778 | 791 | 7,300 |
| 2024/12/20 | 795 | 798 | 777 | 791 | 7,200 |
| 2024/12/19 | 777 | 799 | 776 | 799 | 19,700 |
| 2024/12/18 | 800 | 802 | 778 | 799 | 7,600 |
| 2024/12/17 | 789 | 806 | 775 | 800 | 6,400 |
| 2024/12/16 | 798 | 805 | 796 | 804 | 5,900 |
| 2024/12/13 | 800 | 805 | 774 | 798 | 5,700 |
| 2024/12/12 | 808 | 808 | 800 | 800 | 2,300 |
| 2024/12/11 | 803 | 810 | 798 | 798 | 3,500 |
| 2024/12/10 | 805 | 806 | 803 | 803 | 3,000 |
| 2024/12/09 | 817 | 819 | 806 | 806 | 3,300 |
| 2024/12/06 | 835 | 835 | 807 | 817 | 4,700 |
| 2024/12/05 | 830 | 838 | 821 | 833 | 2,600 |
| 2024/12/04 | 846 | 846 | 820 | 844 | 5,100 |
| 2024/12/03 | 834 | 845 | 820 | 845 | 2,700 |
| 2024/12/02 | 845 | 848 | 835 | 848 | 2,000 |
| 2024/11/29 | 850 | 850 | 832 | 850 | 1,500 |
| 2024/11/28 | 853 | 853 | 827 | 850 | 2,900 |
| 2024/11/27 | 849 | 850 | 841 | 850 | 800 |
| 2024/11/26 | 841 | 849 | 841 | 849 | 900 |
| 2024/11/25 | 845 | 851 | 841 | 846 | 5,600 |
| 2024/11/22 | 850 | 852 | 841 | 845 | 3,600 |
| 2024/11/21 | 854 | 854 | 841 | 850 | 2,500 |
| 2024/11/20 | 854 | 854 | 827 | 851 | 9,200 |
| 2024/11/19 | 837 | 837 | 837 | 837 | 200 |
| 2024/11/18 | 820 | 837 | 820 | 835 | 1,800 |
| 2024/11/15 | 819 | 838 | 803 | 835 | 6,800 |
| 2024/11/14 | 835 | 850 | 814 | 819 | 3,300 |
| 2024/11/13 | 848 | 852 | 834 | 849 | 4,100 |
| 2024/11/12 | 845 | 849 | 830 | 849 | 2,600 |
| 2024/11/11 | 848 | 848 | 830 | 845 | 2,300 |
| 2024/11/08 | 845 | 849 | 830 | 833 | 2,900 |
| 2024/11/07 | 844 | 845 | 839 | 845 | 2,300 |
| 2024/11/06 | 845 | 845 | 819 | 839 | 800 |
| 2024/11/05 | 837 | 840 | 832 | 834 | 500 |
| 2024/11/01 | 825 | 830 | 822 | 822 | 1,500 |
| 2024/10/31 | 818 | 830 | 807 | 830 | 6,800 |
| 2024/10/30 | 800 | 830 | 800 | 826 | 8,600 |
| 2024/10/29 | 781 | 806 | 781 | 792 | 7,300 |
| 2024/10/28 | 776 | 801 | 776 | 780 | 4,600 |
| 2024/10/25 | 795 | 800 | 772 | 776 | 13,300 |
| 2024/10/24 | 822 | 825 | 797 | 810 | 13,500 |
| 2024/10/23 | 846 | 846 | 820 | 825 | 10,100 |
| 2024/10/22 | 846 | 859 | 836 | 846 | 4,200 |
| 2024/10/21 | 848 | 859 | 830 | 846 | 2,400 |
| 2024/10/18 | 841 | 848 | 826 | 848 | 2,900 |
| 2024/10/17 | 855 | 855 | 824 | 854 | 9,300 |
| 2024/10/16 | 839 | 869 | 839 | 852 | 4,800 |
| 2024/10/15 | 879 | 880 | 840 | 869 | 15,000 |
| 2024/10/11 | 861 | 933 | 845 | 885 | 12,800 |
| 2024/10/10 | 858 | 861 | 844 | 861 | 1,600 |
| 2024/10/09 | 833 | 856 | 825 | 852 | 6,200 |
| 2024/10/08 | 830 | 846 | 829 | 842 | 5,000 |
| 2024/10/07 | 847 | 847 | 832 | 836 | 5,400 |
| 2024/10/04 | 832 | 839 | 823 | 839 | 4,000 |
| 2024/10/03 | 821 | 845 | 820 | 845 | 8,900 |
| 2024/10/02 | 843 | 843 | 821 | 823 | 1,400 |
| 2024/10/01 | 842 | 842 | 825 | 837 | 4,700 |
| 2024/09/30 | 827 | 840 | 815 | 839 | 8,400 |
| 2024/09/27 | 843 | 849 | 836 | 842 | 3,100 |
| 2024/09/26 | 845 | 849 | 835 | 839 | 4,900 |
| 2024/09/25 | 849 | 849 | 840 | 842 | 2,000 |
| 2024/09/24 | 850 | 855 | 840 | 841 | 4,900 |
| 2024/09/20 | 830 | 857 | 830 | 851 | 4,000 |
| 2024/09/19 | 843 | 859 | 825 | 845 | 5,500 |
| 2024/09/18 | 833 | 855 | 833 | 843 | 5,100 |
| 2024/09/17 | 835 | 840 | 826 | 830 | 2,600 |
| 2024/09/13 | 833 | 854 | 824 | 842 | 6,000 |
| 2024/09/12 | 843 | 845 | 826 | 841 | 3,600 |
| 2024/09/11 | 856 | 860 | 829 | 842 | 4,600 |
| 2024/09/10 | 860 | 869 | 850 | 859 | 2,700 |
| 2024/09/09 | 849 | 867 | 838 | 864 | 5,000 |
| 2024/09/06 | 861 | 876 | 850 | 873 | 2,700 |
| 2024/09/05 | 875 | 888 | 875 | 876 | 2,300 |
| 2024/09/04 | 889 | 895 | 852 | 871 | 11,800 |
| 2024/09/03 | 910 | 923 | 900 | 912 | 5,700 |
| 2024/09/02 | 949 | 949 | 892 | 912 | 16,100 |
| 2024/08/30 | 953 | 960 | 937 | 938 | 9,000 |
| 2024/08/29 | 931 | 953 | 931 | 953 | 5,000 |
| 2024/08/28 | 964 | 970 | 909 | 941 | 19,100 |
| 2024/08/27 | 915 | 964 | 914 | 961 | 16,100 |
| 2024/08/26 | 870 | 930 | 870 | 927 | 22,100 |
| 2024/08/23 | 851 | 879 | 851 | 870 | 3,900 |
| 2024/08/22 | 851 | 862 | 830 | 861 | 9,100 |
| 2024/08/21 | 865 | 866 | 853 | 857 | 4,800 |
| 2024/08/20 | 865 | 882 | 851 | 880 | 8,100 |
| 2024/08/19 | 859 | 870 | 833 | 859 | 10,800 |
| 2024/08/16 | 845 | 861 | 843 | 861 | 12,800 |
| 2024/08/15 | 816 | 848 | 810 | 831 | 16,200 |
| 2024/08/14 | 793 | 818 | 790 | 818 | 6,700 |
| 2024/08/13 | 763 | 795 | 748 | 795 | 22,300 |
| 2024/08/09 | 765 | 779 | 740 | 748 | 7,700 |
| 2024/08/08 | 735 | 770 | 727 | 750 | 16,500 |
| 2024/08/07 | 721 | 773 | 720 | 734 | 33,000 |
| 2024/08/06 | 670 | 739 | 657 | 736 | 38,300 |
| 2024/08/05 | 710 | 725 | 639 | 639 | 198,200 |
| 2024/08/02 | 881 | 881 | 760 | 789 | 160,200 |
| 2024/08/01 | 920 | 934 | 901 | 906 | 20,800 |
| 2024/07/31 | 925 | 937 | 905 | 916 | 18,600 |
| 2024/07/30 | 910 | 947 | 893 | 945 | 28,300 |
| 2024/07/29 | 896 | 931 | 896 | 904 | 14,400 |
| 2024/07/26 | 904 | 921 | 896 | 896 | 30,500 |
| 2024/07/25 | 940 | 941 | 888 | 906 | 153,800 |
| 2024/07/24 | 999 | 1,008 | 948 | 958 | 59,000 |
| 2024/07/23 | 1,016 | 1,043 | 1,000 | 1,001 | 38,400 |
| 2024/07/22 | 1,008 | 1,025 | 979 | 1,000 | 56,800 |
| 2024/07/19 | 1,008 | 1,037 | 1,004 | 1,014 | 28,600 |
| 2024/07/18 | 1,023 | 1,023 | 1,002 | 1,018 | 39,000 |
| 2024/07/17 | 1,038 | 1,047 | 1,004 | 1,034 | 46,000 |
| 2024/07/16 | 1,023 | 1,118 | 1,002 | 1,035 | 142,700 |
| 2024/07/12 | 996 | 1,108 | 990 | 1,083 | 131,200 |
| 2024/07/11 | 992 | 999 | 967 | 995 | 27,800 |
| 2024/07/10 | 984 | 1,005 | 963 | 984 | 36,400 |
| 2024/07/09 | 1,007 | 1,015 | 967 | 973 | 76,900 |
| 2024/07/08 | 1,048 | 1,048 | 1,002 | 1,004 | 48,300 |
| 2024/07/05 | 1,011 | 1,060 | 1,003 | 1,040 | 75,000 |
| 2024/07/04 | 1,064 | 1,070 | 1,017 | 1,018 | 81,800 |
| 2024/07/03 | 1,084 | 1,120 | 1,057 | 1,065 | 91,100 |
| 2024/07/02 | 1,096 | 1,228 | 1,073 | 1,106 | 546,800 |
| 2024/07/01 | 1,035 | 1,144 | 1,000 | 1,070 | 358,300 |
| 2024/06/28 | 1,105 | 1,126 | 1,033 | 1,045 | 185,600 |
| 2024/06/27 | 1,171 | 1,240 | 1,071 | 1,090 | 592,200 |
| 2024/06/26 | 1,070 | 1,340 | 1,065 | 1,172 | 3,073,600 |
| 2024/06/25 | 1,065 | 1,110 | 1,013 | 1,045 | 604,100 |
| 2024/06/24 | 950 | 1,064 | 950 | 1,060 | 504,100 |
| 2024/06/21 | 952 | 976 | 928 | 958 | 110,100 |
| 2024/06/20 | 950 | 998 | 938 | 958 | 207,500 |
| 2024/06/19 | 956 | 966 | 931 | 963 | 147,200 |
| 2024/06/18 | 1,010 | 1,047 | 970 | 971 | 161,700 |
| 2024/06/17 | 1,031 | 1,038 | 997 | 999 | 101,400 |
| 2024/06/14 | 1,055 | 1,080 | 1,021 | 1,031 | 261,400 |
| 2024/06/13 | 1,220 | 1,220 | 1,080 | 1,102 | 699,000 |
| 2024/06/12 | 1,246 | 1,310 | 1,160 | 1,199 | 2,711,700 |
| 2024/06/11 | 1,308 | 1,362 | 1,150 | 1,186 | 3,571,200 |