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 |
|---|---|---|---|---|---|
| 2026/06/19 | 3,180 | 3,220 | 3,175 | 3,220 | 45,500 |
| 2026/06/18 | 3,195 | 3,200 | 3,165 | 3,175 | 47,100 |
| 2026/06/17 | 3,205 | 3,220 | 3,180 | 3,180 | 42,600 |
| 2026/06/16 | 3,210 | 3,215 | 3,175 | 3,200 | 54,800 |
| 2026/06/15 | 3,250 | 3,250 | 3,215 | 3,230 | 48,700 |
| 2026/06/12 | 3,230 | 3,275 | 3,225 | 3,230 | 56,500 |
| 2026/06/11 | 3,205 | 3,260 | 3,190 | 3,250 | 50,600 |
| 2026/06/10 | 3,230 | 3,255 | 3,205 | 3,205 | 84,800 |
| 2026/06/09 | 3,220 | 3,245 | 3,205 | 3,205 | 37,200 |
| 2026/06/08 | 3,230 | 3,255 | 3,195 | 3,220 | 51,100 |
| 2026/06/05 | 3,230 | 3,260 | 3,210 | 3,210 | 34,200 |
| 2026/06/04 | 3,220 | 3,225 | 3,200 | 3,210 | 28,600 |
| 2026/06/03 | 3,175 | 3,230 | 3,170 | 3,220 | 44,300 |
| 2026/06/02 | 3,200 | 3,215 | 3,150 | 3,175 | 55,700 |
| 2026/06/01 | 3,255 | 3,255 | 3,195 | 3,225 | 88,700 |
| 2026/05/29 | 3,270 | 3,310 | 3,250 | 3,250 | 87,200 |
| 2026/05/28 | 3,250 | 3,290 | 3,250 | 3,280 | 59,000 |
| 2026/05/27 | 3,290 | 3,310 | 3,255 | 3,275 | 53,200 |
| 2026/05/26 | 3,285 | 3,300 | 3,265 | 3,300 | 45,500 |
| 2026/05/25 | 3,280 | 3,295 | 3,245 | 3,285 | 57,400 |
| 2026/05/22 | 3,355 | 3,355 | 3,275 | 3,285 | 45,600 |
| 2026/05/21 | 3,360 | 3,370 | 3,330 | 3,350 | 37,300 |
| 2026/05/20 | 3,370 | 3,390 | 3,315 | 3,350 | 68,100 |
| 2026/05/19 | 3,340 | 3,380 | 3,315 | 3,375 | 48,300 |
| 2026/05/18 | 3,405 | 3,425 | 3,340 | 3,340 | 89,900 |
| 2026/05/15 | 3,300 | 3,300 | 3,270 | 3,290 | 41,100 |
| 2026/05/14 | 3,270 | 3,295 | 3,250 | 3,295 | 34,400 |
| 2026/05/13 | 3,245 | 3,280 | 3,240 | 3,260 | 36,800 |
| 2026/05/12 | 3,240 | 3,265 | 3,225 | 3,245 | 36,600 |
| 2026/05/11 | 3,260 | 3,270 | 3,240 | 3,250 | 40,200 |
| 2026/05/08 | 3,285 | 3,290 | 3,230 | 3,255 | 56,100 |
| 2026/05/07 | 3,305 | 3,315 | 3,285 | 3,295 | 28,400 |
| 2026/05/01 | 3,300 | 3,310 | 3,265 | 3,300 | 23,200 |
| 2026/04/30 | 3,310 | 3,315 | 3,280 | 3,315 | 38,800 |
| 2026/04/28 | 3,300 | 3,320 | 3,295 | 3,320 | 42,100 |
| 2026/04/27 | 3,325 | 3,330 | 3,300 | 3,310 | 42,900 |
| 2026/04/24 | 3,350 | 3,355 | 3,325 | 3,335 | 36,800 |
| 2026/04/23 | 3,320 | 3,335 | 3,305 | 3,325 | 42,000 |
| 2026/04/22 | 3,380 | 3,380 | 3,315 | 3,325 | 47,900 |
| 2026/04/21 | 3,420 | 3,435 | 3,390 | 3,400 | 35,900 |
| 2026/04/20 | 3,450 | 3,450 | 3,425 | 3,435 | 22,700 |
| 2026/04/17 | 3,460 | 3,470 | 3,425 | 3,450 | 27,900 |
| 2026/04/16 | 3,525 | 3,530 | 3,460 | 3,460 | 37,500 |
| 2026/04/15 | 3,490 | 3,525 | 3,490 | 3,505 | 32,600 |
| 2026/04/14 | 3,540 | 3,540 | 3,470 | 3,480 | 28,900 |
| 2026/04/13 | 3,500 | 3,545 | 3,495 | 3,525 | 49,000 |
| 2026/04/10 | 3,580 | 3,585 | 3,500 | 3,515 | 47,200 |
| 2026/04/09 | 3,555 | 3,590 | 3,545 | 3,580 | 72,000 |
| 2026/04/08 | 3,535 | 3,555 | 3,530 | 3,540 | 56,000 |
| 2026/04/07 | 3,485 | 3,515 | 3,485 | 3,505 | 56,000 |
| 2026/04/06 | 3,470 | 3,490 | 3,465 | 3,465 | 28,200 |
| 2026/04/03 | 3,485 | 3,500 | 3,465 | 3,470 | 42,300 |
| 2026/03/27 | 3,445 | 3,475 | 3,435 | 3,460 | 163,200 |
| 2026/03/26 | 3,405 | 3,435 | 3,395 | 3,435 | 87,800 |
| 2026/03/25 | 3,435 | 3,455 | 3,395 | 3,400 | 88,700 |
| 2026/03/24 | 3,415 | 3,435 | 3,390 | 3,435 | 82,100 |
| 2026/03/23 | 3,350 | 3,370 | 3,340 | 3,345 | 76,800 |
| 2026/03/19 | 3,405 | 3,420 | 3,365 | 3,365 | 60,100 |
| 2026/03/18 | 3,410 | 3,445 | 3,405 | 3,445 | 34,400 |
| 2026/03/17 | 3,395 | 3,415 | 3,375 | 3,380 | 35,600 |
| 2026/03/16 | 3,360 | 3,395 | 3,345 | 3,380 | 51,300 |
| 2026/03/13 | 3,365 | 3,410 | 3,365 | 3,380 | 40,900 |
| 2026/03/12 | 3,450 | 3,455 | 3,375 | 3,395 | 58,300 |
| 2026/03/11 | 3,480 | 3,480 | 3,445 | 3,445 | 35,900 |
| 2026/03/10 | 3,455 | 3,465 | 3,440 | 3,450 | 32,700 |
| 2026/03/09 | 3,355 | 3,430 | 3,340 | 3,425 | 56,400 |
| 2026/03/06 | 3,415 | 3,425 | 3,390 | 3,425 | 45,800 |
| 2026/03/05 | 3,455 | 3,495 | 3,440 | 3,455 | 52,200 |
| 2026/03/04 | 3,420 | 3,420 | 3,350 | 3,400 | 96,000 |
| 2026/03/03 | 3,530 | 3,540 | 3,460 | 3,470 | 65,300 |
| 2026/03/02 | 3,520 | 3,560 | 3,495 | 3,535 | 54,300 |
| 2026/02/27 | 3,515 | 3,555 | 3,515 | 3,550 | 44,500 |
| 2026/02/26 | 3,490 | 3,525 | 3,490 | 3,515 | 43,200 |
| 2026/02/25 | 3,525 | 3,525 | 3,490 | 3,505 | 40,000 |
| 2026/02/24 | 3,480 | 3,530 | 3,460 | 3,525 | 46,300 |
| 2026/02/20 | 3,480 | 3,480 | 3,460 | 3,460 | 33,800 |
| 2026/02/19 | 3,470 | 3,500 | 3,450 | 3,500 | 28,300 |
| 2026/02/18 | 3,485 | 3,495 | 3,470 | 3,475 | 26,100 |
| 2026/02/17 | 3,490 | 3,505 | 3,475 | 3,480 | 29,000 |
| 2026/02/16 | 3,535 | 3,535 | 3,480 | 3,495 | 36,600 |
| 2026/02/13 | 3,535 | 3,545 | 3,490 | 3,515 | 42,300 |
| 2026/02/12 | 3,480 | 3,535 | 3,470 | 3,535 | 51,300 |
| 2026/02/10 | 3,465 | 3,495 | 3,445 | 3,470 | 34,200 |
| 2026/02/09 | 3,450 | 3,470 | 3,430 | 3,455 | 37,800 |
| 2026/02/06 | 3,410 | 3,420 | 3,395 | 3,415 | 37,200 |
| 2026/02/05 | 3,430 | 3,440 | 3,400 | 3,410 | 38,800 |
| 2026/02/04 | 3,385 | 3,405 | 3,375 | 3,400 | 37,400 |
| 2026/02/03 | 3,395 | 3,400 | 3,365 | 3,375 | 32,000 |
| 2026/02/02 | 3,375 | 3,390 | 3,345 | 3,360 | 65,900 |
| 2026/01/30 | 3,385 | 3,390 | 3,350 | 3,355 | 37,800 |
| 2026/01/29 | 3,390 | 3,395 | 3,350 | 3,375 | 87,600 |
| 2026/01/28 | 3,415 | 3,415 | 3,385 | 3,410 | 55,900 |
| 2026/01/27 | 3,415 | 3,425 | 3,395 | 3,420 | 41,000 |
| 2026/01/26 | 3,480 | 3,480 | 3,435 | 3,435 | 48,100 |
| 2026/01/23 | 3,465 | 3,485 | 3,455 | 3,480 | 24,800 |
| 2026/01/22 | 3,455 | 3,475 | 3,440 | 3,460 | 30,800 |
| 2026/01/21 | 3,420 | 3,435 | 3,410 | 3,435 | 34,600 |
| 2026/01/20 | 3,430 | 3,450 | 3,415 | 3,445 | 32,900 |
| 2026/01/19 | 3,400 | 3,440 | 3,400 | 3,430 | 47,800 |
| 2026/01/16 | 3,395 | 3,410 | 3,380 | 3,405 | 23,100 |
| 2026/01/15 | 3,390 | 3,410 | 3,390 | 3,410 | 34,600 |
| 2026/01/14 | 3,375 | 3,395 | 3,370 | 3,390 | 35,000 |
| 2026/01/13 | 3,380 | 3,390 | 3,360 | 3,380 | 40,400 |
| 2026/01/09 | 3,365 | 3,390 | 3,365 | 3,375 | 25,200 |
| 2026/01/08 | 3,375 | 3,385 | 3,355 | 3,375 | 24,100 |
| 2026/01/07 | 3,355 | 3,375 | 3,345 | 3,375 | 31,300 |
| 2026/01/06 | 3,345 | 3,360 | 3,335 | 3,360 | 34,400 |
| 2026/01/05 | 3,330 | 3,350 | 3,320 | 3,340 | 29,800 |
| 2025/12/30 | 3,330 | 3,350 | 3,320 | 3,330 | 38,400 |
| 2025/12/29 | 3,320 | 3,330 | 3,305 | 3,325 | 32,600 |
| 2025/12/26 | 3,275 | 3,310 | 3,270 | 3,310 | 30,200 |
| 2025/12/25 | 3,280 | 3,280 | 3,260 | 3,275 | 17,200 |
| 2025/12/24 | 3,275 | 3,285 | 3,260 | 3,270 | 24,700 |
| 2025/12/23 | 3,265 | 3,275 | 3,255 | 3,275 | 22,000 |
| 2025/12/22 | 3,260 | 3,265 | 3,230 | 3,250 | 26,200 |
| 2025/12/19 | 3,265 | 3,285 | 3,255 | 3,255 | 48,200 |
| 2025/12/18 | 3,235 | 3,265 | 3,225 | 3,265 | 28,700 |
| 2025/12/17 | 3,230 | 3,230 | 3,210 | 3,230 | 22,400 |
| 2025/12/16 | 3,230 | 3,230 | 3,205 | 3,215 | 31,400 |
| 2025/12/15 | 3,195 | 3,225 | 3,195 | 3,215 | 31,200 |
| 2025/12/12 | 3,190 | 3,195 | 3,180 | 3,195 | 26,100 |
| 2025/12/11 | 3,180 | 3,185 | 3,155 | 3,165 | 37,600 |
| 2025/12/10 | 3,185 | 3,195 | 3,175 | 3,175 | 27,200 |
| 2025/12/09 | 3,215 | 3,215 | 3,180 | 3,185 | 25,500 |
| 2025/12/08 | 3,215 | 3,235 | 3,205 | 3,210 | 21,500 |
| 2025/12/05 | 3,220 | 3,220 | 3,195 | 3,205 | 27,000 |
| 2025/12/04 | 3,225 | 3,240 | 3,215 | 3,230 | 24,700 |
| 2025/12/03 | 3,250 | 3,290 | 3,225 | 3,230 | 30,100 |
| 2025/12/02 | 3,285 | 3,285 | 3,255 | 3,265 | 23,300 |
| 2025/12/01 | 3,320 | 3,325 | 3,280 | 3,285 | 39,800 |
| 2025/11/28 | 3,295 | 3,320 | 3,295 | 3,320 | 37,100 |
| 2025/11/27 | 3,310 | 3,315 | 3,285 | 3,290 | 21,900 |
| 2025/11/26 | 3,285 | 3,315 | 3,285 | 3,310 | 36,600 |
| 2025/11/25 | 3,295 | 3,300 | 3,280 | 3,285 | 29,700 |
| 2025/11/21 | 3,240 | 3,300 | 3,235 | 3,300 | 61,700 |
| 2025/11/20 | 3,225 | 3,240 | 3,215 | 3,220 | 33,700 |
| 2025/11/19 | 3,200 | 3,235 | 3,195 | 3,230 | 33,000 |
| 2025/11/18 | 3,225 | 3,230 | 3,210 | 3,210 | 32,000 |
| 2025/11/17 | 3,235 | 3,245 | 3,215 | 3,220 | 39,700 |
| 2025/11/14 | 3,220 | 3,225 | 3,200 | 3,220 | 23,700 |
| 2025/11/13 | 3,200 | 3,220 | 3,195 | 3,220 | 27,200 |
| 2025/11/12 | 3,160 | 3,200 | 3,155 | 3,195 | 36,600 |
| 2025/11/11 | 3,150 | 3,155 | 3,120 | 3,155 | 36,000 |
| 2025/11/10 | 3,125 | 3,150 | 3,110 | 3,145 | 47,200 |
| 2025/11/07 | 3,100 | 3,120 | 3,095 | 3,120 | 43,800 |
| 2025/11/06 | 3,090 | 3,110 | 3,085 | 3,100 | 44,500 |
| 2025/11/05 | 3,115 | 3,135 | 3,085 | 3,100 | 67,400 |
| 2025/11/04 | 3,075 | 3,130 | 3,045 | 3,130 | 76,300 |
| 2025/10/31 | 3,160 | 3,165 | 3,000 | 3,035 | 156,700 |
| 2025/10/30 | 3,115 | 3,165 | 3,110 | 3,165 | 178,800 |
| 2025/10/29 | 3,160 | 3,170 | 3,115 | 3,115 | 73,500 |
| 2025/10/28 | 3,205 | 3,220 | 3,160 | 3,165 | 59,500 |
| 2025/10/27 | 3,210 | 3,230 | 3,200 | 3,225 | 36,500 |
| 2025/10/24 | 3,200 | 3,215 | 3,190 | 3,205 | 40,000 |
| 2025/10/23 | 3,195 | 3,225 | 3,170 | 3,215 | 44,100 |
| 2025/10/22 | 3,160 | 3,180 | 3,155 | 3,170 | 57,400 |
| 2025/10/21 | 3,175 | 3,180 | 3,150 | 3,160 | 28,800 |
| 2025/10/20 | 3,190 | 3,195 | 3,160 | 3,175 | 27,800 |
| 2025/10/17 | 3,155 | 3,175 | 3,145 | 3,170 | 30,600 |
| 2025/10/16 | 3,150 | 3,165 | 3,145 | 3,155 | 27,200 |
| 2025/10/15 | 3,160 | 3,170 | 3,145 | 3,155 | 36,200 |
| 2025/10/14 | 3,110 | 3,140 | 3,095 | 3,140 | 56,100 |
| 2025/10/10 | 3,150 | 3,150 | 3,125 | 3,130 | 41,600 |
| 2025/10/09 | 3,175 | 3,195 | 3,155 | 3,165 | 35,600 |
| 2025/10/08 | 3,205 | 3,220 | 3,180 | 3,180 | 42,000 |
| 2025/10/07 | 3,200 | 3,205 | 3,180 | 3,195 | 32,700 |
| 2025/10/06 | 3,210 | 3,215 | 3,170 | 3,190 | 41,300 |
| 2025/10/03 | 3,135 | 3,165 | 3,135 | 3,150 | 28,000 |
| 2025/10/02 | 3,175 | 3,180 | 3,130 | 3,135 | 44,400 |
| 2025/10/01 | 3,195 | 3,195 | 3,155 | 3,175 | 49,500 |
| 2025/09/30 | 3,250 | 3,250 | 3,195 | 3,200 | 60,200 |
| 2025/09/29 | 3,305 | 3,320 | 3,260 | 3,260 | 42,600 |
| 2025/09/26 | 3,310 | 3,345 | 3,310 | 3,345 | 47,900 |
| 2025/09/25 | 3,315 | 3,330 | 3,305 | 3,325 | 33,600 |
| 2025/09/24 | 3,310 | 3,315 | 3,305 | 3,305 | 28,400 |
| 2025/09/22 | 3,315 | 3,325 | 3,305 | 3,310 | 26,900 |
| 2025/09/19 | 3,325 | 3,335 | 3,300 | 3,315 | 52,100 |
| 2025/09/18 | 3,325 | 3,325 | 3,295 | 3,310 | 39,700 |
| 2025/09/17 | 3,330 | 3,330 | 3,290 | 3,310 | 47,000 |
| 2025/09/16 | 3,310 | 3,325 | 3,300 | 3,320 | 22,400 |
| 2025/09/12 | 3,335 | 3,335 | 3,305 | 3,310 | 39,000 |
| 2025/09/11 | 3,305 | 3,325 | 3,295 | 3,325 | 35,200 |
| 2025/09/10 | 3,310 | 3,320 | 3,300 | 3,305 | 17,800 |
| 2025/09/09 | 3,330 | 3,345 | 3,295 | 3,310 | 44,900 |
| 2025/09/08 | 3,340 | 3,350 | 3,330 | 3,330 | 27,400 |
| 2025/09/05 | 3,300 | 3,330 | 3,300 | 3,330 | 30,100 |
| 2025/09/04 | 3,290 | 3,325 | 3,280 | 3,310 | 37,700 |
| 2025/09/03 | 3,290 | 3,305 | 3,275 | 3,280 | 40,000 |
| 2025/09/02 | 3,285 | 3,315 | 3,285 | 3,305 | 44,600 |
| 2025/09/01 | 3,250 | 3,295 | 3,250 | 3,265 | 41,900 |
| 2025/08/29 | 3,260 | 3,260 | 3,245 | 3,250 | 33,700 |
| 2025/08/28 | 3,260 | 3,260 | 3,240 | 3,260 | 25,600 |
| 2025/08/27 | 3,260 | 3,270 | 3,245 | 3,265 | 32,700 |
| 2025/08/26 | 3,270 | 3,280 | 3,255 | 3,270 | 46,700 |
| 2025/08/25 | 3,295 | 3,295 | 3,270 | 3,285 | 46,600 |
| 2025/08/22 | 3,260 | 3,300 | 3,260 | 3,295 | 49,500 |
| 2025/08/21 | 3,265 | 3,270 | 3,245 | 3,265 | 32,200 |
| 2025/08/20 | 3,235 | 3,270 | 3,235 | 3,250 | 35,200 |
| 2025/08/19 | 3,200 | 3,235 | 3,200 | 3,225 | 32,200 |
| 2025/08/18 | 3,190 | 3,220 | 3,190 | 3,205 | 33,100 |