ＤＣＭホールディングス(3050)の株価時系列情報
ＤＣＭホールディングス(3050)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,420 | 1,420 | 1,398 | 1,400 | 188,000 |
| 2024/07/25 | 1,395 | 1,425 | 1,388 | 1,419 | 329,200 |
| 2024/07/24 | 1,405 | 1,407 | 1,386 | 1,399 | 282,700 |
| 2024/07/23 | 1,399 | 1,414 | 1,394 | 1,405 | 211,300 |
| 2024/07/22 | 1,392 | 1,407 | 1,389 | 1,403 | 218,300 |
| 2024/07/19 | 1,410 | 1,410 | 1,389 | 1,390 | 375,600 |
| 2024/07/18 | 1,409 | 1,426 | 1,401 | 1,416 | 229,800 |
| 2024/07/17 | 1,408 | 1,423 | 1,404 | 1,412 | 210,500 |
| 2024/07/16 | 1,415 | 1,417 | 1,400 | 1,401 | 163,400 |
| 2024/07/12 | 1,400 | 1,416 | 1,392 | 1,412 | 229,700 |
| 2024/07/11 | 1,398 | 1,411 | 1,393 | 1,409 | 218,700 |
| 2024/07/10 | 1,396 | 1,396 | 1,382 | 1,390 | 416,200 |
| 2024/07/09 | 1,390 | 1,407 | 1,389 | 1,400 | 350,600 |
| 2024/07/08 | 1,390 | 1,392 | 1,376 | 1,379 | 411,400 |
| 2024/07/05 | 1,394 | 1,396 | 1,378 | 1,393 | 298,400 |
| 2024/07/04 | 1,390 | 1,403 | 1,387 | 1,394 | 203,200 |
| 2024/07/03 | 1,405 | 1,408 | 1,381 | 1,390 | 409,900 |
| 2024/07/02 | 1,415 | 1,427 | 1,403 | 1,408 | 435,500 |
| 2024/07/01 | 1,430 | 1,453 | 1,401 | 1,401 | 725,600 |
| 2024/06/28 | 1,463 | 1,473 | 1,453 | 1,460 | 295,500 |
| 2024/06/27 | 1,466 | 1,474 | 1,461 | 1,466 | 197,800 |
| 2024/06/26 | 1,463 | 1,469 | 1,458 | 1,464 | 167,600 |
| 2024/06/25 | 1,454 | 1,468 | 1,450 | 1,466 | 166,300 |
| 2024/06/24 | 1,457 | 1,462 | 1,446 | 1,453 | 317,400 |
| 2024/06/21 | 1,465 | 1,475 | 1,441 | 1,441 | 1,282,000 |
| 2024/06/20 | 1,461 | 1,467 | 1,449 | 1,461 | 206,500 |
| 2024/06/19 | 1,457 | 1,475 | 1,455 | 1,469 | 151,600 |
| 2024/06/18 | 1,473 | 1,476 | 1,453 | 1,463 | 186,600 |
| 2024/06/17 | 1,490 | 1,493 | 1,456 | 1,468 | 242,000 |
| 2024/06/14 | 1,485 | 1,500 | 1,478 | 1,500 | 271,800 |
| 2024/06/13 | 1,519 | 1,523 | 1,485 | 1,490 | 199,000 |
| 2024/06/12 | 1,552 | 1,552 | 1,510 | 1,511 | 227,700 |
| 2024/06/11 | 1,568 | 1,570 | 1,547 | 1,547 | 280,800 |
| 2024/06/10 | 1,554 | 1,561 | 1,547 | 1,561 | 210,900 |
| 2024/06/07 | 1,545 | 1,559 | 1,541 | 1,554 | 208,600 |
| 2024/06/06 | 1,541 | 1,557 | 1,509 | 1,527 | 234,000 |
| 2024/06/05 | 1,530 | 1,540 | 1,515 | 1,534 | 206,800 |
| 2024/06/04 | 1,544 | 1,544 | 1,523 | 1,529 | 213,000 |
| 2024/06/03 | 1,540 | 1,555 | 1,532 | 1,543 | 240,000 |
| 2024/05/31 | 1,520 | 1,531 | 1,504 | 1,528 | 342,200 |
| 2024/05/30 | 1,485 | 1,522 | 1,485 | 1,515 | 322,700 |
| 2024/05/29 | 1,510 | 1,516 | 1,489 | 1,495 | 232,600 |
| 2024/05/28 | 1,524 | 1,533 | 1,498 | 1,510 | 225,900 |
| 2024/05/27 | 1,483 | 1,518 | 1,483 | 1,518 | 251,600 |
| 2024/05/24 | 1,422 | 1,489 | 1,422 | 1,477 | 261,300 |
| 2024/05/23 | 1,430 | 1,451 | 1,418 | 1,448 | 188,600 |
| 2024/05/22 | 1,436 | 1,443 | 1,425 | 1,441 | 187,400 |
| 2024/05/21 | 1,453 | 1,459 | 1,441 | 1,444 | 193,600 |
| 2024/05/20 | 1,438 | 1,451 | 1,433 | 1,447 | 178,400 |
| 2024/05/17 | 1,418 | 1,440 | 1,411 | 1,432 | 169,900 |
| 2024/05/16 | 1,451 | 1,455 | 1,424 | 1,430 | 283,700 |
| 2024/05/15 | 1,493 | 1,493 | 1,446 | 1,452 | 179,500 |
| 2024/05/14 | 1,487 | 1,488 | 1,467 | 1,478 | 285,800 |
| 2024/05/13 | 1,490 | 1,498 | 1,482 | 1,490 | 149,200 |
| 2024/05/10 | 1,483 | 1,499 | 1,475 | 1,492 | 235,700 |
| 2024/05/09 | 1,499 | 1,505 | 1,481 | 1,485 | 231,600 |
| 2024/05/08 | 1,499 | 1,503 | 1,476 | 1,486 | 195,700 |
| 2024/05/07 | 1,472 | 1,507 | 1,469 | 1,504 | 266,300 |
| 2024/05/02 | 1,444 | 1,457 | 1,439 | 1,454 | 190,600 |
| 2024/05/01 | 1,461 | 1,461 | 1,439 | 1,441 | 143,400 |
| 2024/04/30 | 1,448 | 1,465 | 1,430 | 1,461 | 325,700 |
| 2024/04/26 | 1,434 | 1,450 | 1,421 | 1,450 | 248,000 |
| 2024/04/25 | 1,449 | 1,459 | 1,424 | 1,431 | 344,900 |
| 2024/04/24 | 1,421 | 1,461 | 1,413 | 1,454 | 296,700 |
| 2024/04/23 | 1,419 | 1,425 | 1,403 | 1,403 | 261,400 |
| 2024/04/22 | 1,410 | 1,418 | 1,397 | 1,407 | 292,300 |
| 2024/04/19 | 1,410 | 1,410 | 1,376 | 1,392 | 268,100 |
| 2024/04/18 | 1,412 | 1,427 | 1,406 | 1,419 | 184,200 |
| 2024/04/17 | 1,419 | 1,421 | 1,391 | 1,399 | 318,100 |
| 2024/04/16 | 1,457 | 1,459 | 1,411 | 1,426 | 326,000 |
| 2024/04/15 | 1,515 | 1,573 | 1,476 | 1,484 | 613,300 |
| 2024/04/12 | 1,507 | 1,520 | 1,499 | 1,520 | 388,500 |
| 2024/04/11 | 1,487 | 1,520 | 1,479 | 1,507 | 268,400 |
| 2024/04/10 | 1,499 | 1,508 | 1,494 | 1,496 | 159,000 |
| 2024/04/09 | 1,496 | 1,509 | 1,486 | 1,509 | 281,400 |
| 2024/04/08 | 1,488 | 1,507 | 1,484 | 1,496 | 201,600 |
| 2024/04/05 | 1,473 | 1,485 | 1,460 | 1,478 | 204,000 |
| 2024/04/04 | 1,500 | 1,500 | 1,471 | 1,478 | 223,100 |
| 2024/04/03 | 1,468 | 1,484 | 1,458 | 1,474 | 265,700 |
| 2024/04/02 | 1,486 | 1,494 | 1,457 | 1,468 | 292,200 |
| 2024/04/01 | 1,485 | 1,508 | 1,485 | 1,499 | 220,000 |
| 2024/03/29 | 1,457 | 1,483 | 1,455 | 1,477 | 155,900 |
| 2024/03/28 | 1,490 | 1,491 | 1,457 | 1,462 | 214,000 |
| 2024/03/27 | 1,490 | 1,501 | 1,476 | 1,496 | 249,500 |
| 2024/03/26 | 1,473 | 1,478 | 1,455 | 1,471 | 190,200 |
| 2024/03/25 | 1,501 | 1,506 | 1,475 | 1,475 | 272,900 |
| 2024/03/22 | 1,502 | 1,515 | 1,487 | 1,515 | 316,700 |
| 2024/03/21 | 1,520 | 1,523 | 1,492 | 1,498 | 324,800 |
| 2024/03/19 | 1,504 | 1,521 | 1,499 | 1,514 | 190,100 |
| 2024/03/18 | 1,497 | 1,503 | 1,481 | 1,500 | 269,200 |
| 2024/03/15 | 1,478 | 1,491 | 1,474 | 1,490 | 311,400 |
| 2024/03/14 | 1,458 | 1,478 | 1,444 | 1,478 | 221,500 |
| 2024/03/13 | 1,475 | 1,481 | 1,459 | 1,465 | 238,300 |
| 2024/03/12 | 1,450 | 1,469 | 1,437 | 1,469 | 224,900 |
| 2024/03/11 | 1,463 | 1,473 | 1,435 | 1,451 | 250,300 |
| 2024/03/08 | 1,439 | 1,461 | 1,433 | 1,461 | 370,900 |
| 2024/03/07 | 1,427 | 1,452 | 1,427 | 1,451 | 412,300 |
| 2024/03/06 | 1,390 | 1,431 | 1,390 | 1,422 | 347,900 |
| 2024/03/05 | 1,395 | 1,397 | 1,367 | 1,389 | 303,800 |
| 2024/03/04 | 1,420 | 1,420 | 1,385 | 1,396 | 414,900 |
| 2024/03/01 | 1,441 | 1,442 | 1,426 | 1,433 | 273,600 |
| 2024/02/29 | 1,422 | 1,451 | 1,419 | 1,442 | 631,600 |
| 2024/02/28 | 1,400 | 1,414 | 1,383 | 1,410 | 900,300 |
| 2024/02/27 | 1,434 | 1,446 | 1,429 | 1,436 | 1,027,800 |
| 2024/02/26 | 1,415 | 1,444 | 1,407 | 1,439 | 835,900 |
| 2024/02/22 | 1,403 | 1,414 | 1,402 | 1,412 | 437,900 |
| 2024/02/21 | 1,405 | 1,405 | 1,391 | 1,401 | 359,900 |
| 2024/02/20 | 1,398 | 1,407 | 1,395 | 1,399 | 298,200 |
| 2024/02/19 | 1,378 | 1,400 | 1,378 | 1,396 | 228,400 |
| 2024/02/16 | 1,374 | 1,397 | 1,371 | 1,378 | 303,600 |
| 2024/02/15 | 1,400 | 1,400 | 1,361 | 1,364 | 341,300 |
| 2024/02/14 | 1,403 | 1,405 | 1,391 | 1,399 | 288,400 |
| 2024/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | 297,300 |
| 2024/02/09 | 1,380 | 1,400 | 1,371 | 1,395 | 445,400 |
| 2024/02/08 | 1,372 | 1,384 | 1,360 | 1,378 | 308,200 |
| 2024/02/07 | 1,379 | 1,383 | 1,371 | 1,373 | 278,800 |
| 2024/02/06 | 1,386 | 1,393 | 1,375 | 1,379 | 293,700 |
| 2024/02/05 | 1,378 | 1,393 | 1,373 | 1,386 | 294,500 |
| 2024/02/02 | 1,381 | 1,383 | 1,363 | 1,371 | 275,900 |
| 2024/02/01 | 1,370 | 1,385 | 1,359 | 1,381 | 314,500 |
| 2024/01/31 | 1,351 | 1,375 | 1,346 | 1,375 | 320,500 |
| 2024/01/30 | 1,365 | 1,365 | 1,350 | 1,353 | 184,000 |
| 2024/01/29 | 1,358 | 1,364 | 1,352 | 1,362 | 161,200 |
| 2024/01/26 | 1,361 | 1,365 | 1,346 | 1,350 | 256,900 |
| 2024/01/25 | 1,350 | 1,358 | 1,346 | 1,355 | 210,000 |
| 2024/01/24 | 1,371 | 1,383 | 1,352 | 1,354 | 260,800 |
| 2024/01/23 | 1,361 | 1,378 | 1,356 | 1,373 | 341,100 |
| 2024/01/22 | 1,340 | 1,357 | 1,336 | 1,356 | 305,000 |
| 2024/01/19 | 1,350 | 1,354 | 1,328 | 1,332 | 277,500 |
| 2024/01/18 | 1,334 | 1,348 | 1,332 | 1,342 | 252,200 |
| 2024/01/17 | 1,334 | 1,350 | 1,328 | 1,329 | 242,700 |
| 2024/01/16 | 1,360 | 1,361 | 1,331 | 1,332 | 364,400 |
| 2024/01/15 | 1,337 | 1,367 | 1,336 | 1,359 | 265,300 |
| 2024/01/12 | 1,345 | 1,365 | 1,335 | 1,336 | 275,100 |
| 2024/01/11 | 1,369 | 1,375 | 1,342 | 1,342 | 349,100 |
| 2024/01/10 | 1,344 | 1,367 | 1,339 | 1,360 | 447,100 |
| 2024/01/09 | 1,317 | 1,337 | 1,317 | 1,336 | 331,900 |
| 2024/01/05 | 1,319 | 1,320 | 1,311 | 1,317 | 264,700 |
| 2024/01/04 | 1,319 | 1,319 | 1,297 | 1,311 | 387,600 |
| 2023/12/29 | 1,345 | 1,346 | 1,287 | 1,293 | 509,100 |
| 2023/12/28 | 1,294 | 1,336 | 1,286 | 1,335 | 593,100 |
| 2023/12/27 | 1,338 | 1,360 | 1,335 | 1,360 | 369,100 |
| 2023/12/26 | 1,330 | 1,336 | 1,324 | 1,334 | 255,700 |
| 2023/12/25 | 1,328 | 1,328 | 1,312 | 1,325 | 206,100 |
| 2023/12/22 | 1,308 | 1,322 | 1,301 | 1,320 | 296,800 |
| 2023/12/21 | 1,319 | 1,329 | 1,308 | 1,309 | 341,500 |
| 2023/12/20 | 1,327 | 1,335 | 1,321 | 1,330 | 329,600 |
| 2023/12/19 | 1,315 | 1,329 | 1,312 | 1,327 | 314,300 |
| 2023/12/18 | 1,310 | 1,313 | 1,293 | 1,312 | 288,900 |
| 2023/12/15 | 1,301 | 1,315 | 1,300 | 1,310 | 568,000 |
| 2023/12/14 | 1,303 | 1,308 | 1,292 | 1,301 | 242,800 |
| 2023/12/13 | 1,307 | 1,307 | 1,290 | 1,291 | 249,700 |
| 2023/12/12 | 1,300 | 1,308 | 1,296 | 1,304 | 391,900 |
| 2023/12/11 | 1,283 | 1,297 | 1,272 | 1,296 | 285,900 |
| 2023/12/08 | 1,297 | 1,300 | 1,269 | 1,275 | 392,800 |
| 2023/12/07 | 1,285 | 1,293 | 1,279 | 1,283 | 283,500 |
| 2023/12/06 | 1,246 | 1,285 | 1,246 | 1,282 | 315,400 |
| 2023/12/05 | 1,254 | 1,257 | 1,241 | 1,245 | 328,900 |
| 2023/12/04 | 1,250 | 1,263 | 1,250 | 1,254 | 191,900 |
| 2023/12/01 | 1,275 | 1,279 | 1,255 | 1,256 | 271,600 |
| 2023/11/30 | 1,272 | 1,281 | 1,256 | 1,279 | 738,800 |
| 2023/11/29 | 1,293 | 1,310 | 1,276 | 1,277 | 569,000 |
| 2023/11/28 | 1,259 | 1,285 | 1,258 | 1,281 | 578,800 |
| 2023/11/27 | 1,245 | 1,255 | 1,243 | 1,253 | 404,700 |
| 2023/11/24 | 1,234 | 1,239 | 1,227 | 1,236 | 245,000 |
| 2023/11/22 | 1,221 | 1,232 | 1,211 | 1,230 | 315,400 |
| 2023/11/21 | 1,198 | 1,223 | 1,195 | 1,221 | 461,700 |
| 2023/11/20 | 1,225 | 1,229 | 1,199 | 1,200 | 464,000 |
| 2023/11/17 | 1,207 | 1,218 | 1,200 | 1,218 | 355,700 |
| 2023/11/16 | 1,220 | 1,224 | 1,201 | 1,207 | 723,700 |
| 2023/11/15 | 1,171 | 1,176 | 1,165 | 1,172 | 305,800 |
| 2023/11/14 | 1,161 | 1,167 | 1,157 | 1,158 | 353,400 |
| 2023/11/13 | 1,173 | 1,173 | 1,153 | 1,154 | 296,900 |
| 2023/11/10 | 1,161 | 1,170 | 1,156 | 1,169 | 205,900 |
| 2023/11/09 | 1,158 | 1,173 | 1,149 | 1,169 | 324,300 |
| 2023/11/08 | 1,168 | 1,173 | 1,153 | 1,160 | 415,900 |
| 2023/11/07 | 1,180 | 1,184 | 1,166 | 1,166 | 363,400 |
| 2023/11/06 | 1,184 | 1,186 | 1,175 | 1,180 | 357,200 |
| 2023/11/02 | 1,196 | 1,196 | 1,170 | 1,175 | 345,700 |
| 2023/11/01 | 1,189 | 1,195 | 1,180 | 1,191 | 422,600 |
| 2023/10/31 | 1,156 | 1,180 | 1,150 | 1,178 | 564,100 |
| 2023/10/30 | 1,159 | 1,161 | 1,146 | 1,153 | 1,587,900 |
| 2023/10/27 | 1,160 | 1,170 | 1,153 | 1,170 | 404,100 |
| 2023/10/26 | 1,169 | 1,173 | 1,148 | 1,155 | 586,600 |
| 2023/10/25 | 1,176 | 1,181 | 1,162 | 1,166 | 465,800 |
| 2023/10/24 | 1,172 | 1,175 | 1,154 | 1,172 | 453,700 |
| 2023/10/23 | 1,198 | 1,198 | 1,174 | 1,176 | 448,700 |
| 2023/10/20 | 1,198 | 1,203 | 1,194 | 1,199 | 276,400 |
| 2023/10/19 | 1,197 | 1,207 | 1,188 | 1,195 | 525,000 |
| 2023/10/18 | 1,201 | 1,207 | 1,192 | 1,206 | 420,400 |
| 2023/10/17 | 1,206 | 1,209 | 1,190 | 1,195 | 804,500 |
| 2023/10/16 | 1,245 | 1,245 | 1,200 | 1,205 | 651,800 |
| 2023/10/13 | 1,273 | 1,273 | 1,243 | 1,249 | 406,400 |
| 2023/10/12 | 1,269 | 1,288 | 1,254 | 1,284 | 485,000 |
| 2023/10/11 | 1,267 | 1,278 | 1,261 | 1,268 | 455,100 |
| 2023/10/10 | 1,239 | 1,266 | 1,237 | 1,265 | 557,700 |
| 2023/10/06 | 1,234 | 1,237 | 1,223 | 1,230 | 331,900 |
| 2023/10/05 | 1,215 | 1,237 | 1,215 | 1,231 | 723,700 |
| 2023/10/04 | 1,195 | 1,221 | 1,191 | 1,214 | 879,500 |
| 2023/10/03 | 1,197 | 1,211 | 1,186 | 1,197 | 590,900 |