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 |
---|---|---|---|---|---|
2013/12/30 | 700 | 733 | 700 | 730 | 660,200 |
2013/12/27 | 688 | 693 | 684 | 691 | 244,700 |
2013/12/26 | 680 | 685 | 678 | 681 | 159,700 |
2013/12/25 | 676 | 678 | 672 | 676 | 218,300 |
2013/12/24 | 682 | 684 | 671 | 673 | 255,600 |
2013/12/20 | 676 | 685 | 676 | 683 | 277,300 |
2013/12/19 | 698 | 699 | 679 | 680 | 323,100 |
2013/12/18 | 678 | 693 | 678 | 690 | 262,600 |
2013/12/17 | 666 | 686 | 666 | 682 | 366,000 |
2013/12/16 | 668 | 671 | 658 | 664 | 299,100 |
2013/12/13 | 671 | 679 | 666 | 668 | 604,900 |
2013/12/12 | 681 | 683 | 673 | 680 | 237,300 |
2013/12/11 | 687 | 690 | 681 | 683 | 161,500 |
2013/12/10 | 689 | 690 | 685 | 687 | 132,200 |
2013/12/09 | 685 | 694 | 684 | 688 | 127,900 |
2013/12/06 | 681 | 684 | 677 | 683 | 163,300 |
2013/12/05 | 691 | 693 | 681 | 681 | 332,700 |
2013/12/04 | 699 | 701 | 692 | 692 | 308,700 |
2013/12/03 | 712 | 713 | 704 | 706 | 192,200 |
2013/12/02 | 698 | 711 | 696 | 708 | 254,100 |
2013/11/29 | 691 | 697 | 691 | 696 | 145,500 |
2013/11/28 | 695 | 699 | 691 | 694 | 205,200 |
2013/11/27 | 694 | 697 | 692 | 693 | 218,300 |
2013/11/26 | 702 | 705 | 693 | 697 | 314,500 |
2013/11/25 | 704 | 708 | 700 | 707 | 194,400 |
2013/11/22 | 713 | 715 | 704 | 706 | 212,100 |
2013/11/21 | 712 | 717 | 707 | 710 | 177,800 |
2013/11/20 | 712 | 715 | 707 | 712 | 222,000 |
2013/11/19 | 698 | 714 | 698 | 709 | 394,300 |
2013/11/18 | 700 | 705 | 697 | 701 | 197,500 |
2013/11/15 | 696 | 706 | 696 | 700 | 394,900 |
2013/11/14 | 691 | 702 | 690 | 692 | 456,200 |
2013/11/13 | 708 | 713 | 690 | 692 | 460,300 |
2013/11/12 | 694 | 712 | 692 | 708 | 361,200 |
2013/11/11 | 696 | 698 | 688 | 690 | 201,000 |
2013/11/08 | 686 | 694 | 684 | 690 | 180,400 |
2013/11/07 | 713 | 714 | 688 | 688 | 407,200 |
2013/11/06 | 705 | 723 | 703 | 716 | 336,200 |
2013/11/05 | 690 | 706 | 690 | 701 | 466,900 |
2013/11/01 | 690 | 703 | 686 | 690 | 356,500 |
2013/10/31 | 703 | 703 | 681 | 685 | 411,400 |
2013/10/30 | 716 | 717 | 700 | 704 | 412,800 |
2013/10/29 | 719 | 720 | 708 | 716 | 247,400 |
2013/10/28 | 720 | 732 | 720 | 725 | 261,500 |
2013/10/25 | 734 | 734 | 713 | 717 | 467,400 |
2013/10/24 | 721 | 735 | 721 | 734 | 310,600 |
2013/10/23 | 730 | 742 | 722 | 722 | 470,400 |
2013/10/22 | 729 | 731 | 726 | 730 | 240,300 |
2013/10/21 | 714 | 728 | 712 | 728 | 414,700 |
2013/10/18 | 709 | 716 | 701 | 711 | 386,500 |
2013/10/17 | 700 | 710 | 700 | 710 | 303,000 |
2013/10/16 | 705 | 706 | 691 | 694 | 334,000 |
2013/10/15 | 712 | 717 | 699 | 707 | 518,300 |
2013/10/11 | 691 | 714 | 689 | 712 | 939,100 |
2013/10/10 | 668 | 690 | 664 | 678 | 720,600 |
2013/10/09 | 653 | 662 | 647 | 662 | 350,500 |
2013/10/08 | 645 | 664 | 645 | 662 | 584,000 |
2013/10/07 | 673 | 679 | 649 | 651 | 684,100 |
2013/10/04 | 667 | 687 | 661 | 678 | 596,800 |
2013/10/03 | 657 | 671 | 657 | 666 | 425,900 |
2013/10/02 | 690 | 690 | 655 | 665 | 627,200 |
2013/10/01 | 697 | 697 | 682 | 683 | 422,400 |
2013/09/30 | 695 | 702 | 682 | 696 | 943,700 |
2013/09/27 | 693 | 694 | 683 | 687 | 204,200 |
2013/09/26 | 691 | 697 | 680 | 692 | 197,300 |
2013/09/25 | 694 | 694 | 687 | 690 | 245,200 |
2013/09/24 | 709 | 709 | 692 | 695 | 364,400 |
2013/09/20 | 697 | 709 | 696 | 708 | 446,100 |
2013/09/19 | 677 | 695 | 676 | 694 | 442,000 |
2013/09/18 | 680 | 680 | 672 | 675 | 407,300 |
2013/09/17 | 667 | 672 | 663 | 663 | 266,500 |
2013/09/13 | 668 | 673 | 658 | 665 | 435,800 |
2013/09/12 | 666 | 668 | 662 | 664 | 227,400 |
2013/09/11 | 668 | 676 | 665 | 668 | 457,700 |
2013/09/10 | 668 | 669 | 661 | 667 | 250,400 |
2013/09/09 | 656 | 667 | 655 | 667 | 320,700 |
2013/09/06 | 667 | 670 | 644 | 651 | 678,300 |
2013/09/05 | 695 | 697 | 666 | 670 | 858,700 |
2013/09/04 | 692 | 701 | 685 | 699 | 282,200 |
2013/09/03 | 695 | 702 | 693 | 702 | 342,900 |
2013/09/02 | 673 | 688 | 669 | 687 | 261,400 |
2013/08/30 | 676 | 682 | 670 | 673 | 363,900 |
2013/08/29 | 670 | 680 | 666 | 680 | 275,200 |
2013/08/28 | 669 | 680 | 665 | 678 | 458,100 |
2013/08/27 | 696 | 699 | 687 | 689 | 238,600 |
2013/08/26 | 700 | 703 | 694 | 697 | 320,600 |
2013/08/23 | 700 | 701 | 691 | 697 | 427,400 |
2013/08/22 | 686 | 700 | 683 | 699 | 275,400 |
2013/08/21 | 695 | 697 | 684 | 692 | 398,400 |
2013/08/20 | 700 | 702 | 694 | 699 | 456,100 |
2013/08/19 | 703 | 706 | 699 | 702 | 196,700 |
2013/08/16 | 702 | 706 | 701 | 702 | 199,100 |
2013/08/15 | 710 | 715 | 704 | 705 | 309,600 |
2013/08/14 | 713 | 719 | 709 | 719 | 182,200 |
2013/08/13 | 711 | 713 | 702 | 712 | 340,300 |
2013/08/12 | 714 | 716 | 706 | 710 | 225,400 |
2013/08/09 | 714 | 727 | 714 | 723 | 427,600 |
2013/08/08 | 711 | 730 | 710 | 714 | 340,600 |
2013/08/07 | 728 | 728 | 714 | 715 | 276,900 |
2013/08/06 | 721 | 740 | 716 | 738 | 311,100 |
2013/08/05 | 731 | 732 | 720 | 727 | 205,400 |
2013/08/02 | 715 | 737 | 714 | 737 | 442,500 |
2013/08/01 | 699 | 711 | 698 | 711 | 214,900 |
2013/07/31 | 710 | 710 | 698 | 702 | 261,300 |
2013/07/30 | 702 | 714 | 701 | 712 | 303,700 |
2013/07/29 | 727 | 727 | 702 | 702 | 394,900 |
2013/07/26 | 750 | 750 | 733 | 735 | 492,500 |
2013/07/25 | 764 | 767 | 747 | 755 | 520,000 |
2013/07/24 | 760 | 768 | 758 | 764 | 228,500 |
2013/07/23 | 775 | 775 | 756 | 763 | 550,100 |
2013/07/22 | 810 | 813 | 777 | 783 | 510,300 |
2013/07/19 | 829 | 829 | 801 | 811 | 644,800 |
2013/07/18 | 814 | 822 | 800 | 815 | 571,000 |
2013/07/17 | 778 | 808 | 771 | 804 | 682,200 |
2013/07/16 | 775 | 781 | 764 | 771 | 335,300 |
2013/07/12 | 776 | 785 | 766 | 771 | 649,100 |
2013/07/11 | 751 | 789 | 745 | 780 | 1,215,700 |
2013/07/10 | 738 | 756 | 730 | 741 | 689,100 |
2013/07/09 | 729 | 735 | 721 | 734 | 353,200 |
2013/07/08 | 736 | 742 | 720 | 720 | 484,300 |
2013/07/05 | 730 | 738 | 729 | 736 | 344,700 |
2013/07/04 | 735 | 738 | 725 | 730 | 402,700 |
2013/07/03 | 737 | 740 | 732 | 738 | 412,000 |
2013/07/02 | 743 | 744 | 733 | 738 | 543,400 |
2013/07/01 | 749 | 767 | 727 | 741 | 1,063,200 |
2013/06/28 | 750 | 784 | 747 | 779 | 650,200 |
2013/06/27 | 709 | 738 | 709 | 736 | 497,500 |
2013/06/26 | 717 | 723 | 698 | 702 | 222,200 |
2013/06/25 | 719 | 729 | 706 | 717 | 535,100 |
2013/06/24 | 727 | 728 | 708 | 711 | 279,500 |
2013/06/21 | 703 | 730 | 696 | 729 | 303,600 |
2013/06/20 | 720 | 725 | 707 | 717 | 380,000 |
2013/06/19 | 735 | 736 | 711 | 725 | 351,200 |
2013/06/18 | 725 | 742 | 714 | 724 | 437,900 |
2013/06/17 | 687 | 719 | 683 | 719 | 715,500 |
2013/06/14 | 725 | 730 | 692 | 701 | 1,042,400 |
2013/06/13 | 721 | 729 | 696 | 709 | 630,100 |
2013/06/12 | 730 | 736 | 710 | 728 | 879,400 |
2013/06/11 | 735 | 772 | 732 | 755 | 1,345,100 |
2013/06/10 | 700 | 727 | 700 | 723 | 500,700 |
2013/06/07 | 688 | 698 | 665 | 675 | 545,300 |
2013/06/06 | 706 | 725 | 700 | 703 | 970,000 |
2013/06/05 | 740 | 747 | 699 | 705 | 1,596,300 |
2013/06/04 | 748 | 750 | 722 | 732 | 991,600 |
2013/06/03 | 773 | 789 | 761 | 763 | 609,400 |
2013/05/31 | 788 | 798 | 770 | 773 | 668,100 |
2013/05/30 | 786 | 800 | 776 | 783 | 620,400 |
2013/05/29 | 794 | 817 | 784 | 810 | 719,700 |
2013/05/28 | 807 | 812 | 780 | 783 | 892,600 |
2013/05/27 | 821 | 843 | 802 | 829 | 460,200 |
2013/05/24 | 827 | 861 | 825 | 848 | 617,900 |
2013/05/23 | 879 | 888 | 835 | 835 | 717,600 |
2013/05/22 | 899 | 904 | 875 | 879 | 592,900 |
2013/05/21 | 890 | 902 | 884 | 898 | 540,600 |
2013/05/20 | 879 | 898 | 875 | 889 | 479,600 |
2013/05/17 | 860 | 887 | 857 | 882 | 506,400 |
2013/05/16 | 877 | 883 | 854 | 870 | 859,200 |
2013/05/15 | 913 | 917 | 875 | 884 | 983,300 |
2013/05/14 | 929 | 929 | 906 | 917 | 553,100 |
2013/05/13 | 921 | 929 | 918 | 929 | 426,400 |
2013/05/10 | 945 | 950 | 910 | 913 | 839,300 |
2013/05/09 | 937 | 952 | 926 | 930 | 426,700 |
2013/05/08 | 951 | 955 | 937 | 941 | 586,700 |
2013/05/07 | 956 | 967 | 939 | 953 | 754,600 |
2013/05/02 | 943 | 976 | 936 | 953 | 545,900 |
2013/05/01 | 959 | 959 | 920 | 943 | 646,000 |
2013/04/30 | 950 | 977 | 947 | 962 | 406,900 |
2013/04/26 | 997 | 999 | 947 | 950 | 882,500 |
2013/04/25 | 1,000 | 1,007 | 979 | 999 | 544,500 |
2013/04/24 | 994 | 1,010 | 985 | 1,000 | 826,900 |
2013/04/23 | 944 | 984 | 938 | 980 | 998,500 |
2013/04/22 | 939 | 965 | 932 | 938 | 606,600 |
2013/04/19 | 910 | 931 | 902 | 925 | 427,400 |
2013/04/18 | 922 | 931 | 901 | 919 | 557,000 |
2013/04/17 | 888 | 936 | 886 | 928 | 870,700 |
2013/04/16 | 882 | 897 | 869 | 876 | 742,600 |
2013/04/15 | 897 | 909 | 888 | 897 | 781,000 |
2013/04/12 | 887 | 904 | 873 | 897 | 1,088,400 |
2013/04/11 | 852 | 878 | 850 | 873 | 922,900 |
2013/04/10 | 798 | 850 | 792 | 841 | 809,100 |
2013/04/09 | 796 | 798 | 773 | 790 | 527,500 |
2013/04/08 | 780 | 805 | 780 | 803 | 463,200 |
2013/04/05 | 800 | 819 | 768 | 773 | 994,000 |
2013/04/04 | 784 | 794 | 754 | 790 | 670,000 |
2013/04/03 | 754 | 796 | 754 | 791 | 701,800 |
2013/04/02 | 735 | 774 | 718 | 756 | 602,500 |
2013/04/01 | 802 | 802 | 740 | 752 | 620,000 |
2013/03/29 | 785 | 813 | 766 | 805 | 883,600 |
2013/03/28 | 786 | 796 | 773 | 785 | 518,800 |
2013/03/27 | 760 | 789 | 757 | 785 | 539,600 |
2013/03/26 | 747 | 762 | 746 | 756 | 446,400 |
2013/03/25 | 762 | 769 | 745 | 746 | 557,400 |
2013/03/22 | 758 | 769 | 750 | 752 | 361,400 |
2013/03/21 | 750 | 760 | 747 | 756 | 333,900 |
2013/03/19 | 720 | 753 | 719 | 748 | 612,600 |
2013/03/18 | 720 | 730 | 712 | 713 | 372,500 |
2013/03/15 | 713 | 737 | 712 | 727 | 603,600 |
2013/03/14 | 700 | 710 | 700 | 708 | 413,500 |
2013/03/13 | 703 | 714 | 692 | 693 | 424,300 |
2013/03/12 | 717 | 719 | 700 | 703 | 614,100 |
2013/03/11 | 700 | 715 | 693 | 712 | 454,900 |
2013/03/08 | 671 | 698 | 671 | 697 | 856,300 |
2013/03/07 | 666 | 673 | 663 | 666 | 368,100 |
2013/03/06 | 667 | 668 | 660 | 663 | 140,000 |
2013/03/05 | 665 | 673 | 662 | 663 | 228,300 |
2013/03/04 | 658 | 667 | 656 | 663 | 453,900 |
2013/03/01 | 646 | 664 | 645 | 658 | 369,600 |
2013/02/28 | 638 | 653 | 638 | 651 | 478,400 |
2013/02/27 | 646 | 646 | 629 | 636 | 462,300 |
2013/02/26 | 633 | 649 | 624 | 644 | 857,300 |
2013/02/25 | 640 | 652 | 639 | 650 | 1,081,100 |
2013/02/22 | 633 | 637 | 625 | 635 | 436,800 |
2013/02/21 | 628 | 640 | 627 | 634 | 489,300 |
2013/02/20 | 619 | 629 | 619 | 629 | 434,600 |
2013/02/19 | 616 | 622 | 611 | 618 | 309,100 |
2013/02/18 | 608 | 615 | 607 | 615 | 286,700 |
2013/02/15 | 610 | 615 | 604 | 608 | 381,800 |
2013/02/14 | 609 | 616 | 607 | 610 | 331,600 |
2013/02/13 | 625 | 626 | 606 | 610 | 468,100 |
2013/02/12 | 615 | 619 | 611 | 612 | 342,800 |
2013/02/08 | 615 | 618 | 608 | 609 | 279,500 |
2013/02/07 | 615 | 619 | 614 | 616 | 236,400 |
2013/02/06 | 616 | 620 | 611 | 616 | 328,000 |
2013/02/05 | 621 | 621 | 610 | 610 | 312,300 |
2013/02/04 | 622 | 626 | 619 | 623 | 422,000 |
2013/02/01 | 609 | 615 | 607 | 614 | 428,300 |
2013/01/31 | 597 | 603 | 595 | 601 | 341,900 |
2013/01/30 | 604 | 604 | 594 | 597 | 690,600 |
2013/01/29 | 604 | 609 | 604 | 605 | 185,300 |
2013/01/28 | 608 | 611 | 605 | 605 | 275,800 |
2013/01/25 | 605 | 608 | 598 | 607 | 430,800 |
2013/01/24 | 600 | 607 | 599 | 605 | 382,800 |
2013/01/23 | 601 | 604 | 594 | 603 | 505,800 |
2013/01/22 | 614 | 614 | 598 | 605 | 281,300 |
2013/01/21 | 608 | 615 | 605 | 614 | 181,700 |
2013/01/18 | 603 | 609 | 600 | 608 | 268,400 |
2013/01/17 | 601 | 608 | 592 | 598 | 549,900 |
2013/01/16 | 610 | 613 | 601 | 603 | 429,700 |
2013/01/15 | 618 | 618 | 604 | 608 | 458,900 |
2013/01/11 | 594 | 618 | 594 | 614 | 783,900 |
2013/01/10 | 590 | 598 | 585 | 598 | 339,200 |
2013/01/09 | 589 | 597 | 585 | 594 | 419,600 |
2013/01/08 | 593 | 597 | 587 | 594 | 429,100 |
2013/01/07 | 586 | 599 | 586 | 594 | 435,200 |
2013/01/04 | 588 | 591 | 579 | 585 | 676,600 |