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

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
2026/06/12 906 926 900 910 7,100
2026/06/11 919 930 913 913 1,700
2026/06/10 906 923 906 921 3,700
2026/06/09 925 930 919 919 4,500
2026/06/08 907 933 907 925 11,600
2026/06/05 907 908 902 907 1,000
2026/06/04 882 912 882 906 4,600
2026/06/03 910 911 881 889 9,500
2026/06/02 924 925 909 916 4,200
2026/06/01 924 936 913 921 2,600
2026/05/29 911 939 911 936 2,300
2026/05/28 916 929 901 910 19,900
2026/05/27 945 952 937 951 6,100
2026/05/26 955 958 941 945 8,000
2026/05/25 951 961 946 955 5,500
2026/05/22 946 958 941 958 5,100
2026/05/21 947 954 945 953 2,300
2026/05/20 955 955 949 950 6,800
2026/05/19 950 955 947 952 4,100
2026/05/18 958 958 950 952 19,700
2026/05/15 961 965 950 950 10,900
2026/05/14 983 983 963 967 10,700
2026/05/13 946 980 930 970 82,200
2026/05/12 1,078 1,078 961 961 158,200
2026/05/11 928 928 928 928 200
2026/05/08 930 930 928 928 1,200
2026/05/07 926 928 926 928 1,900
2026/05/01 927 927 925 925 1,100
2026/04/30 930 950 930 931 1,000
2026/04/28 929 930 929 930 700
2026/04/27 930 930 920 920 2,600
2026/04/24 969 969 934 934 2,100
2026/04/23 959 959 956 956 2,100
2026/04/22 959 990 955 970 5,400
2026/04/21 980 980 944 950 4,600
2026/04/20 969 975 941 969 3,500
2026/04/17 968 979 959 969 800
2026/04/16 933 983 933 983 4,600
2026/04/15 933 986 930 941 31,500
2026/04/14 959 959 934 934 500
2026/04/13 945 945 930 945 600
2026/04/10 930 943 930 943 200
2026/04/09 939 945 930 945 700
2026/04/08 942 954 930 954 900
2026/04/07 931 935 926 928 2,000
2026/04/06 941 941 926 928 2,200
2026/04/03 928 931 928 930 700
2026/03/27 888 924 888 923 2,900
2026/03/26 931 932 901 903 2,000
2026/03/25 930 930 916 921 2,000
2026/03/24 950 950 935 935 200
2026/03/23 957 957 930 940 4,400
2026/03/19 925 942 925 942 1,200
2026/03/18 940 942 940 940 1,000
2026/03/17 945 945 940 940 2,400
2026/03/16 947 947 930 930 1,900
2026/03/13 950 950 950 950 100
2026/03/12 929 936 929 936 600
2026/03/11 926 948 920 943 4,700
2026/03/10 955 955 955 955 100
2026/03/09 931 945 915 945 1,100
2026/03/06 966 966 945 945 1,300
2026/03/05 931 946 931 941 300
2026/03/04 911 958 911 938 4,300
2026/03/03 935 951 924 926 8,700
2026/03/02 960 960 952 952 1,900
2026/02/27 948 960 948 960 3,000
2026/02/26 948 948 939 948 6,100
2026/02/25 942 946 941 943 2,100
2026/02/24 958 958 940 949 6,200
2026/02/20 961 968 952 968 2,200
2026/02/19 936 961 932 961 2,300
2026/02/18 955 955 955 955 100
2026/02/17 948 970 948 970 1,400
2026/02/16 933 962 930 962 5,600
2026/02/13 948 949 933 933 2,700
2026/02/12 950 953 919 944 7,500
2026/02/10 930 962 930 959 4,800
2026/02/09 966 966 945 945 400
2026/02/06 960 960 922 940 8,600
2026/02/05 945 958 925 958 2,000
2026/02/04 935 956 924 945 2,100
2026/02/03 936 949 936 938 2,600
2026/02/02 939 952 933 947 1,800
2026/01/30 926 954 926 954 1,500
2026/01/29 925 930 925 928 2,600
2026/01/28 939 945 936 940 2,700
2026/01/27 952 952 952 952 100
2026/01/26 955 955 941 941 1,300
2026/01/23 948 956 945 951 1,400
2026/01/22 948 952 948 951 1,700
2026/01/21 955 956 947 948 1,000
2026/01/20 969 969 947 954 2,000
2026/01/19 955 960 954 954 1,500
2026/01/16 951 956 946 946 2,400
2026/01/15 951 959 939 947 4,600
2026/01/14 981 981 956 956 3,900
2026/01/13 997 997 965 974 6,500
2026/01/09 954 960 953 959 1,400
2026/01/08 949 958 946 958 1,400
2026/01/07 942 955 940 950 4,200
2026/01/06 940 949 927 949 3,000
2026/01/05 920 937 920 936 2,800

このページの先頭へ