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 |
|---|---|---|---|---|---|
| 2026/06/19 | 1,475 | 1,502 | 1,471 | 1,493 | 367,500 |
| 2026/06/18 | 1,471 | 1,493 | 1,460 | 1,484 | 344,600 |
| 2026/06/17 | 1,498 | 1,508 | 1,480 | 1,480 | 277,700 |
| 2026/06/16 | 1,485 | 1,491 | 1,467 | 1,489 | 314,400 |
| 2026/06/15 | 1,499 | 1,509 | 1,481 | 1,492 | 323,800 |
| 2026/06/12 | 1,493 | 1,505 | 1,481 | 1,497 | 266,500 |
| 2026/06/11 | 1,493 | 1,499 | 1,477 | 1,493 | 246,500 |
| 2026/06/10 | 1,468 | 1,499 | 1,461 | 1,493 | 385,500 |
| 2026/06/09 | 1,470 | 1,471 | 1,448 | 1,461 | 396,200 |
| 2026/06/08 | 1,441 | 1,458 | 1,438 | 1,458 | 250,100 |
| 2026/06/05 | 1,433 | 1,453 | 1,433 | 1,445 | 193,400 |
| 2026/06/04 | 1,428 | 1,443 | 1,422 | 1,433 | 198,800 |
| 2026/06/03 | 1,415 | 1,432 | 1,407 | 1,431 | 256,000 |
| 2026/06/02 | 1,415 | 1,433 | 1,404 | 1,415 | 326,100 |
| 2026/06/01 | 1,455 | 1,455 | 1,404 | 1,429 | 428,800 |
| 2026/05/29 | 1,472 | 1,486 | 1,460 | 1,460 | 542,300 |
| 2026/05/28 | 1,471 | 1,486 | 1,466 | 1,484 | 343,700 |
| 2026/05/27 | 1,446 | 1,463 | 1,436 | 1,463 | 299,500 |
| 2026/05/26 | 1,468 | 1,468 | 1,444 | 1,452 | 290,500 |
| 2026/05/25 | 1,521 | 1,523 | 1,468 | 1,477 | 348,300 |
| 2026/05/22 | 1,515 | 1,532 | 1,512 | 1,530 | 177,500 |
| 2026/05/21 | 1,538 | 1,547 | 1,519 | 1,525 | 269,800 |
| 2026/05/20 | 1,545 | 1,545 | 1,519 | 1,532 | 413,000 |
| 2026/05/19 | 1,544 | 1,554 | 1,536 | 1,545 | 369,900 |
| 2026/05/18 | 1,541 | 1,547 | 1,521 | 1,526 | 334,700 |
| 2026/05/15 | 1,519 | 1,541 | 1,519 | 1,541 | 346,000 |
| 2026/05/14 | 1,507 | 1,521 | 1,506 | 1,519 | 249,600 |
| 2026/05/13 | 1,493 | 1,530 | 1,493 | 1,507 | 364,700 |
| 2026/05/12 | 1,491 | 1,508 | 1,490 | 1,493 | 249,500 |
| 2026/05/11 | 1,503 | 1,511 | 1,494 | 1,496 | 310,700 |
| 2026/05/08 | 1,487 | 1,500 | 1,471 | 1,484 | 438,000 |
| 2026/05/07 | 1,456 | 1,495 | 1,455 | 1,486 | 466,400 |
| 2026/05/01 | 1,466 | 1,473 | 1,452 | 1,454 | 389,400 |
| 2026/04/30 | 1,470 | 1,483 | 1,451 | 1,461 | 576,800 |
| 2026/04/28 | 1,477 | 1,490 | 1,475 | 1,490 | 424,300 |
| 2026/04/27 | 1,488 | 1,497 | 1,473 | 1,475 | 393,300 |
| 2026/04/24 | 1,498 | 1,508 | 1,490 | 1,499 | 267,300 |
| 2026/04/23 | 1,517 | 1,521 | 1,497 | 1,497 | 539,500 |
| 2026/04/22 | 1,546 | 1,548 | 1,520 | 1,521 | 364,500 |
| 2026/04/21 | 1,550 | 1,565 | 1,538 | 1,547 | 306,000 |
| 2026/04/20 | 1,554 | 1,558 | 1,531 | 1,540 | 211,200 |
| 2026/04/17 | 1,539 | 1,549 | 1,534 | 1,542 | 272,500 |
| 2026/04/16 | 1,516 | 1,540 | 1,515 | 1,539 | 509,700 |
| 2026/04/15 | 1,540 | 1,546 | 1,488 | 1,501 | 917,700 |
| 2026/04/14 | 1,598 | 1,600 | 1,562 | 1,571 | 309,300 |
| 2026/04/13 | 1,642 | 1,649 | 1,587 | 1,587 | 482,100 |
| 2026/04/10 | 1,655 | 1,671 | 1,655 | 1,664 | 278,600 |
| 2026/04/09 | 1,658 | 1,672 | 1,651 | 1,651 | 279,500 |
| 2026/04/08 | 1,667 | 1,667 | 1,644 | 1,644 | 294,100 |
| 2026/04/07 | 1,650 | 1,668 | 1,641 | 1,645 | 244,400 |
| 2026/04/06 | 1,641 | 1,651 | 1,635 | 1,644 | 156,700 |
| 2026/04/03 | 1,642 | 1,648 | 1,634 | 1,641 | 172,800 |
| 2026/03/27 | 1,605 | 1,613 | 1,600 | 1,606 | 338,800 |
| 2026/03/26 | 1,620 | 1,620 | 1,590 | 1,605 | 222,800 |
| 2026/03/25 | 1,608 | 1,624 | 1,608 | 1,624 | 261,000 |
| 2026/03/24 | 1,599 | 1,606 | 1,591 | 1,598 | 219,700 |
| 2026/03/23 | 1,580 | 1,580 | 1,565 | 1,569 | 217,100 |
| 2026/03/19 | 1,615 | 1,615 | 1,593 | 1,593 | 339,700 |
| 2026/03/18 | 1,606 | 1,633 | 1,606 | 1,629 | 189,400 |
| 2026/03/17 | 1,603 | 1,617 | 1,597 | 1,606 | 229,800 |
| 2026/03/16 | 1,585 | 1,602 | 1,572 | 1,598 | 290,000 |
| 2026/03/13 | 1,583 | 1,609 | 1,581 | 1,585 | 252,400 |
| 2026/03/12 | 1,610 | 1,611 | 1,584 | 1,592 | 248,200 |
| 2026/03/11 | 1,650 | 1,650 | 1,620 | 1,620 | 224,500 |
| 2026/03/10 | 1,631 | 1,647 | 1,620 | 1,623 | 250,600 |
| 2026/03/09 | 1,593 | 1,624 | 1,574 | 1,613 | 346,100 |
| 2026/03/06 | 1,625 | 1,631 | 1,611 | 1,623 | 262,400 |
| 2026/03/05 | 1,644 | 1,661 | 1,627 | 1,629 | 272,100 |
| 2026/03/04 | 1,634 | 1,638 | 1,598 | 1,621 | 387,500 |
| 2026/03/03 | 1,680 | 1,684 | 1,664 | 1,664 | 315,100 |
| 2026/03/02 | 1,686 | 1,715 | 1,670 | 1,702 | 297,800 |
| 2026/02/27 | 1,696 | 1,707 | 1,681 | 1,704 | 304,700 |
| 2026/02/26 | 1,718 | 1,718 | 1,694 | 1,696 | 545,500 |
| 2026/02/25 | 1,736 | 1,739 | 1,722 | 1,732 | 1,089,400 |
| 2026/02/24 | 1,713 | 1,746 | 1,704 | 1,728 | 763,700 |
| 2026/02/20 | 1,705 | 1,708 | 1,688 | 1,701 | 356,700 |
| 2026/02/19 | 1,704 | 1,716 | 1,698 | 1,704 | 348,800 |
| 2026/02/18 | 1,704 | 1,715 | 1,692 | 1,710 | 363,200 |
| 2026/02/17 | 1,694 | 1,703 | 1,689 | 1,692 | 320,600 |
| 2026/02/16 | 1,716 | 1,716 | 1,680 | 1,692 | 296,000 |
| 2026/02/13 | 1,723 | 1,725 | 1,704 | 1,709 | 321,400 |
| 2026/02/12 | 1,699 | 1,719 | 1,695 | 1,711 | 464,800 |
| 2026/02/10 | 1,688 | 1,706 | 1,688 | 1,691 | 344,500 |
| 2026/02/09 | 1,684 | 1,690 | 1,677 | 1,687 | 257,600 |
| 2026/02/06 | 1,681 | 1,683 | 1,673 | 1,683 | 269,200 |
| 2026/02/05 | 1,680 | 1,682 | 1,660 | 1,673 | 334,800 |
| 2026/02/04 | 1,647 | 1,656 | 1,639 | 1,649 | 377,400 |
| 2026/02/03 | 1,620 | 1,642 | 1,618 | 1,637 | 322,500 |
| 2026/02/02 | 1,645 | 1,648 | 1,620 | 1,620 | 339,000 |
| 2026/01/30 | 1,618 | 1,636 | 1,611 | 1,631 | 292,800 |
| 2026/01/29 | 1,610 | 1,615 | 1,585 | 1,606 | 410,400 |
| 2026/01/28 | 1,646 | 1,646 | 1,611 | 1,616 | 486,800 |
| 2026/01/27 | 1,665 | 1,665 | 1,643 | 1,652 | 397,800 |
| 2026/01/26 | 1,656 | 1,685 | 1,655 | 1,667 | 443,900 |
| 2026/01/23 | 1,657 | 1,669 | 1,653 | 1,656 | 299,300 |
| 2026/01/22 | 1,649 | 1,671 | 1,644 | 1,645 | 374,000 |
| 2026/01/21 | 1,661 | 1,665 | 1,642 | 1,655 | 279,700 |
| 2026/01/20 | 1,654 | 1,671 | 1,649 | 1,671 | 168,800 |
| 2026/01/19 | 1,646 | 1,668 | 1,645 | 1,653 | 298,100 |
| 2026/01/16 | 1,621 | 1,640 | 1,619 | 1,637 | 205,400 |
| 2026/01/15 | 1,634 | 1,638 | 1,620 | 1,630 | 200,200 |
| 2026/01/14 | 1,635 | 1,641 | 1,625 | 1,635 | 270,100 |
| 2026/01/13 | 1,650 | 1,650 | 1,619 | 1,629 | 276,500 |
| 2026/01/09 | 1,635 | 1,647 | 1,623 | 1,635 | 264,800 |
| 2026/01/08 | 1,620 | 1,638 | 1,619 | 1,623 | 391,400 |
| 2026/01/07 | 1,612 | 1,633 | 1,606 | 1,622 | 327,000 |
| 2026/01/06 | 1,627 | 1,639 | 1,606 | 1,619 | 461,800 |
| 2026/01/05 | 1,625 | 1,652 | 1,618 | 1,627 | 381,600 |
| 2025/12/30 | 1,643 | 1,660 | 1,625 | 1,625 | 362,400 |
| 2025/12/29 | 1,717 | 1,717 | 1,617 | 1,635 | 588,000 |
| 2025/12/26 | 1,625 | 1,630 | 1,611 | 1,612 | 250,700 |
| 2025/12/25 | 1,631 | 1,631 | 1,621 | 1,624 | 71,400 |
| 2025/12/24 | 1,626 | 1,634 | 1,624 | 1,625 | 123,400 |
| 2025/12/23 | 1,621 | 1,638 | 1,619 | 1,626 | 189,800 |
| 2025/12/22 | 1,626 | 1,630 | 1,613 | 1,620 | 205,100 |
| 2025/12/19 | 1,620 | 1,644 | 1,620 | 1,624 | 327,200 |
| 2025/12/18 | 1,618 | 1,635 | 1,609 | 1,627 | 212,000 |
| 2025/12/17 | 1,609 | 1,616 | 1,602 | 1,614 | 158,100 |
| 2025/12/16 | 1,608 | 1,618 | 1,602 | 1,602 | 237,900 |
| 2025/12/15 | 1,588 | 1,614 | 1,586 | 1,607 | 200,200 |
| 2025/12/12 | 1,588 | 1,588 | 1,577 | 1,584 | 240,300 |
| 2025/12/11 | 1,588 | 1,590 | 1,564 | 1,572 | 208,500 |
| 2025/12/10 | 1,597 | 1,609 | 1,578 | 1,587 | 318,100 |
| 2025/12/09 | 1,550 | 1,612 | 1,548 | 1,597 | 573,000 |
| 2025/12/08 | 1,521 | 1,540 | 1,511 | 1,540 | 216,100 |
| 2025/12/05 | 1,543 | 1,549 | 1,521 | 1,521 | 170,200 |
| 2025/12/04 | 1,537 | 1,558 | 1,534 | 1,553 | 186,600 |
| 2025/12/03 | 1,534 | 1,548 | 1,534 | 1,541 | 330,000 |
| 2025/12/02 | 1,547 | 1,564 | 1,545 | 1,560 | 267,800 |
| 2025/12/01 | 1,557 | 1,566 | 1,538 | 1,548 | 365,000 |
| 2025/11/28 | 1,568 | 1,579 | 1,561 | 1,567 | 322,500 |
| 2025/11/27 | 1,569 | 1,574 | 1,562 | 1,562 | 166,700 |
| 2025/11/26 | 1,550 | 1,575 | 1,550 | 1,564 | 245,100 |
| 2025/11/25 | 1,533 | 1,544 | 1,526 | 1,534 | 190,700 |
| 2025/11/21 | 1,509 | 1,534 | 1,509 | 1,533 | 234,800 |
| 2025/11/20 | 1,488 | 1,504 | 1,484 | 1,497 | 204,300 |
| 2025/11/19 | 1,487 | 1,499 | 1,487 | 1,489 | 199,100 |
| 2025/11/18 | 1,489 | 1,498 | 1,480 | 1,484 | 177,400 |
| 2025/11/17 | 1,480 | 1,489 | 1,473 | 1,488 | 191,800 |
| 2025/11/14 | 1,488 | 1,496 | 1,480 | 1,487 | 131,800 |
| 2025/11/13 | 1,485 | 1,495 | 1,481 | 1,488 | 133,400 |
| 2025/11/12 | 1,481 | 1,494 | 1,479 | 1,482 | 177,700 |
| 2025/11/11 | 1,483 | 1,485 | 1,468 | 1,472 | 141,900 |
| 2025/11/10 | 1,473 | 1,488 | 1,463 | 1,488 | 207,400 |
| 2025/11/07 | 1,453 | 1,461 | 1,449 | 1,455 | 193,700 |
| 2025/11/06 | 1,439 | 1,446 | 1,429 | 1,446 | 259,400 |
| 2025/11/05 | 1,445 | 1,450 | 1,427 | 1,438 | 247,100 |
| 2025/11/04 | 1,416 | 1,445 | 1,411 | 1,434 | 284,700 |
| 2025/10/31 | 1,430 | 1,434 | 1,421 | 1,430 | 298,600 |
| 2025/10/30 | 1,440 | 1,447 | 1,428 | 1,435 | 303,800 |
| 2025/10/29 | 1,451 | 1,456 | 1,430 | 1,443 | 328,100 |
| 2025/10/28 | 1,492 | 1,494 | 1,455 | 1,455 | 221,000 |
| 2025/10/27 | 1,485 | 1,499 | 1,481 | 1,494 | 151,900 |
| 2025/10/24 | 1,495 | 1,497 | 1,481 | 1,485 | 172,500 |
| 2025/10/23 | 1,469 | 1,492 | 1,465 | 1,489 | 207,000 |
| 2025/10/22 | 1,448 | 1,468 | 1,448 | 1,464 | 156,500 |
| 2025/10/21 | 1,460 | 1,465 | 1,448 | 1,451 | 252,100 |
| 2025/10/20 | 1,460 | 1,463 | 1,454 | 1,462 | 132,100 |
| 2025/10/17 | 1,450 | 1,457 | 1,442 | 1,448 | 140,700 |
| 2025/10/16 | 1,445 | 1,458 | 1,443 | 1,450 | 138,600 |
| 2025/10/15 | 1,457 | 1,462 | 1,445 | 1,445 | 172,900 |
| 2025/10/14 | 1,430 | 1,445 | 1,422 | 1,441 | 317,100 |
| 2025/10/10 | 1,455 | 1,458 | 1,435 | 1,439 | 386,100 |
| 2025/10/09 | 1,463 | 1,470 | 1,458 | 1,468 | 248,800 |
| 2025/10/08 | 1,505 | 1,514 | 1,472 | 1,475 | 273,700 |
| 2025/10/07 | 1,504 | 1,506 | 1,491 | 1,503 | 268,800 |
| 2025/10/06 | 1,523 | 1,529 | 1,494 | 1,506 | 304,400 |
| 2025/10/03 | 1,490 | 1,500 | 1,485 | 1,494 | 286,300 |
| 2025/10/02 | 1,521 | 1,528 | 1,490 | 1,492 | 330,800 |
| 2025/10/01 | 1,589 | 1,589 | 1,512 | 1,524 | 446,500 |
| 2025/09/30 | 1,559 | 1,617 | 1,559 | 1,603 | 617,000 |
| 2025/09/29 | 1,565 | 1,578 | 1,541 | 1,548 | 606,200 |
| 2025/09/26 | 1,550 | 1,563 | 1,546 | 1,563 | 481,800 |
| 2025/09/25 | 1,556 | 1,559 | 1,543 | 1,545 | 365,700 |
| 2025/09/24 | 1,555 | 1,564 | 1,547 | 1,564 | 308,900 |
| 2025/09/22 | 1,548 | 1,553 | 1,539 | 1,547 | 220,700 |
| 2025/09/19 | 1,540 | 1,553 | 1,536 | 1,548 | 356,600 |
| 2025/09/18 | 1,538 | 1,543 | 1,531 | 1,536 | 193,900 |
| 2025/09/17 | 1,530 | 1,540 | 1,522 | 1,538 | 180,700 |
| 2025/09/16 | 1,531 | 1,538 | 1,525 | 1,534 | 218,700 |
| 2025/09/12 | 1,535 | 1,538 | 1,522 | 1,534 | 247,100 |
| 2025/09/11 | 1,519 | 1,528 | 1,511 | 1,526 | 188,400 |
| 2025/09/10 | 1,518 | 1,521 | 1,512 | 1,518 | 238,300 |
| 2025/09/09 | 1,530 | 1,543 | 1,515 | 1,516 | 262,000 |
| 2025/09/08 | 1,527 | 1,535 | 1,525 | 1,525 | 206,500 |
| 2025/09/05 | 1,509 | 1,531 | 1,501 | 1,524 | 377,000 |
| 2025/09/04 | 1,500 | 1,508 | 1,490 | 1,508 | 243,500 |
| 2025/09/03 | 1,495 | 1,503 | 1,486 | 1,496 | 278,100 |
| 2025/09/02 | 1,480 | 1,497 | 1,479 | 1,495 | 305,100 |
| 2025/09/01 | 1,476 | 1,491 | 1,468 | 1,485 | 371,900 |
| 2025/08/29 | 1,484 | 1,488 | 1,461 | 1,477 | 298,300 |
| 2025/08/28 | 1,486 | 1,497 | 1,479 | 1,493 | 500,700 |
| 2025/08/27 | 1,477 | 1,504 | 1,477 | 1,504 | 542,900 |
| 2025/08/26 | 1,494 | 1,501 | 1,491 | 1,491 | 247,600 |
| 2025/08/25 | 1,506 | 1,506 | 1,489 | 1,492 | 244,900 |
| 2025/08/22 | 1,507 | 1,508 | 1,493 | 1,508 | 339,400 |
| 2025/08/21 | 1,497 | 1,505 | 1,491 | 1,503 | 334,900 |
| 2025/08/20 | 1,480 | 1,499 | 1,478 | 1,494 | 261,700 |
| 2025/08/19 | 1,466 | 1,481 | 1,466 | 1,478 | 259,500 |
| 2025/08/18 | 1,465 | 1,475 | 1,463 | 1,471 | 243,000 |