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 |
---|---|---|---|---|---|
2014/12/30 | 773 | 778 | 766 | 772 | 287,500 |
2014/12/29 | 757 | 775 | 753 | 773 | 523,000 |
2014/12/26 | 754 | 754 | 746 | 747 | 97,100 |
2014/12/25 | 754 | 757 | 750 | 750 | 119,100 |
2014/12/24 | 750 | 755 | 749 | 753 | 394,100 |
2014/12/22 | 741 | 744 | 739 | 744 | 140,800 |
2014/12/19 | 740 | 742 | 733 | 740 | 296,000 |
2014/12/18 | 728 | 738 | 726 | 730 | 498,800 |
2014/12/17 | 720 | 723 | 716 | 716 | 298,700 |
2014/12/16 | 718 | 724 | 713 | 720 | 476,200 |
2014/12/15 | 722 | 742 | 722 | 729 | 374,800 |
2014/12/12 | 721 | 729 | 718 | 720 | 582,300 |
2014/12/11 | 745 | 748 | 731 | 734 | 278,500 |
2014/12/10 | 753 | 757 | 749 | 752 | 227,500 |
2014/12/09 | 755 | 757 | 749 | 754 | 308,700 |
2014/12/08 | 772 | 772 | 757 | 760 | 202,300 |
2014/12/05 | 768 | 769 | 757 | 766 | 286,400 |
2014/12/04 | 767 | 777 | 764 | 768 | 595,500 |
2014/12/03 | 747 | 761 | 747 | 757 | 415,800 |
2014/12/02 | 753 | 758 | 747 | 749 | 303,400 |
2014/12/01 | 758 | 766 | 753 | 759 | 284,700 |
2014/11/28 | 765 | 774 | 752 | 756 | 466,900 |
2014/11/27 | 747 | 769 | 746 | 765 | 503,500 |
2014/11/26 | 751 | 756 | 747 | 747 | 177,600 |
2014/11/25 | 759 | 768 | 751 | 756 | 505,000 |
2014/11/21 | 734 | 752 | 732 | 749 | 456,400 |
2014/11/20 | 742 | 749 | 730 | 732 | 415,200 |
2014/11/19 | 736 | 740 | 731 | 735 | 246,100 |
2014/11/18 | 728 | 741 | 728 | 737 | 264,200 |
2014/11/17 | 736 | 736 | 723 | 726 | 386,400 |
2014/11/14 | 756 | 756 | 735 | 741 | 396,700 |
2014/11/13 | 728 | 754 | 727 | 751 | 662,800 |
2014/11/12 | 726 | 733 | 725 | 726 | 335,400 |
2014/11/11 | 726 | 729 | 721 | 725 | 233,100 |
2014/11/10 | 722 | 731 | 718 | 728 | 281,900 |
2014/11/07 | 722 | 728 | 718 | 720 | 403,100 |
2014/11/06 | 732 | 737 | 720 | 722 | 502,600 |
2014/11/05 | 728 | 736 | 724 | 733 | 459,900 |
2014/11/04 | 759 | 760 | 734 | 735 | 613,500 |
2014/10/31 | 724 | 742 | 722 | 739 | 513,800 |
2014/10/30 | 720 | 726 | 717 | 717 | 368,200 |
2014/10/29 | 714 | 727 | 714 | 723 | 406,500 |
2014/10/28 | 712 | 717 | 711 | 713 | 304,800 |
2014/10/27 | 718 | 725 | 713 | 715 | 396,400 |
2014/10/24 | 710 | 721 | 704 | 716 | 400,100 |
2014/10/23 | 720 | 720 | 702 | 703 | 516,500 |
2014/10/22 | 721 | 724 | 710 | 723 | 520,200 |
2014/10/21 | 730 | 730 | 705 | 706 | 468,900 |
2014/10/20 | 722 | 730 | 719 | 727 | 270,800 |
2014/10/17 | 711 | 717 | 703 | 707 | 611,300 |
2014/10/16 | 723 | 725 | 710 | 711 | 427,100 |
2014/10/15 | 726 | 738 | 715 | 731 | 554,200 |
2014/10/14 | 747 | 747 | 735 | 738 | 389,700 |
2014/10/10 | 751 | 756 | 745 | 754 | 485,900 |
2014/10/09 | 758 | 766 | 751 | 760 | 690,600 |
2014/10/08 | 741 | 757 | 740 | 754 | 465,200 |
2014/10/07 | 759 | 777 | 756 | 757 | 673,800 |
2014/10/06 | 750 | 771 | 749 | 761 | 896,100 |
2014/10/03 | 726 | 753 | 726 | 733 | 687,900 |
2014/10/02 | 731 | 736 | 716 | 727 | 907,100 |
2014/10/01 | 748 | 758 | 744 | 746 | 490,100 |
2014/09/30 | 758 | 762 | 743 | 752 | 562,900 |
2014/09/29 | 775 | 794 | 764 | 768 | 1,018,200 |
2014/09/26 | 745 | 747 | 734 | 741 | 251,600 |
2014/09/25 | 740 | 752 | 739 | 752 | 490,000 |
2014/09/24 | 725 | 739 | 723 | 734 | 420,700 |
2014/09/22 | 721 | 732 | 720 | 728 | 320,000 |
2014/09/19 | 717 | 721 | 713 | 721 | 336,600 |
2014/09/18 | 711 | 717 | 709 | 715 | 215,800 |
2014/09/17 | 711 | 716 | 709 | 713 | 193,000 |
2014/09/16 | 708 | 711 | 703 | 708 | 250,400 |
2014/09/12 | 711 | 715 | 707 | 711 | 262,600 |
2014/09/11 | 715 | 718 | 709 | 712 | 134,700 |
2014/09/10 | 700 | 713 | 700 | 712 | 184,500 |
2014/09/09 | 701 | 704 | 700 | 701 | 111,100 |
2014/09/08 | 699 | 703 | 695 | 699 | 147,300 |
2014/09/05 | 698 | 700 | 694 | 697 | 196,100 |
2014/09/04 | 706 | 706 | 695 | 696 | 227,900 |
2014/09/03 | 713 | 717 | 708 | 710 | 170,800 |
2014/09/02 | 708 | 717 | 706 | 713 | 251,900 |
2014/09/01 | 708 | 711 | 704 | 708 | 234,500 |
2014/08/29 | 693 | 708 | 693 | 706 | 265,500 |
2014/08/28 | 701 | 702 | 693 | 696 | 227,600 |
2014/08/27 | 705 | 710 | 702 | 705 | 172,400 |
2014/08/26 | 721 | 722 | 709 | 710 | 248,300 |
2014/08/25 | 716 | 721 | 715 | 720 | 253,800 |
2014/08/22 | 711 | 715 | 710 | 714 | 264,500 |
2014/08/21 | 712 | 714 | 707 | 710 | 191,200 |
2014/08/20 | 713 | 714 | 708 | 711 | 176,500 |
2014/08/19 | 710 | 713 | 708 | 713 | 124,900 |
2014/08/18 | 707 | 709 | 706 | 706 | 112,300 |
2014/08/15 | 707 | 709 | 703 | 706 | 222,800 |
2014/08/14 | 709 | 709 | 704 | 707 | 186,400 |
2014/08/13 | 705 | 709 | 699 | 707 | 175,000 |
2014/08/12 | 700 | 709 | 700 | 707 | 182,600 |
2014/08/11 | 698 | 700 | 694 | 697 | 167,000 |
2014/08/08 | 698 | 705 | 689 | 690 | 246,900 |
2014/08/07 | 682 | 705 | 682 | 703 | 463,200 |
2014/08/06 | 687 | 691 | 682 | 684 | 229,900 |
2014/08/05 | 690 | 699 | 688 | 691 | 331,900 |
2014/08/04 | 691 | 693 | 686 | 686 | 156,600 |
2014/08/01 | 690 | 696 | 688 | 689 | 170,900 |
2014/07/31 | 703 | 703 | 691 | 693 | 498,300 |
2014/07/30 | 710 | 711 | 701 | 701 | 394,800 |
2014/07/29 | 716 | 718 | 715 | 717 | 132,000 |
2014/07/28 | 722 | 722 | 712 | 713 | 155,800 |
2014/07/25 | 724 | 726 | 718 | 721 | 235,000 |
2014/07/24 | 718 | 729 | 715 | 721 | 609,300 |
2014/07/23 | 714 | 718 | 709 | 716 | 373,300 |
2014/07/22 | 709 | 715 | 705 | 711 | 208,100 |
2014/07/18 | 705 | 707 | 701 | 704 | 167,600 |
2014/07/17 | 714 | 718 | 708 | 713 | 293,100 |
2014/07/16 | 715 | 719 | 714 | 717 | 178,000 |
2014/07/15 | 724 | 724 | 716 | 718 | 186,900 |
2014/07/14 | 711 | 723 | 708 | 723 | 251,900 |
2014/07/11 | 710 | 713 | 704 | 711 | 362,800 |
2014/07/10 | 725 | 726 | 714 | 715 | 245,600 |
2014/07/09 | 721 | 727 | 719 | 725 | 336,700 |
2014/07/08 | 725 | 740 | 723 | 730 | 629,900 |
2014/07/07 | 721 | 729 | 720 | 724 | 285,000 |
2014/07/04 | 725 | 725 | 715 | 720 | 321,300 |
2014/07/03 | 736 | 744 | 718 | 724 | 599,000 |
2014/07/02 | 733 | 733 | 720 | 724 | 490,700 |
2014/07/01 | 733 | 734 | 720 | 727 | 534,300 |
2014/06/30 | 715 | 736 | 706 | 732 | 1,140,400 |
2014/06/27 | 716 | 717 | 702 | 717 | 364,200 |
2014/06/26 | 715 | 719 | 711 | 715 | 234,000 |
2014/06/25 | 704 | 715 | 702 | 714 | 243,700 |
2014/06/24 | 706 | 713 | 698 | 710 | 385,500 |
2014/06/23 | 715 | 717 | 707 | 712 | 189,400 |
2014/06/20 | 715 | 719 | 709 | 715 | 339,000 |
2014/06/19 | 723 | 723 | 715 | 721 | 361,800 |
2014/06/18 | 720 | 732 | 719 | 726 | 461,400 |
2014/06/17 | 721 | 722 | 714 | 717 | 378,200 |
2014/06/16 | 718 | 721 | 710 | 716 | 232,800 |
2014/06/13 | 725 | 728 | 714 | 722 | 416,400 |
2014/06/12 | 723 | 738 | 718 | 730 | 543,700 |
2014/06/11 | 706 | 734 | 706 | 731 | 468,900 |
2014/06/10 | 717 | 721 | 710 | 714 | 410,000 |
2014/06/09 | 713 | 721 | 704 | 713 | 359,800 |
2014/06/06 | 695 | 710 | 693 | 708 | 466,600 |
2014/06/05 | 691 | 698 | 687 | 692 | 257,100 |
2014/06/04 | 688 | 692 | 684 | 687 | 183,700 |
2014/06/03 | 695 | 696 | 687 | 687 | 232,400 |
2014/06/02 | 693 | 697 | 688 | 692 | 265,300 |
2014/05/30 | 693 | 700 | 687 | 693 | 259,900 |
2014/05/29 | 695 | 696 | 689 | 694 | 262,700 |
2014/05/28 | 704 | 706 | 692 | 695 | 377,900 |
2014/05/27 | 706 | 708 | 698 | 701 | 225,900 |
2014/05/26 | 704 | 705 | 690 | 705 | 251,000 |
2014/05/23 | 697 | 701 | 695 | 699 | 158,100 |
2014/05/22 | 698 | 700 | 689 | 697 | 280,000 |
2014/05/21 | 702 | 707 | 685 | 689 | 250,400 |
2014/05/20 | 690 | 707 | 688 | 702 | 477,800 |
2014/05/19 | 680 | 692 | 676 | 681 | 216,700 |
2014/05/16 | 677 | 680 | 668 | 677 | 273,400 |
2014/05/15 | 680 | 683 | 670 | 681 | 230,200 |
2014/05/14 | 677 | 684 | 677 | 683 | 218,900 |
2014/05/13 | 683 | 691 | 679 | 683 | 231,300 |
2014/05/12 | 680 | 686 | 674 | 678 | 242,100 |
2014/05/09 | 675 | 690 | 674 | 682 | 373,800 |
2014/05/08 | 665 | 685 | 665 | 684 | 347,500 |
2014/05/07 | 670 | 671 | 660 | 667 | 477,200 |
2014/05/02 | 682 | 685 | 675 | 682 | 408,400 |
2014/05/01 | 688 | 693 | 681 | 690 | 369,600 |
2014/04/30 | 684 | 693 | 675 | 691 | 437,600 |
2014/04/28 | 680 | 695 | 672 | 688 | 722,500 |
2014/04/25 | 679 | 689 | 666 | 682 | 633,000 |
2014/04/24 | 662 | 677 | 660 | 674 | 548,900 |
2014/04/23 | 653 | 663 | 651 | 659 | 570,400 |
2014/04/22 | 666 | 667 | 650 | 651 | 748,900 |
2014/04/21 | 667 | 681 | 667 | 670 | 847,400 |
2014/04/18 | 695 | 702 | 692 | 697 | 456,600 |
2014/04/17 | 685 | 695 | 683 | 694 | 417,900 |
2014/04/16 | 679 | 683 | 674 | 683 | 267,100 |
2014/04/15 | 660 | 673 | 659 | 672 | 323,400 |
2014/04/14 | 660 | 670 | 655 | 660 | 214,600 |
2014/04/11 | 660 | 678 | 658 | 664 | 411,900 |
2014/04/10 | 671 | 695 | 670 | 674 | 620,900 |
2014/04/09 | 657 | 661 | 647 | 653 | 261,900 |
2014/04/08 | 674 | 674 | 663 | 664 | 230,700 |
2014/04/07 | 671 | 684 | 668 | 674 | 234,800 |
2014/04/04 | 680 | 683 | 674 | 679 | 216,800 |
2014/04/03 | 688 | 691 | 680 | 681 | 228,900 |
2014/04/02 | 690 | 694 | 685 | 689 | 358,600 |
2014/04/01 | 691 | 692 | 680 | 686 | 272,700 |
2014/03/31 | 681 | 692 | 678 | 690 | 541,300 |
2014/03/28 | 660 | 677 | 652 | 677 | 620,900 |
2014/03/27 | 630 | 663 | 628 | 660 | 602,800 |
2014/03/26 | 624 | 638 | 618 | 635 | 604,400 |
2014/03/25 | 635 | 646 | 627 | 629 | 531,600 |
2014/03/24 | 640 | 655 | 636 | 638 | 473,300 |
2014/03/20 | 647 | 650 | 638 | 642 | 545,300 |
2014/03/19 | 661 | 667 | 647 | 647 | 307,500 |
2014/03/18 | 646 | 668 | 644 | 663 | 314,200 |
2014/03/17 | 643 | 648 | 637 | 638 | 261,000 |
2014/03/14 | 656 | 658 | 645 | 646 | 570,500 |
2014/03/13 | 661 | 669 | 658 | 664 | 192,700 |
2014/03/12 | 670 | 676 | 662 | 663 | 222,000 |
2014/03/11 | 665 | 680 | 662 | 680 | 344,200 |
2014/03/10 | 671 | 673 | 658 | 661 | 458,800 |
2014/03/07 | 678 | 683 | 666 | 680 | 639,800 |
2014/03/06 | 672 | 679 | 664 | 677 | 376,400 |
2014/03/05 | 669 | 678 | 667 | 670 | 530,300 |
2014/03/04 | 641 | 666 | 639 | 665 | 464,900 |
2014/03/03 | 640 | 648 | 630 | 646 | 320,400 |
2014/02/28 | 650 | 651 | 641 | 645 | 316,700 |
2014/02/27 | 655 | 656 | 651 | 653 | 290,200 |
2014/02/26 | 652 | 664 | 648 | 658 | 656,400 |
2014/02/25 | 663 | 672 | 663 | 668 | 730,800 |
2014/02/24 | 671 | 677 | 661 | 663 | 660,000 |
2014/02/21 | 669 | 676 | 667 | 675 | 320,500 |
2014/02/20 | 670 | 674 | 659 | 664 | 509,600 |
2014/02/19 | 683 | 683 | 673 | 674 | 425,700 |
2014/02/18 | 684 | 693 | 676 | 688 | 361,900 |
2014/02/17 | 678 | 688 | 670 | 688 | 217,500 |
2014/02/14 | 690 | 691 | 668 | 677 | 322,900 |
2014/02/13 | 700 | 703 | 691 | 692 | 258,100 |
2014/02/12 | 688 | 698 | 686 | 698 | 318,500 |
2014/02/10 | 685 | 688 | 675 | 678 | 138,600 |
2014/02/07 | 672 | 678 | 661 | 676 | 235,600 |
2014/02/06 | 653 | 670 | 652 | 662 | 312,500 |
2014/02/05 | 656 | 676 | 640 | 652 | 352,500 |
2014/02/04 | 667 | 667 | 645 | 649 | 401,300 |
2014/02/03 | 685 | 691 | 679 | 679 | 201,600 |
2014/01/31 | 696 | 701 | 682 | 691 | 347,400 |
2014/01/30 | 701 | 706 | 690 | 694 | 422,300 |
2014/01/29 | 700 | 725 | 699 | 722 | 356,100 |
2014/01/28 | 697 | 703 | 690 | 691 | 340,100 |
2014/01/27 | 698 | 705 | 695 | 696 | 334,000 |
2014/01/24 | 721 | 721 | 708 | 712 | 300,500 |
2014/01/23 | 750 | 751 | 727 | 728 | 334,200 |
2014/01/22 | 750 | 754 | 740 | 748 | 283,000 |
2014/01/21 | 748 | 750 | 743 | 748 | 195,400 |
2014/01/20 | 735 | 748 | 735 | 747 | 195,200 |
2014/01/17 | 722 | 736 | 719 | 734 | 198,900 |
2014/01/16 | 718 | 729 | 714 | 720 | 300,000 |
2014/01/15 | 715 | 719 | 710 | 716 | 202,200 |
2014/01/14 | 719 | 719 | 708 | 709 | 386,300 |
2014/01/10 | 716 | 724 | 709 | 723 | 266,200 |
2014/01/09 | 719 | 723 | 715 | 722 | 202,000 |
2014/01/08 | 713 | 716 | 707 | 716 | 145,400 |
2014/01/07 | 718 | 723 | 702 | 706 | 343,400 |
2014/01/06 | 730 | 734 | 717 | 723 | 524,400 |