ＤＭ三井製糖(2109)の株価時系列情報
ＤＭ三井製糖(2109)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,085 | 3,095 | 3,065 | 3,065 | 82,700 |
| 2025/06/12 | 3,115 | 3,115 | 3,085 | 3,095 | 62,000 |
| 2025/06/11 | 3,105 | 3,115 | 3,095 | 3,105 | 41,600 |
| 2025/06/10 | 3,095 | 3,120 | 3,095 | 3,110 | 37,200 |
| 2025/06/09 | 3,120 | 3,120 | 3,090 | 3,090 | 49,100 |
| 2025/06/06 | 3,105 | 3,120 | 3,095 | 3,105 | 38,000 |
| 2025/06/05 | 3,105 | 3,120 | 3,095 | 3,115 | 50,100 |
| 2025/06/04 | 3,130 | 3,135 | 3,120 | 3,125 | 46,200 |
| 2025/06/03 | 3,105 | 3,145 | 3,095 | 3,135 | 54,600 |
| 2025/06/02 | 3,110 | 3,120 | 3,090 | 3,115 | 86,300 |
| 2025/05/30 | 3,120 | 3,145 | 3,110 | 3,130 | 74,300 |
| 2025/05/29 | 3,145 | 3,150 | 3,125 | 3,140 | 45,500 |
| 2025/05/28 | 3,175 | 3,175 | 3,130 | 3,135 | 78,800 |
| 2025/05/27 | 3,175 | 3,180 | 3,150 | 3,165 | 31,100 |
| 2025/05/26 | 3,155 | 3,165 | 3,145 | 3,165 | 24,400 |
| 2025/05/23 | 3,160 | 3,165 | 3,130 | 3,145 | 61,900 |
| 2025/05/22 | 3,145 | 3,165 | 3,135 | 3,155 | 42,000 |
| 2025/05/21 | 3,185 | 3,200 | 3,155 | 3,160 | 44,100 |
| 2025/05/20 | 3,220 | 3,220 | 3,165 | 3,170 | 59,500 |
| 2025/05/19 | 3,235 | 3,250 | 3,185 | 3,215 | 73,200 |
| 2025/05/16 | 3,200 | 3,235 | 3,180 | 3,235 | 112,900 |
| 2025/05/15 | 3,240 | 3,455 | 3,235 | 3,270 | 154,000 |
| 2025/05/14 | 3,260 | 3,265 | 3,190 | 3,240 | 54,200 |
| 2025/05/13 | 3,305 | 3,310 | 3,265 | 3,265 | 37,300 |
| 2025/05/12 | 3,310 | 3,325 | 3,290 | 3,300 | 27,200 |
| 2025/05/09 | 3,315 | 3,340 | 3,310 | 3,310 | 37,600 |
| 2025/05/08 | 3,300 | 3,325 | 3,270 | 3,325 | 29,600 |
| 2025/05/07 | 3,320 | 3,335 | 3,305 | 3,305 | 37,800 |
| 2025/05/02 | 3,370 | 3,380 | 3,305 | 3,340 | 40,600 |
| 2025/05/01 | 3,405 | 3,405 | 3,360 | 3,360 | 35,200 |
| 2025/04/30 | 3,465 | 3,475 | 3,405 | 3,420 | 49,900 |
| 2025/04/28 | 3,465 | 3,485 | 3,445 | 3,460 | 38,700 |
| 2025/04/25 | 3,440 | 3,460 | 3,415 | 3,440 | 35,000 |
| 2025/04/24 | 3,485 | 3,515 | 3,455 | 3,475 | 57,200 |
| 2025/04/23 | 3,475 | 3,500 | 3,465 | 3,495 | 59,900 |
| 2025/04/22 | 3,410 | 3,465 | 3,410 | 3,465 | 27,500 |
| 2025/04/21 | 3,370 | 3,405 | 3,370 | 3,400 | 30,300 |
| 2025/04/18 | 3,370 | 3,415 | 3,355 | 3,415 | 27,500 |
| 2025/04/17 | 3,360 | 3,385 | 3,350 | 3,365 | 19,200 |
| 2025/04/16 | 3,380 | 3,380 | 3,350 | 3,360 | 22,700 |
| 2025/04/15 | 3,390 | 3,405 | 3,355 | 3,355 | 31,700 |
| 2025/04/14 | 3,350 | 3,385 | 3,325 | 3,350 | 36,200 |
| 2025/04/11 | 3,285 | 3,325 | 3,235 | 3,325 | 49,300 |
| 2025/04/10 | 3,330 | 3,330 | 3,265 | 3,320 | 45,400 |
| 2025/04/09 | 3,160 | 3,200 | 3,125 | 3,180 | 47,200 |
| 2025/04/08 | 3,150 | 3,220 | 3,135 | 3,205 | 56,500 |
| 2025/04/07 | 3,060 | 3,135 | 3,020 | 3,065 | 111,800 |
| 2025/04/04 | 3,260 | 3,295 | 3,155 | 3,195 | 80,300 |
| 2025/04/03 | 3,270 | 3,320 | 3,260 | 3,300 | 57,200 |
| 2025/04/02 | 3,370 | 3,395 | 3,325 | 3,335 | 47,300 |
| 2025/04/01 | 3,410 | 3,435 | 3,360 | 3,360 | 34,300 |
| 2025/03/31 | 3,430 | 3,440 | 3,355 | 3,375 | 67,300 |
| 2025/03/28 | 3,425 | 3,525 | 3,420 | 3,465 | 103,500 |
| 2025/03/27 | 3,480 | 3,530 | 3,470 | 3,515 | 164,300 |
| 2025/03/26 | 3,510 | 3,520 | 3,480 | 3,495 | 108,100 |
| 2025/03/25 | 3,525 | 3,530 | 3,500 | 3,520 | 64,700 |
| 2025/03/24 | 3,565 | 3,570 | 3,510 | 3,510 | 95,900 |
| 2025/03/21 | 3,590 | 3,610 | 3,580 | 3,580 | 42,600 |
| 2025/03/19 | 3,570 | 3,605 | 3,570 | 3,590 | 29,800 |
| 2025/03/18 | 3,570 | 3,595 | 3,555 | 3,570 | 37,600 |
| 2025/03/17 | 3,560 | 3,585 | 3,560 | 3,560 | 36,500 |
| 2025/03/14 | 3,570 | 3,595 | 3,545 | 3,555 | 36,600 |
| 2025/03/13 | 3,550 | 3,575 | 3,520 | 3,565 | 54,800 |
| 2025/03/12 | 3,550 | 3,580 | 3,540 | 3,555 | 43,700 |
| 2025/03/11 | 3,585 | 3,590 | 3,540 | 3,565 | 50,900 |
| 2025/03/10 | 3,660 | 3,665 | 3,600 | 3,605 | 41,500 |
| 2025/03/07 | 3,620 | 3,645 | 3,600 | 3,635 | 46,000 |
| 2025/03/06 | 3,640 | 3,645 | 3,605 | 3,645 | 32,900 |
| 2025/03/05 | 3,600 | 3,655 | 3,585 | 3,610 | 46,500 |
| 2025/03/04 | 3,575 | 3,610 | 3,570 | 3,585 | 42,800 |
| 2025/03/03 | 3,545 | 3,595 | 3,540 | 3,565 | 38,700 |
| 2025/02/28 | 3,520 | 3,550 | 3,490 | 3,515 | 44,200 |
| 2025/02/27 | 3,600 | 3,600 | 3,490 | 3,505 | 75,100 |
| 2025/02/26 | 3,480 | 3,605 | 3,470 | 3,605 | 85,300 |
| 2025/02/25 | 3,390 | 3,485 | 3,370 | 3,475 | 43,500 |
| 2025/02/21 | 3,385 | 3,390 | 3,355 | 3,390 | 37,000 |
| 2025/02/20 | 3,445 | 3,450 | 3,355 | 3,365 | 72,200 |
| 2025/02/19 | 3,470 | 3,470 | 3,450 | 3,450 | 21,700 |
| 2025/02/18 | 3,465 | 3,465 | 3,435 | 3,465 | 37,000 |
| 2025/02/17 | 3,460 | 3,460 | 3,435 | 3,450 | 24,700 |
| 2025/02/14 | 3,420 | 3,460 | 3,405 | 3,445 | 68,100 |
| 2025/02/13 | 3,440 | 3,460 | 3,415 | 3,445 | 38,600 |
| 2025/02/12 | 3,455 | 3,455 | 3,380 | 3,395 | 45,500 |
| 2025/02/10 | 3,420 | 3,450 | 3,420 | 3,430 | 19,600 |
| 2025/02/07 | 3,440 | 3,440 | 3,385 | 3,415 | 40,900 |
| 2025/02/06 | 3,500 | 3,510 | 3,455 | 3,460 | 22,900 |
| 2025/02/05 | 3,480 | 3,490 | 3,460 | 3,490 | 28,200 |
| 2025/02/04 | 3,490 | 3,510 | 3,475 | 3,505 | 45,000 |
| 2025/02/03 | 3,440 | 3,485 | 3,345 | 3,465 | 72,300 |
| 2025/01/31 | 3,440 | 3,510 | 3,420 | 3,445 | 83,100 |
| 2025/01/30 | 3,415 | 3,455 | 3,400 | 3,455 | 32,500 |
| 2025/01/29 | 3,375 | 3,440 | 3,355 | 3,420 | 49,300 |
| 2025/01/28 | 3,330 | 3,375 | 3,330 | 3,375 | 24,600 |
| 2025/01/27 | 3,340 | 3,350 | 3,310 | 3,350 | 34,400 |
| 2025/01/24 | 3,330 | 3,355 | 3,315 | 3,315 | 26,300 |
| 2025/01/23 | 3,330 | 3,330 | 3,300 | 3,300 | 37,300 |
| 2025/01/22 | 3,325 | 3,325 | 3,305 | 3,305 | 24,800 |
| 2025/01/21 | 3,280 | 3,305 | 3,270 | 3,295 | 20,800 |
| 2025/01/20 | 3,250 | 3,270 | 3,245 | 3,265 | 16,600 |
| 2025/01/17 | 3,250 | 3,250 | 3,210 | 3,240 | 35,500 |
| 2025/01/16 | 3,235 | 3,265 | 3,230 | 3,230 | 35,500 |
| 2025/01/15 | 3,235 | 3,250 | 3,220 | 3,235 | 33,100 |
| 2025/01/14 | 3,255 | 3,260 | 3,225 | 3,235 | 34,000 |
| 2025/01/10 | 3,295 | 3,295 | 3,255 | 3,255 | 27,900 |
| 2025/01/09 | 3,315 | 3,315 | 3,285 | 3,285 | 33,400 |
| 2025/01/08 | 3,350 | 3,350 | 3,315 | 3,315 | 20,100 |
| 2025/01/07 | 3,375 | 3,375 | 3,320 | 3,340 | 30,300 |
| 2025/01/06 | 3,385 | 3,390 | 3,350 | 3,350 | 31,400 |
| 2024/12/30 | 3,430 | 3,430 | 3,380 | 3,380 | 30,800 |
| 2024/12/27 | 3,400 | 3,430 | 3,400 | 3,430 | 17,900 |
| 2024/12/26 | 3,410 | 3,415 | 3,385 | 3,415 | 24,700 |
| 2024/12/25 | 3,415 | 3,415 | 3,375 | 3,405 | 18,700 |
| 2024/12/24 | 3,400 | 3,400 | 3,385 | 3,395 | 11,900 |
| 2024/12/23 | 3,435 | 3,445 | 3,385 | 3,405 | 28,900 |
| 2024/12/20 | 3,485 | 3,490 | 3,415 | 3,420 | 52,800 |
| 2024/12/19 | 3,410 | 3,470 | 3,395 | 3,470 | 37,200 |
| 2024/12/18 | 3,435 | 3,445 | 3,425 | 3,425 | 16,500 |
| 2024/12/17 | 3,415 | 3,450 | 3,410 | 3,430 | 26,600 |
| 2024/12/16 | 3,370 | 3,420 | 3,350 | 3,400 | 27,200 |
| 2024/12/13 | 3,320 | 3,365 | 3,320 | 3,350 | 24,400 |
| 2024/12/12 | 3,340 | 3,370 | 3,330 | 3,355 | 26,200 |
| 2024/12/11 | 3,330 | 3,335 | 3,320 | 3,335 | 15,200 |
| 2024/12/10 | 3,340 | 3,340 | 3,310 | 3,330 | 19,800 |
| 2024/12/09 | 3,305 | 3,335 | 3,290 | 3,330 | 31,100 |
| 2024/12/06 | 3,290 | 3,305 | 3,280 | 3,300 | 10,600 |
| 2024/12/05 | 3,300 | 3,310 | 3,285 | 3,290 | 15,600 |
| 2024/12/04 | 3,285 | 3,290 | 3,270 | 3,290 | 17,600 |
| 2024/12/03 | 3,260 | 3,310 | 3,260 | 3,290 | 57,800 |
| 2024/12/02 | 3,175 | 3,200 | 3,165 | 3,190 | 17,600 |
| 2024/11/29 | 3,185 | 3,200 | 3,175 | 3,175 | 18,100 |
| 2024/11/28 | 3,185 | 3,200 | 3,180 | 3,190 | 13,200 |
| 2024/11/27 | 3,200 | 3,200 | 3,170 | 3,185 | 15,900 |
| 2024/11/26 | 3,185 | 3,205 | 3,170 | 3,190 | 14,900 |
| 2024/11/25 | 3,195 | 3,205 | 3,175 | 3,185 | 19,500 |
| 2024/11/22 | 3,165 | 3,180 | 3,155 | 3,175 | 19,400 |
| 2024/11/21 | 3,175 | 3,190 | 3,165 | 3,165 | 19,400 |
| 2024/11/20 | 3,215 | 3,215 | 3,170 | 3,175 | 20,200 |
| 2024/11/19 | 3,225 | 3,225 | 3,200 | 3,200 | 13,700 |
| 2024/11/18 | 3,200 | 3,230 | 3,185 | 3,200 | 22,500 |
| 2024/11/15 | 3,215 | 3,225 | 3,200 | 3,200 | 17,900 |
| 2024/11/14 | 3,230 | 3,235 | 3,220 | 3,220 | 18,900 |
| 2024/11/13 | 3,230 | 3,240 | 3,220 | 3,230 | 21,700 |
| 2024/11/12 | 3,240 | 3,255 | 3,220 | 3,230 | 22,500 |
| 2024/11/11 | 3,275 | 3,275 | 3,230 | 3,230 | 22,900 |
| 2024/11/08 | 3,285 | 3,285 | 3,250 | 3,250 | 21,300 |
| 2024/11/07 | 3,215 | 3,305 | 3,215 | 3,270 | 50,300 |
| 2024/11/06 | 3,210 | 3,245 | 3,195 | 3,195 | 30,000 |
| 2024/11/05 | 3,255 | 3,265 | 3,215 | 3,215 | 21,500 |
| 2024/11/01 | 3,205 | 3,245 | 3,205 | 3,230 | 32,000 |
| 2024/10/31 | 3,250 | 3,275 | 3,230 | 3,260 | 36,100 |
| 2024/10/30 | 3,245 | 3,250 | 3,215 | 3,240 | 58,300 |
| 2024/10/29 | 3,200 | 3,245 | 3,200 | 3,245 | 31,500 |
| 2024/10/28 | 3,140 | 3,195 | 3,140 | 3,180 | 27,500 |
| 2024/10/25 | 3,190 | 3,200 | 3,135 | 3,150 | 27,300 |
| 2024/10/24 | 3,190 | 3,200 | 3,170 | 3,180 | 22,000 |
| 2024/10/23 | 3,200 | 3,220 | 3,190 | 3,190 | 25,000 |
| 2024/10/22 | 3,220 | 3,225 | 3,200 | 3,210 | 29,100 |
| 2024/10/21 | 3,250 | 3,265 | 3,215 | 3,220 | 16,600 |
| 2024/10/18 | 3,260 | 3,285 | 3,250 | 3,255 | 20,600 |
| 2024/10/17 | 3,275 | 3,290 | 3,265 | 3,280 | 17,900 |
| 2024/10/16 | 3,280 | 3,325 | 3,275 | 3,295 | 23,600 |
| 2024/10/15 | 3,275 | 3,295 | 3,265 | 3,280 | 19,300 |
| 2024/10/11 | 3,280 | 3,295 | 3,270 | 3,275 | 15,200 |
| 2024/10/10 | 3,305 | 3,310 | 3,270 | 3,280 | 18,800 |
| 2024/10/09 | 3,350 | 3,370 | 3,305 | 3,305 | 18,100 |
| 2024/10/08 | 3,330 | 3,375 | 3,330 | 3,350 | 19,300 |
| 2024/10/07 | 3,400 | 3,400 | 3,365 | 3,380 | 23,300 |
| 2024/10/04 | 3,350 | 3,400 | 3,350 | 3,375 | 23,600 |
| 2024/10/03 | 3,375 | 3,395 | 3,330 | 3,360 | 28,000 |
| 2024/10/02 | 3,340 | 3,385 | 3,335 | 3,350 | 28,900 |
| 2024/10/01 | 3,365 | 3,390 | 3,350 | 3,350 | 23,500 |
| 2024/09/30 | 3,320 | 3,390 | 3,320 | 3,365 | 36,100 |
| 2024/09/27 | 3,355 | 3,400 | 3,345 | 3,365 | 41,400 |
| 2024/09/26 | 3,425 | 3,455 | 3,395 | 3,445 | 59,000 |
| 2024/09/25 | 3,385 | 3,410 | 3,350 | 3,395 | 28,700 |
| 2024/09/24 | 3,430 | 3,435 | 3,395 | 3,400 | 21,500 |
| 2024/09/20 | 3,395 | 3,450 | 3,385 | 3,415 | 52,200 |
| 2024/09/19 | 3,355 | 3,410 | 3,340 | 3,410 | 67,100 |
| 2024/09/18 | 3,345 | 3,360 | 3,300 | 3,330 | 33,800 |
| 2024/09/17 | 3,295 | 3,350 | 3,295 | 3,335 | 44,500 |
| 2024/09/13 | 3,260 | 3,290 | 3,260 | 3,275 | 35,000 |
| 2024/09/12 | 3,320 | 3,325 | 3,280 | 3,280 | 30,000 |
| 2024/09/11 | 3,295 | 3,320 | 3,235 | 3,250 | 30,900 |
| 2024/09/10 | 3,325 | 3,340 | 3,300 | 3,310 | 19,700 |
| 2024/09/09 | 3,245 | 3,300 | 3,245 | 3,300 | 26,500 |
| 2024/09/06 | 3,330 | 3,345 | 3,285 | 3,285 | 29,900 |
| 2024/09/05 | 3,345 | 3,350 | 3,305 | 3,325 | 40,700 |
| 2024/09/04 | 3,270 | 3,320 | 3,255 | 3,280 | 34,000 |
| 2024/09/03 | 3,235 | 3,320 | 3,235 | 3,320 | 36,600 |
| 2024/09/02 | 3,225 | 3,230 | 3,200 | 3,230 | 38,800 |
| 2024/08/30 | 3,235 | 3,265 | 3,220 | 3,225 | 49,900 |
| 2024/08/29 | 3,250 | 3,250 | 3,225 | 3,235 | 23,500 |
| 2024/08/28 | 3,240 | 3,255 | 3,215 | 3,250 | 22,700 |
| 2024/08/27 | 3,185 | 3,240 | 3,185 | 3,225 | 32,000 |
| 2024/08/26 | 3,205 | 3,210 | 3,170 | 3,185 | 32,600 |
| 2024/08/23 | 3,185 | 3,210 | 3,185 | 3,190 | 19,700 |
| 2024/08/22 | 3,200 | 3,210 | 3,180 | 3,195 | 13,500 |
| 2024/08/21 | 3,185 | 3,215 | 3,180 | 3,200 | 15,200 |
| 2024/08/20 | 3,205 | 3,210 | 3,185 | 3,195 | 16,300 |
| 2024/08/19 | 3,190 | 3,195 | 3,160 | 3,175 | 22,200 |