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 |
---|---|---|---|---|---|
2016/12/30 | 1,063 | 1,064 | 1,032 | 1,038 | 892,800 |
2016/12/29 | 1,085 | 1,089 | 1,053 | 1,060 | 1,210,400 |
2016/12/28 | 1,057 | 1,084 | 1,046 | 1,073 | 2,098,800 |
2016/12/27 | 1,019 | 1,038 | 1,018 | 1,022 | 804,400 |
2016/12/26 | 1,015 | 1,023 | 1,012 | 1,017 | 649,700 |
2016/12/22 | 1,003 | 1,009 | 997 | 1,003 | 537,900 |
2016/12/21 | 1,019 | 1,026 | 1,010 | 1,012 | 569,700 |
2016/12/20 | 1,009 | 1,025 | 1,007 | 1,023 | 459,600 |
2016/12/19 | 995 | 1,015 | 995 | 1,013 | 522,900 |
2016/12/16 | 1,020 | 1,020 | 994 | 994 | 932,400 |
2016/12/15 | 1,013 | 1,027 | 1,013 | 1,020 | 471,300 |
2016/12/14 | 1,020 | 1,023 | 1,009 | 1,013 | 392,600 |
2016/12/13 | 1,006 | 1,018 | 996 | 1,018 | 894,700 |
2016/12/12 | 1,005 | 1,013 | 996 | 1,001 | 685,900 |
2016/12/09 | 1,006 | 1,014 | 999 | 1,006 | 782,200 |
2016/12/08 | 1,017 | 1,019 | 1,007 | 1,013 | 788,300 |
2016/12/07 | 1,000 | 1,017 | 1,000 | 1,017 | 747,500 |
2016/12/06 | 1,005 | 1,006 | 989 | 993 | 886,600 |
2016/12/05 | 1,010 | 1,019 | 998 | 1,005 | 802,100 |
2016/12/02 | 1,037 | 1,041 | 1,023 | 1,027 | 979,600 |
2016/12/01 | 1,023 | 1,038 | 1,016 | 1,035 | 984,900 |
2016/11/30 | 1,020 | 1,036 | 1,014 | 1,033 | 940,700 |
2016/11/29 | 1,025 | 1,027 | 1,015 | 1,020 | 503,400 |
2016/11/28 | 1,017 | 1,035 | 1,010 | 1,032 | 993,600 |
2016/11/25 | 1,014 | 1,015 | 1,004 | 1,011 | 877,500 |
2016/11/24 | 999 | 1,014 | 995 | 1,011 | 952,900 |
2016/11/22 | 962 | 996 | 954 | 992 | 1,118,100 |
2016/11/21 | 958 | 962 | 955 | 958 | 635,600 |
2016/11/18 | 948 | 953 | 940 | 952 | 516,200 |
2016/11/17 | 937 | 948 | 934 | 942 | 643,300 |
2016/11/16 | 934 | 939 | 929 | 935 | 548,800 |
2016/11/15 | 910 | 926 | 904 | 924 | 697,100 |
2016/11/14 | 903 | 908 | 900 | 906 | 461,300 |
2016/11/11 | 901 | 904 | 888 | 895 | 778,500 |
2016/11/10 | 904 | 912 | 899 | 906 | 891,700 |
2016/11/09 | 908 | 912 | 876 | 887 | 1,118,800 |
2016/11/08 | 913 | 917 | 907 | 912 | 489,600 |
2016/11/07 | 909 | 921 | 909 | 916 | 596,000 |
2016/11/04 | 901 | 906 | 892 | 904 | 748,500 |
2016/11/02 | 911 | 912 | 905 | 908 | 560,000 |
2016/11/01 | 916 | 919 | 913 | 917 | 388,900 |
2016/10/31 | 915 | 921 | 906 | 920 | 751,800 |
2016/10/28 | 922 | 927 | 918 | 922 | 1,526,900 |
2016/10/27 | 923 | 927 | 916 | 923 | 659,100 |
2016/10/26 | 928 | 934 | 924 | 927 | 592,800 |
2016/10/25 | 927 | 932 | 923 | 927 | 541,500 |
2016/10/24 | 918 | 929 | 913 | 926 | 528,300 |
2016/10/21 | 912 | 922 | 910 | 919 | 564,900 |
2016/10/20 | 911 | 917 | 909 | 914 | 635,300 |
2016/10/19 | 924 | 927 | 916 | 917 | 651,900 |
2016/10/18 | 916 | 923 | 908 | 920 | 874,100 |
2016/10/17 | 900 | 913 | 898 | 911 | 965,800 |
2016/10/14 | 886 | 901 | 880 | 900 | 979,400 |
2016/10/13 | 892 | 893 | 881 | 886 | 1,036,900 |
2016/10/12 | 889 | 894 | 884 | 885 | 1,176,800 |
2016/10/11 | 889 | 901 | 886 | 899 | 840,900 |
2016/10/07 | 880 | 885 | 875 | 884 | 536,900 |
2016/10/06 | 870 | 880 | 865 | 878 | 484,200 |
2016/10/05 | 879 | 879 | 869 | 876 | 462,500 |
2016/10/04 | 864 | 878 | 862 | 878 | 531,000 |
2016/10/03 | 872 | 879 | 861 | 866 | 733,700 |
2016/09/30 | 865 | 870 | 853 | 867 | 852,300 |
2016/09/29 | 864 | 869 | 856 | 861 | 729,100 |
2016/09/28 | 890 | 893 | 849 | 864 | 1,263,900 |
2016/09/27 | 870 | 892 | 865 | 884 | 952,300 |
2016/09/26 | 882 | 889 | 879 | 885 | 607,100 |
2016/09/23 | 872 | 882 | 868 | 879 | 608,600 |
2016/09/21 | 859 | 874 | 854 | 873 | 687,100 |
2016/09/20 | 850 | 868 | 850 | 858 | 680,300 |
2016/09/16 | 842 | 854 | 842 | 851 | 559,400 |
2016/09/15 | 837 | 839 | 829 | 835 | 374,700 |
2016/09/14 | 845 | 851 | 842 | 845 | 397,000 |
2016/09/13 | 844 | 850 | 839 | 844 | 485,600 |
2016/09/12 | 836 | 845 | 828 | 842 | 592,600 |
2016/09/09 | 838 | 846 | 834 | 843 | 436,700 |
2016/09/08 | 837 | 842 | 825 | 840 | 491,000 |
2016/09/07 | 825 | 838 | 821 | 835 | 554,600 |
2016/09/06 | 813 | 827 | 813 | 826 | 420,400 |
2016/09/05 | 812 | 815 | 805 | 809 | 310,800 |
2016/09/02 | 790 | 813 | 788 | 812 | 754,500 |
2016/09/01 | 788 | 789 | 781 | 788 | 319,500 |
2016/08/31 | 787 | 793 | 773 | 788 | 591,300 |
2016/08/30 | 790 | 790 | 783 | 787 | 353,600 |
2016/08/29 | 791 | 794 | 781 | 787 | 355,200 |
2016/08/26 | 800 | 800 | 786 | 788 | 426,200 |
2016/08/25 | 790 | 799 | 789 | 795 | 287,300 |
2016/08/24 | 791 | 794 | 785 | 789 | 651,600 |
2016/08/23 | 800 | 803 | 789 | 792 | 620,800 |
2016/08/22 | 793 | 803 | 784 | 801 | 1,015,800 |
2016/08/19 | 796 | 801 | 793 | 794 | 414,900 |
2016/08/18 | 801 | 807 | 794 | 796 | 421,300 |
2016/08/17 | 800 | 808 | 796 | 806 | 610,100 |
2016/08/16 | 818 | 819 | 800 | 805 | 688,400 |
2016/08/15 | 816 | 820 | 815 | 818 | 227,000 |
2016/08/12 | 829 | 831 | 815 | 817 | 569,900 |
2016/08/10 | 843 | 843 | 825 | 827 | 900,000 |
2016/08/09 | 834 | 848 | 830 | 848 | 617,700 |
2016/08/08 | 834 | 842 | 826 | 831 | 395,300 |
2016/08/05 | 825 | 834 | 821 | 825 | 607,700 |
2016/08/04 | 835 | 847 | 825 | 831 | 695,900 |
2016/08/03 | 854 | 857 | 837 | 838 | 805,700 |
2016/08/02 | 855 | 872 | 854 | 865 | 366,600 |
2016/08/01 | 871 | 873 | 857 | 861 | 575,200 |
2016/07/29 | 876 | 884 | 864 | 880 | 680,200 |
2016/07/28 | 884 | 887 | 874 | 880 | 752,700 |
2016/07/27 | 868 | 883 | 863 | 875 | 750,500 |
2016/07/26 | 866 | 872 | 853 | 865 | 634,000 |
2016/07/25 | 877 | 883 | 865 | 875 | 674,700 |
2016/07/22 | 876 | 886 | 875 | 877 | 543,100 |
2016/07/21 | 891 | 892 | 876 | 888 | 649,300 |
2016/07/20 | 893 | 893 | 880 | 885 | 631,100 |
2016/07/19 | 903 | 910 | 894 | 898 | 743,500 |
2016/07/15 | 912 | 920 | 901 | 904 | 717,600 |
2016/07/14 | 906 | 912 | 897 | 906 | 733,000 |
2016/07/13 | 925 | 925 | 905 | 908 | 787,800 |
2016/07/12 | 937 | 937 | 913 | 917 | 953,800 |
2016/07/11 | 929 | 939 | 913 | 931 | 993,000 |
2016/07/08 | 930 | 943 | 918 | 922 | 995,500 |
2016/07/07 | 917 | 941 | 915 | 930 | 1,513,600 |
2016/07/06 | 882 | 917 | 876 | 915 | 1,509,000 |
2016/07/05 | 856 | 900 | 852 | 896 | 2,431,700 |
2016/07/04 | 848 | 859 | 833 | 856 | 1,210,800 |
2016/07/01 | 874 | 875 | 850 | 857 | 1,084,900 |
2016/06/30 | 887 | 888 | 859 | 875 | 1,879,400 |
2016/06/29 | 865 | 910 | 863 | 892 | 3,706,600 |
2016/06/28 | 790 | 818 | 787 | 807 | 1,493,300 |
2016/06/27 | 759 | 777 | 759 | 767 | 657,400 |
2016/06/24 | 780 | 786 | 743 | 752 | 982,400 |
2016/06/23 | 770 | 775 | 763 | 772 | 237,900 |
2016/06/22 | 780 | 780 | 767 | 770 | 581,700 |
2016/06/21 | 761 | 784 | 752 | 781 | 819,300 |
2016/06/20 | 757 | 774 | 751 | 770 | 502,100 |
2016/06/17 | 751 | 759 | 745 | 748 | 391,000 |
2016/06/16 | 768 | 774 | 741 | 745 | 693,600 |
2016/06/15 | 758 | 770 | 756 | 764 | 369,200 |
2016/06/14 | 757 | 767 | 755 | 762 | 455,800 |
2016/06/13 | 770 | 772 | 757 | 760 | 390,500 |
2016/06/10 | 782 | 787 | 773 | 778 | 514,900 |
2016/06/09 | 793 | 797 | 782 | 782 | 581,800 |
2016/06/08 | 810 | 811 | 796 | 800 | 391,300 |
2016/06/07 | 800 | 809 | 797 | 807 | 327,700 |
2016/06/06 | 799 | 806 | 794 | 800 | 373,100 |
2016/06/03 | 803 | 817 | 803 | 812 | 558,400 |
2016/06/02 | 798 | 807 | 796 | 804 | 522,200 |
2016/06/01 | 807 | 810 | 798 | 807 | 442,600 |
2016/05/31 | 798 | 811 | 795 | 810 | 409,500 |
2016/05/30 | 800 | 800 | 789 | 797 | 157,100 |
2016/05/27 | 803 | 804 | 787 | 790 | 207,000 |
2016/05/26 | 785 | 802 | 783 | 797 | 602,000 |
2016/05/25 | 777 | 780 | 773 | 775 | 368,400 |
2016/05/24 | 775 | 775 | 764 | 767 | 338,400 |
2016/05/23 | 779 | 779 | 767 | 776 | 312,300 |
2016/05/20 | 767 | 782 | 766 | 780 | 443,700 |
2016/05/19 | 770 | 771 | 760 | 762 | 428,500 |
2016/05/18 | 769 | 771 | 761 | 765 | 328,000 |
2016/05/17 | 770 | 770 | 764 | 769 | 216,600 |
2016/05/16 | 770 | 774 | 760 | 761 | 308,800 |
2016/05/13 | 779 | 780 | 770 | 771 | 359,900 |
2016/05/12 | 785 | 788 | 778 | 781 | 391,600 |
2016/05/11 | 796 | 796 | 785 | 791 | 548,800 |
2016/05/10 | 783 | 794 | 782 | 793 | 435,700 |
2016/05/09 | 790 | 797 | 785 | 786 | 459,900 |
2016/05/06 | 794 | 796 | 786 | 787 | 558,000 |
2016/05/02 | 812 | 815 | 793 | 796 | 650,500 |
2016/04/28 | 850 | 857 | 822 | 823 | 569,700 |
2016/04/27 | 844 | 852 | 840 | 844 | 529,500 |
2016/04/26 | 827 | 850 | 827 | 837 | 532,700 |
2016/04/25 | 833 | 835 | 826 | 830 | 499,500 |
2016/04/22 | 827 | 840 | 823 | 838 | 644,500 |
2016/04/21 | 822 | 834 | 818 | 831 | 537,800 |
2016/04/20 | 829 | 831 | 816 | 816 | 528,200 |
2016/04/19 | 831 | 838 | 822 | 831 | 696,700 |
2016/04/18 | 814 | 827 | 808 | 822 | 749,000 |
2016/04/15 | 819 | 837 | 818 | 829 | 757,000 |
2016/04/14 | 813 | 829 | 813 | 827 | 632,900 |
2016/04/13 | 785 | 813 | 783 | 811 | 1,669,400 |
2016/04/12 | 768 | 778 | 762 | 776 | 1,461,200 |
2016/04/11 | 777 | 784 | 761 | 768 | 1,191,500 |
2016/04/08 | 748 | 773 | 745 | 770 | 1,209,000 |
2016/04/07 | 774 | 779 | 756 | 757 | 1,112,400 |
2016/04/06 | 765 | 780 | 765 | 778 | 1,558,200 |
2016/04/05 | 795 | 797 | 764 | 764 | 1,125,700 |
2016/04/04 | 800 | 810 | 799 | 805 | 603,000 |
2016/04/01 | 813 | 814 | 796 | 798 | 837,700 |
2016/03/31 | 831 | 832 | 813 | 813 | 602,500 |
2016/03/30 | 841 | 842 | 832 | 834 | 417,200 |
2016/03/29 | 841 | 846 | 839 | 845 | 507,900 |
2016/03/28 | 836 | 843 | 835 | 843 | 638,000 |
2016/03/25 | 832 | 834 | 819 | 826 | 554,600 |
2016/03/24 | 831 | 839 | 827 | 831 | 396,700 |
2016/03/23 | 833 | 840 | 830 | 832 | 375,200 |
2016/03/22 | 831 | 839 | 825 | 833 | 645,900 |
2016/03/18 | 815 | 831 | 812 | 827 | 1,087,500 |
2016/03/17 | 813 | 818 | 802 | 808 | 507,700 |
2016/03/16 | 810 | 818 | 808 | 809 | 541,400 |
2016/03/15 | 801 | 814 | 801 | 811 | 559,300 |
2016/03/14 | 816 | 819 | 801 | 801 | 749,900 |
2016/03/11 | 800 | 821 | 799 | 817 | 839,800 |
2016/03/10 | 801 | 811 | 797 | 808 | 426,300 |
2016/03/09 | 803 | 808 | 794 | 795 | 435,900 |
2016/03/08 | 821 | 822 | 800 | 805 | 699,900 |
2016/03/07 | 820 | 828 | 819 | 821 | 414,800 |
2016/03/04 | 816 | 828 | 809 | 826 | 753,000 |
2016/03/03 | 809 | 816 | 804 | 810 | 810,000 |
2016/03/02 | 817 | 821 | 809 | 813 | 781,600 |
2016/03/01 | 816 | 823 | 801 | 807 | 1,305,100 |
2016/02/29 | 842 | 847 | 830 | 830 | 693,200 |
2016/02/26 | 830 | 839 | 828 | 833 | 851,600 |
2016/02/25 | 815 | 829 | 807 | 825 | 1,077,700 |
2016/02/24 | 828 | 842 | 821 | 828 | 1,196,500 |
2016/02/23 | 841 | 841 | 824 | 828 | 1,038,900 |
2016/02/22 | 842 | 855 | 837 | 840 | 920,200 |
2016/02/19 | 861 | 862 | 826 | 846 | 1,465,800 |
2016/02/18 | 854 | 875 | 853 | 871 | 1,536,900 |
2016/02/17 | 838 | 851 | 828 | 841 | 1,456,200 |
2016/02/16 | 830 | 845 | 826 | 837 | 1,023,000 |
2016/02/15 | 821 | 835 | 809 | 831 | 1,213,300 |
2016/02/12 | 804 | 817 | 792 | 796 | 1,766,900 |
2016/02/10 | 853 | 857 | 807 | 818 | 1,459,500 |
2016/02/09 | 855 | 861 | 838 | 847 | 1,290,500 |
2016/02/08 | 853 | 879 | 853 | 876 | 874,700 |
2016/02/05 | 877 | 880 | 855 | 865 | 908,100 |
2016/02/04 | 879 | 896 | 876 | 884 | 1,293,700 |
2016/02/03 | 880 | 889 | 865 | 881 | 861,300 |
2016/02/02 | 888 | 897 | 881 | 893 | 1,005,100 |
2016/02/01 | 875 | 894 | 874 | 890 | 1,211,900 |
2016/01/29 | 850 | 870 | 841 | 866 | 1,092,300 |
2016/01/28 | 842 | 861 | 839 | 853 | 945,700 |
2016/01/27 | 835 | 849 | 830 | 842 | 1,169,000 |
2016/01/26 | 845 | 849 | 827 | 830 | 1,373,400 |
2016/01/25 | 852 | 868 | 838 | 848 | 1,520,500 |
2016/01/22 | 840 | 844 | 825 | 842 | 1,372,600 |
2016/01/21 | 825 | 850 | 823 | 823 | 1,611,200 |
2016/01/20 | 842 | 845 | 825 | 827 | 1,703,600 |
2016/01/19 | 826 | 853 | 824 | 841 | 1,541,800 |
2016/01/18 | 829 | 838 | 823 | 828 | 1,377,400 |
2016/01/15 | 825 | 849 | 824 | 840 | 1,915,900 |
2016/01/14 | 816 | 825 | 812 | 824 | 1,923,200 |
2016/01/13 | 818 | 828 | 810 | 818 | 1,062,300 |
2016/01/12 | 822 | 841 | 809 | 813 | 1,166,700 |
2016/01/08 | 821 | 844 | 821 | 829 | 1,084,000 |
2016/01/07 | 848 | 851 | 824 | 826 | 1,546,400 |
2016/01/06 | 858 | 873 | 847 | 856 | 1,410,900 |
2016/01/05 | 861 | 870 | 851 | 855 | 1,434,400 |
2016/01/04 | 879 | 886 | 854 | 861 | 1,283,200 |