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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,450 | 1,452 | 1,425 | 1,436 | 408,300 |
| 2025/07/30 | 1,430 | 1,450 | 1,429 | 1,448 | 280,200 |
| 2025/07/29 | 1,417 | 1,439 | 1,415 | 1,436 | 269,800 |
| 2025/07/28 | 1,408 | 1,425 | 1,405 | 1,421 | 348,900 |
| 2025/07/25 | 1,408 | 1,418 | 1,406 | 1,409 | 163,300 |
| 2025/07/24 | 1,409 | 1,417 | 1,405 | 1,411 | 188,200 |
| 2025/07/23 | 1,410 | 1,416 | 1,404 | 1,410 | 348,700 |
| 2025/07/22 | 1,400 | 1,412 | 1,397 | 1,403 | 268,200 |
| 2025/07/18 | 1,420 | 1,423 | 1,397 | 1,402 | 352,900 |
| 2025/07/17 | 1,387 | 1,419 | 1,385 | 1,414 | 354,000 |
| 2025/07/16 | 1,387 | 1,399 | 1,375 | 1,388 | 280,700 |
| 2025/07/15 | 1,371 | 1,392 | 1,368 | 1,384 | 267,600 |
| 2025/07/14 | 1,372 | 1,380 | 1,361 | 1,377 | 235,100 |
| 2025/07/11 | 1,366 | 1,373 | 1,360 | 1,365 | 147,500 |
| 2025/07/10 | 1,364 | 1,367 | 1,353 | 1,358 | 247,300 |
| 2025/07/09 | 1,354 | 1,370 | 1,354 | 1,364 | 164,700 |
| 2025/07/08 | 1,345 | 1,352 | 1,343 | 1,351 | 198,500 |
| 2025/07/07 | 1,341 | 1,345 | 1,339 | 1,342 | 130,700 |
| 2025/07/04 | 1,337 | 1,347 | 1,337 | 1,339 | 180,800 |
| 2025/07/03 | 1,333 | 1,342 | 1,333 | 1,335 | 152,000 |
| 2025/07/02 | 1,332 | 1,341 | 1,328 | 1,335 | 209,300 |
| 2025/07/01 | 1,328 | 1,335 | 1,322 | 1,330 | 319,200 |
| 2025/06/30 | 1,390 | 1,391 | 1,333 | 1,333 | 827,300 |
| 2025/06/27 | 1,350 | 1,364 | 1,348 | 1,360 | 342,400 |
| 2025/06/26 | 1,342 | 1,356 | 1,341 | 1,350 | 191,100 |
| 2025/06/25 | 1,350 | 1,351 | 1,338 | 1,342 | 195,500 |
| 2025/06/24 | 1,361 | 1,363 | 1,347 | 1,354 | 184,200 |
| 2025/06/23 | 1,346 | 1,362 | 1,342 | 1,354 | 219,800 |
| 2025/06/20 | 1,332 | 1,344 | 1,331 | 1,340 | 977,800 |
| 2025/06/19 | 1,331 | 1,338 | 1,326 | 1,335 | 204,200 |
| 2025/06/18 | 1,325 | 1,333 | 1,323 | 1,332 | 198,600 |
| 2025/06/17 | 1,328 | 1,340 | 1,327 | 1,331 | 252,000 |
| 2025/06/16 | 1,332 | 1,334 | 1,321 | 1,329 | 180,000 |
| 2025/06/13 | 1,325 | 1,335 | 1,322 | 1,330 | 304,900 |
| 2025/06/12 | 1,335 | 1,338 | 1,325 | 1,328 | 189,700 |
| 2025/06/11 | 1,326 | 1,337 | 1,324 | 1,335 | 201,600 |
| 2025/06/10 | 1,320 | 1,329 | 1,317 | 1,324 | 310,100 |
| 2025/06/09 | 1,332 | 1,339 | 1,322 | 1,322 | 204,800 |
| 2025/06/06 | 1,328 | 1,347 | 1,327 | 1,332 | 277,700 |
| 2025/06/05 | 1,320 | 1,328 | 1,319 | 1,325 | 166,000 |
| 2025/06/04 | 1,314 | 1,322 | 1,310 | 1,319 | 193,800 |
| 2025/06/03 | 1,310 | 1,322 | 1,308 | 1,311 | 232,100 |
| 2025/06/02 | 1,311 | 1,314 | 1,306 | 1,308 | 217,500 |
| 2025/05/30 | 1,310 | 1,317 | 1,306 | 1,314 | 458,300 |
| 2025/05/29 | 1,315 | 1,318 | 1,309 | 1,311 | 218,200 |
| 2025/05/28 | 1,315 | 1,317 | 1,309 | 1,312 | 228,700 |
| 2025/05/27 | 1,315 | 1,315 | 1,307 | 1,310 | 137,200 |
| 2025/05/26 | 1,315 | 1,318 | 1,310 | 1,312 | 197,500 |
| 2025/05/23 | 1,317 | 1,319 | 1,310 | 1,316 | 138,800 |
| 2025/05/22 | 1,308 | 1,317 | 1,305 | 1,312 | 145,600 |
| 2025/05/21 | 1,317 | 1,321 | 1,311 | 1,311 | 188,300 |
| 2025/05/20 | 1,328 | 1,328 | 1,309 | 1,311 | 280,800 |
| 2025/05/19 | 1,311 | 1,327 | 1,305 | 1,327 | 285,700 |
| 2025/05/16 | 1,327 | 1,329 | 1,316 | 1,320 | 154,100 |
| 2025/05/15 | 1,318 | 1,326 | 1,312 | 1,321 | 199,900 |
| 2025/05/14 | 1,330 | 1,333 | 1,307 | 1,318 | 262,100 |
| 2025/05/13 | 1,350 | 1,350 | 1,329 | 1,331 | 257,000 |
| 2025/05/12 | 1,344 | 1,351 | 1,333 | 1,345 | 213,200 |
| 2025/05/09 | 1,352 | 1,355 | 1,336 | 1,344 | 264,900 |
| 2025/05/08 | 1,345 | 1,352 | 1,336 | 1,352 | 192,400 |
| 2025/05/07 | 1,342 | 1,346 | 1,331 | 1,344 | 204,700 |
| 2025/05/02 | 1,351 | 1,353 | 1,328 | 1,342 | 203,200 |
| 2025/05/01 | 1,357 | 1,360 | 1,348 | 1,352 | 235,900 |
| 2025/04/30 | 1,360 | 1,362 | 1,349 | 1,358 | 201,000 |
| 2025/04/28 | 1,332 | 1,358 | 1,332 | 1,358 | 233,400 |
| 2025/04/25 | 1,343 | 1,355 | 1,336 | 1,336 | 203,000 |
| 2025/04/24 | 1,347 | 1,355 | 1,335 | 1,343 | 327,100 |
| 2025/04/23 | 1,335 | 1,360 | 1,333 | 1,347 | 392,100 |
| 2025/04/22 | 1,311 | 1,327 | 1,308 | 1,327 | 230,700 |
| 2025/04/21 | 1,308 | 1,314 | 1,301 | 1,313 | 202,400 |
| 2025/04/18 | 1,284 | 1,308 | 1,278 | 1,308 | 232,800 |
| 2025/04/17 | 1,276 | 1,287 | 1,271 | 1,273 | 224,300 |
| 2025/04/16 | 1,293 | 1,298 | 1,275 | 1,282 | 334,200 |
| 2025/04/15 | 1,321 | 1,324 | 1,281 | 1,281 | 381,000 |
| 2025/04/14 | 1,341 | 1,359 | 1,312 | 1,312 | 435,300 |
| 2025/04/11 | 1,330 | 1,360 | 1,314 | 1,355 | 344,100 |
| 2025/04/10 | 1,348 | 1,355 | 1,323 | 1,351 | 260,400 |
| 2025/04/09 | 1,304 | 1,307 | 1,286 | 1,297 | 289,100 |
| 2025/04/08 | 1,315 | 1,326 | 1,298 | 1,323 | 351,500 |
| 2025/04/07 | 1,280 | 1,308 | 1,259 | 1,291 | 432,000 |
| 2025/04/04 | 1,340 | 1,346 | 1,326 | 1,337 | 312,900 |
| 2025/04/03 | 1,350 | 1,356 | 1,334 | 1,353 | 356,500 |
| 2025/04/02 | 1,397 | 1,397 | 1,371 | 1,374 | 220,600 |
| 2025/04/01 | 1,405 | 1,409 | 1,387 | 1,387 | 213,200 |
| 2025/03/31 | 1,413 | 1,416 | 1,391 | 1,391 | 309,000 |
| 2025/03/28 | 1,426 | 1,427 | 1,412 | 1,421 | 250,400 |
| 2025/03/27 | 1,419 | 1,435 | 1,411 | 1,427 | 329,900 |
| 2025/03/26 | 1,421 | 1,425 | 1,408 | 1,421 | 262,400 |
| 2025/03/25 | 1,400 | 1,422 | 1,400 | 1,421 | 201,400 |
| 2025/03/24 | 1,402 | 1,406 | 1,389 | 1,403 | 305,600 |
| 2025/03/21 | 1,399 | 1,412 | 1,396 | 1,404 | 168,900 |
| 2025/03/19 | 1,403 | 1,414 | 1,401 | 1,401 | 155,900 |
| 2025/03/18 | 1,408 | 1,415 | 1,400 | 1,400 | 224,300 |
| 2025/03/17 | 1,400 | 1,407 | 1,397 | 1,402 | 137,000 |
| 2025/03/14 | 1,412 | 1,412 | 1,399 | 1,408 | 174,100 |
| 2025/03/13 | 1,400 | 1,410 | 1,389 | 1,409 | 390,300 |
| 2025/03/12 | 1,400 | 1,412 | 1,398 | 1,405 | 256,600 |
| 2025/03/11 | 1,404 | 1,406 | 1,382 | 1,399 | 332,900 |
| 2025/03/10 | 1,422 | 1,422 | 1,404 | 1,416 | 197,900 |
| 2025/03/07 | 1,409 | 1,430 | 1,407 | 1,424 | 485,300 |
| 2025/03/06 | 1,397 | 1,408 | 1,392 | 1,408 | 423,900 |
| 2025/03/05 | 1,387 | 1,394 | 1,378 | 1,388 | 333,000 |
| 2025/03/04 | 1,388 | 1,389 | 1,374 | 1,385 | 255,400 |
| 2025/03/03 | 1,367 | 1,387 | 1,364 | 1,381 | 394,000 |
| 2025/02/28 | 1,378 | 1,385 | 1,368 | 1,368 | 628,700 |
| 2025/02/27 | 1,349 | 1,371 | 1,343 | 1,366 | 641,800 |
| 2025/02/26 | 1,364 | 1,377 | 1,359 | 1,376 | 1,030,500 |
| 2025/02/25 | 1,370 | 1,371 | 1,354 | 1,359 | 847,200 |
| 2025/02/21 | 1,360 | 1,370 | 1,357 | 1,367 | 439,100 |
| 2025/02/20 | 1,373 | 1,373 | 1,360 | 1,360 | 496,700 |
| 2025/02/19 | 1,387 | 1,390 | 1,374 | 1,375 | 497,200 |
| 2025/02/18 | 1,396 | 1,398 | 1,391 | 1,393 | 285,800 |
| 2025/02/17 | 1,403 | 1,411 | 1,396 | 1,396 | 249,800 |
| 2025/02/14 | 1,400 | 1,403 | 1,395 | 1,396 | 226,900 |
| 2025/02/13 | 1,394 | 1,396 | 1,384 | 1,394 | 237,500 |
| 2025/02/12 | 1,397 | 1,397 | 1,378 | 1,385 | 296,700 |
| 2025/02/10 | 1,396 | 1,398 | 1,382 | 1,382 | 394,200 |
| 2025/02/07 | 1,404 | 1,404 | 1,394 | 1,394 | 279,600 |
| 2025/02/06 | 1,405 | 1,407 | 1,397 | 1,398 | 323,500 |
| 2025/02/05 | 1,415 | 1,416 | 1,395 | 1,395 | 409,200 |
| 2025/02/04 | 1,420 | 1,429 | 1,407 | 1,408 | 307,200 |
| 2025/02/03 | 1,417 | 1,417 | 1,400 | 1,409 | 457,800 |
| 2025/01/31 | 1,428 | 1,428 | 1,417 | 1,419 | 273,700 |
| 2025/01/30 | 1,435 | 1,435 | 1,417 | 1,426 | 294,500 |
| 2025/01/29 | 1,440 | 1,442 | 1,429 | 1,432 | 187,700 |
| 2025/01/28 | 1,433 | 1,447 | 1,429 | 1,440 | 204,900 |
| 2025/01/27 | 1,420 | 1,428 | 1,413 | 1,428 | 154,800 |
| 2025/01/24 | 1,417 | 1,423 | 1,408 | 1,408 | 160,800 |
| 2025/01/23 | 1,408 | 1,412 | 1,405 | 1,409 | 168,900 |
| 2025/01/22 | 1,415 | 1,417 | 1,408 | 1,409 | 131,700 |
| 2025/01/21 | 1,420 | 1,420 | 1,410 | 1,413 | 134,300 |
| 2025/01/20 | 1,417 | 1,420 | 1,411 | 1,420 | 125,600 |
| 2025/01/17 | 1,409 | 1,411 | 1,401 | 1,407 | 178,800 |
| 2025/01/16 | 1,419 | 1,421 | 1,398 | 1,406 | 208,500 |
| 2025/01/15 | 1,401 | 1,412 | 1,396 | 1,410 | 270,800 |
| 2025/01/14 | 1,405 | 1,407 | 1,391 | 1,400 | 308,000 |
| 2025/01/10 | 1,403 | 1,409 | 1,393 | 1,405 | 250,700 |
| 2025/01/09 | 1,416 | 1,423 | 1,397 | 1,410 | 286,800 |
| 2025/01/08 | 1,425 | 1,428 | 1,411 | 1,415 | 216,400 |
| 2025/01/07 | 1,448 | 1,448 | 1,421 | 1,424 | 291,900 |
| 2025/01/06 | 1,432 | 1,455 | 1,432 | 1,443 | 367,200 |
| 2024/12/30 | 1,490 | 1,490 | 1,415 | 1,432 | 603,500 |
| 2024/12/27 | 1,441 | 1,464 | 1,441 | 1,462 | 344,700 |
| 2024/12/26 | 1,430 | 1,437 | 1,426 | 1,437 | 212,100 |
| 2024/12/25 | 1,420 | 1,427 | 1,417 | 1,427 | 104,100 |
| 2024/12/24 | 1,411 | 1,422 | 1,407 | 1,420 | 100,000 |
| 2024/12/23 | 1,415 | 1,423 | 1,411 | 1,417 | 99,300 |
| 2024/12/20 | 1,424 | 1,425 | 1,408 | 1,409 | 207,200 |
| 2024/12/19 | 1,407 | 1,419 | 1,407 | 1,415 | 113,200 |
| 2024/12/18 | 1,435 | 1,435 | 1,413 | 1,413 | 118,500 |
| 2024/12/17 | 1,440 | 1,440 | 1,430 | 1,435 | 106,700 |
| 2024/12/16 | 1,437 | 1,440 | 1,427 | 1,433 | 105,300 |
| 2024/12/13 | 1,426 | 1,443 | 1,426 | 1,437 | 215,000 |
| 2024/12/12 | 1,430 | 1,447 | 1,430 | 1,442 | 213,900 |
| 2024/12/11 | 1,420 | 1,427 | 1,420 | 1,423 | 140,200 |
| 2024/12/10 | 1,425 | 1,428 | 1,419 | 1,420 | 120,600 |
| 2024/12/09 | 1,420 | 1,424 | 1,415 | 1,418 | 152,600 |
| 2024/12/06 | 1,423 | 1,423 | 1,411 | 1,418 | 78,800 |
| 2024/12/05 | 1,420 | 1,426 | 1,409 | 1,413 | 108,100 |
| 2024/12/04 | 1,416 | 1,427 | 1,415 | 1,421 | 122,200 |
| 2024/12/03 | 1,414 | 1,432 | 1,411 | 1,421 | 203,600 |
| 2024/12/02 | 1,405 | 1,413 | 1,400 | 1,410 | 161,700 |
| 2024/11/29 | 1,410 | 1,416 | 1,405 | 1,405 | 144,100 |
| 2024/11/28 | 1,415 | 1,415 | 1,402 | 1,410 | 241,000 |
| 2024/11/27 | 1,400 | 1,404 | 1,378 | 1,393 | 206,200 |
| 2024/11/26 | 1,402 | 1,412 | 1,394 | 1,402 | 114,000 |
| 2024/11/25 | 1,420 | 1,420 | 1,400 | 1,400 | 170,800 |
| 2024/11/22 | 1,400 | 1,415 | 1,393 | 1,410 | 165,700 |
| 2024/11/21 | 1,416 | 1,422 | 1,401 | 1,403 | 137,800 |
| 2024/11/20 | 1,420 | 1,428 | 1,408 | 1,413 | 119,100 |
| 2024/11/19 | 1,440 | 1,444 | 1,425 | 1,435 | 234,600 |
| 2024/11/18 | 1,415 | 1,433 | 1,412 | 1,421 | 205,600 |
| 2024/11/15 | 1,413 | 1,417 | 1,404 | 1,407 | 132,500 |
| 2024/11/14 | 1,410 | 1,412 | 1,403 | 1,405 | 135,200 |
| 2024/11/13 | 1,408 | 1,420 | 1,403 | 1,411 | 243,300 |
| 2024/11/12 | 1,398 | 1,412 | 1,396 | 1,396 | 235,000 |
| 2024/11/11 | 1,397 | 1,401 | 1,387 | 1,398 | 212,500 |
| 2024/11/08 | 1,420 | 1,426 | 1,397 | 1,401 | 273,500 |
| 2024/11/07 | 1,424 | 1,428 | 1,410 | 1,420 | 261,400 |
| 2024/11/06 | 1,422 | 1,437 | 1,409 | 1,419 | 192,100 |
| 2024/11/05 | 1,431 | 1,441 | 1,420 | 1,425 | 176,900 |
| 2024/11/01 | 1,426 | 1,439 | 1,420 | 1,431 | 168,900 |
| 2024/10/31 | 1,440 | 1,440 | 1,423 | 1,433 | 209,200 |
| 2024/10/30 | 1,433 | 1,437 | 1,418 | 1,429 | 368,800 |
| 2024/10/29 | 1,426 | 1,435 | 1,421 | 1,433 | 116,500 |
| 2024/10/28 | 1,414 | 1,431 | 1,411 | 1,426 | 192,400 |
| 2024/10/25 | 1,433 | 1,433 | 1,408 | 1,412 | 174,400 |
| 2024/10/24 | 1,429 | 1,435 | 1,422 | 1,433 | 195,400 |
| 2024/10/23 | 1,455 | 1,461 | 1,428 | 1,431 | 192,900 |
| 2024/10/22 | 1,472 | 1,472 | 1,454 | 1,470 | 160,500 |
| 2024/10/21 | 1,495 | 1,496 | 1,475 | 1,481 | 183,300 |
| 2024/10/18 | 1,497 | 1,507 | 1,485 | 1,492 | 147,800 |
| 2024/10/17 | 1,491 | 1,496 | 1,484 | 1,494 | 170,700 |
| 2024/10/16 | 1,513 | 1,521 | 1,493 | 1,493 | 164,200 |
| 2024/10/15 | 1,504 | 1,516 | 1,500 | 1,512 | 270,400 |
| 2024/10/11 | 1,502 | 1,511 | 1,499 | 1,499 | 212,100 |
| 2024/10/10 | 1,522 | 1,527 | 1,497 | 1,505 | 215,800 |
| 2024/10/09 | 1,518 | 1,537 | 1,511 | 1,522 | 267,800 |
| 2024/10/08 | 1,521 | 1,521 | 1,499 | 1,505 | 250,400 |
| 2024/10/07 | 1,548 | 1,554 | 1,536 | 1,541 | 206,000 |