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 |
---|---|---|---|---|---|
2010/12/30 | 517 | 522 | 507 | 512 | 495,600 |
2010/12/29 | 491 | 514 | 486 | 514 | 549,600 |
2010/12/28 | 481 | 493 | 481 | 487 | 220,000 |
2010/12/27 | 488 | 488 | 480 | 485 | 266,300 |
2010/12/24 | 495 | 497 | 485 | 489 | 330,400 |
2010/12/22 | 505 | 509 | 493 | 494 | 397,800 |
2010/12/21 | 505 | 512 | 501 | 508 | 508,300 |
2010/12/20 | 510 | 511 | 497 | 502 | 487,700 |
2010/12/17 | 512 | 516 | 507 | 510 | 490,500 |
2010/12/16 | 515 | 518 | 511 | 513 | 373,700 |
2010/12/15 | 505 | 515 | 505 | 515 | 524,000 |
2010/12/14 | 502 | 506 | 500 | 505 | 348,300 |
2010/12/13 | 503 | 509 | 495 | 505 | 414,900 |
2010/12/10 | 495 | 507 | 491 | 502 | 673,300 |
2010/12/09 | 492 | 507 | 488 | 494 | 726,700 |
2010/12/08 | 476 | 495 | 476 | 494 | 509,300 |
2010/12/07 | 476 | 477 | 469 | 474 | 284,900 |
2010/12/06 | 467 | 478 | 467 | 476 | 375,200 |
2010/12/03 | 456 | 467 | 455 | 463 | 323,600 |
2010/12/02 | 451 | 460 | 449 | 452 | 477,800 |
2010/12/01 | 439 | 448 | 439 | 445 | 334,100 |
2010/11/30 | 432 | 442 | 432 | 439 | 265,300 |
2010/11/29 | 433 | 439 | 433 | 435 | 146,800 |
2010/11/26 | 434 | 438 | 432 | 437 | 117,300 |
2010/11/25 | 438 | 438 | 433 | 434 | 97,900 |
2010/11/24 | 432 | 437 | 429 | 432 | 249,000 |
2010/11/22 | 443 | 444 | 439 | 439 | 183,500 |
2010/11/19 | 442 | 446 | 438 | 438 | 231,500 |
2010/11/18 | 428 | 439 | 428 | 439 | 231,700 |
2010/11/17 | 430 | 430 | 425 | 428 | 191,500 |
2010/11/16 | 433 | 436 | 428 | 430 | 271,900 |
2010/11/15 | 425 | 434 | 424 | 431 | 198,500 |
2010/11/12 | 423 | 427 | 423 | 424 | 157,600 |
2010/11/11 | 423 | 426 | 418 | 423 | 227,200 |
2010/11/10 | 422 | 425 | 419 | 421 | 232,900 |
2010/11/09 | 415 | 416 | 410 | 412 | 113,700 |
2010/11/08 | 419 | 419 | 414 | 416 | 182,900 |
2010/11/05 | 417 | 422 | 413 | 415 | 296,200 |
2010/11/04 | 409 | 417 | 406 | 415 | 343,700 |
2010/11/02 | 410 | 410 | 402 | 404 | 202,400 |
2010/11/01 | 405 | 411 | 405 | 409 | 169,200 |
2010/10/29 | 404 | 411 | 404 | 410 | 187,100 |
2010/10/28 | 406 | 409 | 404 | 407 | 270,400 |
2010/10/27 | 407 | 412 | 406 | 410 | 186,500 |
2010/10/26 | 410 | 411 | 405 | 406 | 261,700 |
2010/10/25 | 410 | 413 | 410 | 410 | 300,400 |
2010/10/22 | 403 | 412 | 401 | 410 | 403,500 |
2010/10/21 | 403 | 403 | 397 | 403 | 268,000 |
2010/10/20 | 403 | 403 | 399 | 400 | 280,800 |
2010/10/19 | 406 | 407 | 401 | 402 | 248,000 |
2010/10/18 | 407 | 407 | 402 | 405 | 241,100 |
2010/10/15 | 411 | 411 | 400 | 400 | 222,700 |
2010/10/14 | 409 | 409 | 405 | 408 | 242,700 |
2010/10/13 | 414 | 414 | 399 | 401 | 370,600 |
2010/10/12 | 407 | 408 | 396 | 398 | 343,900 |
2010/10/08 | 410 | 413 | 407 | 408 | 354,600 |
2010/10/07 | 413 | 419 | 411 | 414 | 219,100 |
2010/10/06 | 412 | 415 | 410 | 414 | 192,700 |
2010/10/05 | 403 | 416 | 403 | 413 | 303,700 |
2010/10/04 | 421 | 422 | 401 | 402 | 738,800 |
2010/10/01 | 423 | 427 | 414 | 423 | 1,199,100 |
2010/09/30 | 398 | 400 | 394 | 397 | 236,600 |
2010/09/29 | 396 | 400 | 396 | 400 | 264,500 |
2010/09/28 | 402 | 402 | 395 | 400 | 201,800 |
2010/09/27 | 395 | 400 | 395 | 400 | 145,000 |
2010/09/24 | 398 | 401 | 395 | 395 | 205,000 |
2010/09/22 | 399 | 403 | 396 | 401 | 163,600 |
2010/09/21 | 403 | 413 | 398 | 398 | 429,700 |
2010/09/17 | 403 | 405 | 401 | 405 | 164,800 |
2010/09/16 | 406 | 408 | 400 | 402 | 173,200 |
2010/09/15 | 402 | 410 | 401 | 405 | 179,400 |
2010/09/14 | 414 | 415 | 404 | 406 | 161,700 |
2010/09/13 | 421 | 421 | 415 | 416 | 74,300 |
2010/09/10 | 415 | 420 | 414 | 419 | 273,800 |
2010/09/09 | 414 | 417 | 410 | 411 | 113,000 |
2010/09/08 | 418 | 419 | 414 | 415 | 171,000 |
2010/09/07 | 416 | 420 | 413 | 418 | 148,700 |
2010/09/06 | 413 | 414 | 409 | 413 | 155,600 |
2010/09/03 | 409 | 413 | 407 | 410 | 183,000 |
2010/09/02 | 409 | 411 | 403 | 409 | 258,300 |
2010/09/01 | 392 | 404 | 392 | 401 | 268,700 |
2010/08/31 | 400 | 404 | 395 | 396 | 332,800 |
2010/08/30 | 409 | 410 | 402 | 403 | 559,700 |
2010/08/27 | 413 | 415 | 400 | 402 | 522,700 |
2010/08/26 | 420 | 422 | 418 | 421 | 114,000 |
2010/08/25 | 419 | 422 | 419 | 419 | 176,000 |
2010/08/24 | 425 | 427 | 420 | 421 | 148,900 |
2010/08/23 | 427 | 435 | 426 | 426 | 169,100 |
2010/08/20 | 428 | 431 | 426 | 426 | 172,800 |
2010/08/19 | 428 | 432 | 428 | 430 | 121,100 |
2010/08/18 | 434 | 435 | 425 | 429 | 158,500 |
2010/08/17 | 424 | 431 | 424 | 431 | 121,900 |
2010/08/16 | 433 | 433 | 425 | 426 | 156,500 |
2010/08/13 | 431 | 435 | 429 | 434 | 108,800 |
2010/08/12 | 433 | 435 | 424 | 427 | 423,800 |
2010/08/11 | 445 | 448 | 437 | 441 | 197,400 |
2010/08/10 | 460 | 460 | 450 | 452 | 200,800 |
2010/08/09 | 460 | 465 | 458 | 463 | 200,800 |
2010/08/06 | 458 | 463 | 456 | 460 | 63,900 |
2010/08/05 | 465 | 467 | 459 | 460 | 201,500 |
2010/08/04 | 461 | 462 | 455 | 462 | 235,300 |
2010/08/03 | 458 | 461 | 455 | 460 | 224,100 |
2010/08/02 | 444 | 457 | 443 | 453 | 310,200 |
2010/07/30 | 453 | 457 | 443 | 446 | 194,700 |
2010/07/29 | 462 | 463 | 452 | 452 | 204,700 |
2010/07/28 | 461 | 468 | 455 | 466 | 276,800 |
2010/07/27 | 450 | 458 | 448 | 456 | 190,500 |
2010/07/26 | 457 | 457 | 448 | 450 | 188,700 |
2010/07/23 | 446 | 453 | 445 | 449 | 376,300 |
2010/07/22 | 437 | 444 | 436 | 442 | 226,000 |
2010/07/21 | 433 | 437 | 431 | 436 | 321,600 |
2010/07/20 | 424 | 428 | 420 | 425 | 410,400 |
2010/07/16 | 432 | 433 | 423 | 424 | 399,900 |
2010/07/15 | 439 | 440 | 431 | 431 | 284,700 |
2010/07/14 | 442 | 443 | 432 | 438 | 310,600 |
2010/07/13 | 446 | 447 | 435 | 435 | 414,200 |
2010/07/12 | 446 | 449 | 444 | 445 | 311,500 |
2010/07/09 | 451 | 456 | 446 | 446 | 574,500 |
2010/07/08 | 464 | 465 | 457 | 458 | 368,200 |
2010/07/07 | 465 | 466 | 459 | 462 | 256,700 |
2010/07/06 | 465 | 467 | 460 | 467 | 238,400 |
2010/07/05 | 465 | 470 | 463 | 466 | 273,300 |
2010/07/02 | 467 | 472 | 458 | 469 | 288,500 |
2010/07/01 | 481 | 482 | 465 | 466 | 340,700 |
2010/06/30 | 488 | 494 | 483 | 489 | 178,900 |
2010/06/29 | 505 | 506 | 494 | 496 | 276,400 |
2010/06/28 | 506 | 506 | 501 | 502 | 158,300 |
2010/06/25 | 504 | 506 | 501 | 505 | 158,400 |
2010/06/24 | 508 | 511 | 505 | 506 | 143,800 |
2010/06/23 | 511 | 512 | 506 | 508 | 162,900 |
2010/06/22 | 517 | 518 | 514 | 516 | 209,900 |
2010/06/21 | 521 | 525 | 519 | 519 | 238,800 |
2010/06/18 | 513 | 519 | 512 | 519 | 246,600 |
2010/06/17 | 515 | 516 | 513 | 515 | 140,700 |
2010/06/16 | 515 | 520 | 512 | 517 | 192,700 |
2010/06/15 | 510 | 515 | 506 | 512 | 288,300 |
2010/06/14 | 517 | 518 | 509 | 511 | 203,700 |
2010/06/11 | 513 | 516 | 508 | 512 | 258,200 |
2010/06/10 | 514 | 514 | 504 | 507 | 249,600 |
2010/06/09 | 510 | 511 | 501 | 506 | 274,800 |
2010/06/08 | 510 | 515 | 510 | 513 | 257,000 |
2010/06/07 | 522 | 523 | 513 | 519 | 254,900 |
2010/06/04 | 533 | 535 | 529 | 532 | 175,600 |
2010/06/03 | 532 | 536 | 524 | 533 | 191,700 |
2010/06/02 | 525 | 530 | 521 | 522 | 163,400 |
2010/06/01 | 520 | 533 | 517 | 528 | 359,400 |
2010/05/31 | 515 | 520 | 511 | 517 | 181,100 |
2010/05/28 | 518 | 525 | 513 | 517 | 262,600 |
2010/05/27 | 503 | 511 | 500 | 508 | 243,100 |
2010/05/26 | 505 | 513 | 503 | 506 | 308,100 |
2010/05/25 | 520 | 522 | 514 | 514 | 194,200 |
2010/05/24 | 525 | 530 | 521 | 525 | 330,000 |
2010/05/21 | 543 | 552 | 532 | 535 | 367,900 |
2010/05/20 | 552 | 568 | 545 | 561 | 359,800 |
2010/05/19 | 562 | 566 | 556 | 562 | 276,900 |
2010/05/18 | 574 | 581 | 569 | 570 | 214,600 |
2010/05/17 | 580 | 585 | 570 | 575 | 331,900 |
2010/05/14 | 579 | 596 | 579 | 590 | 356,200 |
2010/05/13 | 592 | 593 | 578 | 589 | 253,600 |
2010/05/12 | 593 | 594 | 583 | 587 | 212,300 |
2010/05/11 | 604 | 610 | 593 | 595 | 277,900 |
2010/05/10 | 583 | 608 | 578 | 600 | 629,400 |
2010/05/07 | 597 | 597 | 578 | 583 | 610,700 |
2010/05/06 | 624 | 629 | 604 | 607 | 689,700 |
2010/04/30 | 635 | 641 | 632 | 634 | 499,000 |
2010/04/28 | 624 | 636 | 621 | 628 | 394,100 |
2010/04/27 | 643 | 643 | 624 | 634 | 644,000 |
2010/04/26 | 647 | 651 | 641 | 647 | 392,700 |
2010/04/23 | 629 | 638 | 628 | 637 | 447,900 |
2010/04/22 | 618 | 631 | 611 | 627 | 801,900 |
2010/04/21 | 610 | 618 | 607 | 616 | 462,000 |
2010/04/20 | 601 | 619 | 599 | 608 | 557,800 |
2010/04/19 | 589 | 601 | 584 | 596 | 517,400 |
2010/04/16 | 591 | 594 | 583 | 593 | 261,200 |
2010/04/15 | 594 | 601 | 584 | 595 | 553,700 |
2010/04/14 | 574 | 586 | 563 | 584 | 766,500 |
2010/04/13 | 570 | 577 | 566 | 574 | 339,000 |
2010/04/12 | 575 | 576 | 566 | 569 | 254,200 |
2010/04/09 | 564 | 571 | 555 | 561 | 335,300 |
2010/04/08 | 551 | 572 | 550 | 567 | 560,600 |
2010/04/07 | 541 | 557 | 539 | 555 | 534,700 |
2010/04/06 | 533 | 538 | 532 | 536 | 320,700 |
2010/04/05 | 536 | 539 | 534 | 536 | 266,900 |
2010/04/02 | 544 | 544 | 532 | 540 | 311,500 |
2010/04/01 | 533 | 547 | 533 | 545 | 300,100 |
2010/03/31 | 529 | 540 | 527 | 536 | 301,400 |
2010/03/30 | 528 | 530 | 522 | 530 | 293,300 |
2010/03/29 | 524 | 527 | 520 | 525 | 206,600 |
2010/03/26 | 522 | 522 | 514 | 519 | 406,700 |
2010/03/25 | 524 | 525 | 516 | 518 | 380,400 |
2010/03/24 | 521 | 528 | 516 | 520 | 482,900 |
2010/03/23 | 530 | 534 | 528 | 532 | 169,200 |
2010/03/19 | 530 | 531 | 526 | 530 | 318,900 |
2010/03/18 | 528 | 528 | 518 | 525 | 328,500 |
2010/03/17 | 529 | 529 | 521 | 527 | 243,100 |
2010/03/16 | 519 | 528 | 518 | 526 | 267,300 |
2010/03/15 | 518 | 524 | 518 | 520 | 149,800 |
2010/03/12 | 513 | 520 | 513 | 517 | 409,000 |
2010/03/11 | 513 | 520 | 513 | 519 | 221,700 |
2010/03/10 | 516 | 518 | 513 | 513 | 197,000 |
2010/03/09 | 516 | 520 | 513 | 514 | 233,200 |
2010/03/08 | 511 | 516 | 509 | 514 | 227,400 |
2010/03/05 | 514 | 517 | 506 | 511 | 316,200 |
2010/03/04 | 505 | 514 | 502 | 509 | 261,800 |
2010/03/03 | 503 | 508 | 503 | 508 | 141,300 |
2010/03/02 | 507 | 508 | 500 | 506 | 238,500 |
2010/03/01 | 514 | 514 | 504 | 508 | 245,100 |
2010/02/26 | 507 | 513 | 505 | 512 | 171,700 |
2010/02/25 | 513 | 513 | 507 | 511 | 194,400 |
2010/02/24 | 511 | 514 | 506 | 512 | 320,200 |
2010/02/23 | 514 | 520 | 514 | 518 | 437,200 |
2010/02/22 | 525 | 526 | 522 | 523 | 352,200 |
2010/02/19 | 523 | 523 | 516 | 516 | 185,800 |
2010/02/18 | 520 | 523 | 517 | 522 | 193,400 |
2010/02/17 | 526 | 528 | 513 | 520 | 393,900 |
2010/02/16 | 526 | 530 | 524 | 525 | 122,000 |
2010/02/15 | 536 | 538 | 524 | 525 | 158,900 |
2010/02/12 | 529 | 533 | 528 | 533 | 165,000 |
2010/02/10 | 529 | 529 | 524 | 525 | 116,800 |
2010/02/09 | 529 | 530 | 520 | 525 | 230,900 |
2010/02/08 | 533 | 535 | 530 | 530 | 204,100 |
2010/02/05 | 543 | 544 | 528 | 532 | 379,900 |
2010/02/04 | 552 | 556 | 540 | 550 | 249,500 |
2010/02/03 | 548 | 553 | 541 | 549 | 126,200 |
2010/02/02 | 541 | 547 | 536 | 546 | 205,900 |
2010/02/01 | 537 | 547 | 529 | 541 | 275,600 |
2010/01/29 | 550 | 553 | 538 | 544 | 261,200 |
2010/01/28 | 560 | 563 | 550 | 555 | 214,000 |
2010/01/27 | 556 | 567 | 550 | 554 | 334,300 |
2010/01/26 | 576 | 578 | 565 | 566 | 295,400 |
2010/01/25 | 571 | 582 | 571 | 576 | 164,400 |
2010/01/22 | 583 | 587 | 574 | 580 | 312,700 |
2010/01/21 | 595 | 615 | 581 | 596 | 433,800 |
2010/01/20 | 588 | 590 | 582 | 585 | 108,500 |
2010/01/19 | 582 | 589 | 582 | 587 | 100,100 |
2010/01/18 | 585 | 588 | 580 | 582 | 316,000 |
2010/01/15 | 588 | 591 | 576 | 588 | 290,800 |
2010/01/14 | 579 | 588 | 574 | 585 | 280,000 |
2010/01/13 | 582 | 587 | 580 | 584 | 202,700 |
2010/01/12 | 583 | 584 | 571 | 578 | 187,600 |
2010/01/08 | 575 | 585 | 569 | 574 | 255,200 |
2010/01/07 | 570 | 577 | 559 | 576 | 284,900 |
2010/01/06 | 566 | 571 | 561 | 570 | 250,100 |
2010/01/05 | 550 | 561 | 542 | 557 | 334,100 |
2010/01/04 | 538 | 546 | 537 | 540 | 90,500 |