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 |
|---|---|---|---|---|---|
| 2026/01/30 | 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 |
| 2025/08/15 | 1,476 | 1,479 | 1,463 | 1,467 | 263,400 |
| 2025/08/14 | 1,478 | 1,485 | 1,472 | 1,479 | 141,700 |
| 2025/08/13 | 1,487 | 1,489 | 1,477 | 1,487 | 201,800 |
| 2025/08/12 | 1,470 | 1,483 | 1,466 | 1,483 | 326,700 |
| 2025/08/08 | 1,469 | 1,478 | 1,463 | 1,477 | 262,100 |
| 2025/08/07 | 1,470 | 1,482 | 1,457 | 1,463 | 285,200 |
| 2025/08/06 | 1,460 | 1,470 | 1,456 | 1,470 | 251,500 |
| 2025/08/05 | 1,454 | 1,464 | 1,447 | 1,461 | 296,500 |
| 2025/08/04 | 1,460 | 1,467 | 1,447 | 1,450 | 246,700 |
| 2025/08/01 | 1,436 | 1,464 | 1,433 | 1,462 | 403,000 |
| 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 |