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 |
---|---|---|---|---|---|
2018/12/28 | 1,145 | 1,157 | 1,136 | 1,147 | 1,969,300 |
2018/12/27 | 1,095 | 1,112 | 1,074 | 1,094 | 870,300 |
2018/12/26 | 1,065 | 1,096 | 1,061 | 1,072 | 625,900 |
2018/12/25 | 1,057 | 1,065 | 1,037 | 1,060 | 549,700 |
2018/12/21 | 1,087 | 1,089 | 1,074 | 1,077 | 648,200 |
2018/12/20 | 1,108 | 1,114 | 1,091 | 1,097 | 606,500 |
2018/12/19 | 1,124 | 1,127 | 1,091 | 1,104 | 512,700 |
2018/12/18 | 1,109 | 1,111 | 1,097 | 1,100 | 369,600 |
2018/12/17 | 1,120 | 1,126 | 1,109 | 1,112 | 345,900 |
2018/12/14 | 1,117 | 1,117 | 1,099 | 1,106 | 466,900 |
2018/12/13 | 1,105 | 1,118 | 1,101 | 1,111 | 383,900 |
2018/12/12 | 1,101 | 1,108 | 1,099 | 1,102 | 311,600 |
2018/12/11 | 1,105 | 1,106 | 1,080 | 1,095 | 699,800 |
2018/12/10 | 1,119 | 1,124 | 1,100 | 1,103 | 283,700 |
2018/12/07 | 1,102 | 1,128 | 1,102 | 1,125 | 517,700 |
2018/12/06 | 1,100 | 1,105 | 1,096 | 1,102 | 345,700 |
2018/12/05 | 1,100 | 1,109 | 1,098 | 1,109 | 499,400 |
2018/12/04 | 1,121 | 1,125 | 1,102 | 1,110 | 514,300 |
2018/12/03 | 1,131 | 1,131 | 1,118 | 1,127 | 465,100 |
2018/11/30 | 1,137 | 1,139 | 1,125 | 1,126 | 667,000 |
2018/11/29 | 1,140 | 1,144 | 1,128 | 1,128 | 507,500 |
2018/11/28 | 1,138 | 1,139 | 1,124 | 1,125 | 778,400 |
2018/11/27 | 1,130 | 1,140 | 1,121 | 1,130 | 544,700 |
2018/11/26 | 1,107 | 1,122 | 1,099 | 1,116 | 539,900 |
2018/11/22 | 1,107 | 1,114 | 1,100 | 1,111 | 268,400 |
2018/11/21 | 1,100 | 1,109 | 1,099 | 1,108 | 401,800 |
2018/11/20 | 1,105 | 1,115 | 1,097 | 1,113 | 368,700 |
2018/11/19 | 1,114 | 1,118 | 1,104 | 1,116 | 481,000 |
2018/11/16 | 1,102 | 1,113 | 1,097 | 1,113 | 297,600 |
2018/11/15 | 1,085 | 1,111 | 1,085 | 1,107 | 373,100 |
2018/11/14 | 1,096 | 1,099 | 1,083 | 1,089 | 515,900 |
2018/11/13 | 1,107 | 1,111 | 1,096 | 1,106 | 510,500 |
2018/11/12 | 1,115 | 1,132 | 1,115 | 1,128 | 506,900 |
2018/11/09 | 1,100 | 1,114 | 1,100 | 1,110 | 340,500 |
2018/11/08 | 1,105 | 1,112 | 1,102 | 1,104 | 319,200 |
2018/11/07 | 1,087 | 1,104 | 1,081 | 1,095 | 551,100 |
2018/11/06 | 1,096 | 1,112 | 1,095 | 1,102 | 510,700 |
2018/11/05 | 1,082 | 1,092 | 1,082 | 1,088 | 301,600 |
2018/11/02 | 1,083 | 1,088 | 1,077 | 1,085 | 310,100 |
2018/11/01 | 1,089 | 1,097 | 1,081 | 1,086 | 375,100 |
2018/10/31 | 1,094 | 1,097 | 1,084 | 1,096 | 594,300 |
2018/10/30 | 1,079 | 1,087 | 1,074 | 1,080 | 545,500 |
2018/10/29 | 1,072 | 1,088 | 1,072 | 1,079 | 497,700 |
2018/10/26 | 1,076 | 1,082 | 1,059 | 1,071 | 444,900 |
2018/10/25 | 1,073 | 1,082 | 1,067 | 1,072 | 462,700 |
2018/10/24 | 1,073 | 1,088 | 1,068 | 1,082 | 346,400 |
2018/10/23 | 1,082 | 1,083 | 1,070 | 1,073 | 292,600 |
2018/10/22 | 1,085 | 1,089 | 1,080 | 1,082 | 206,600 |
2018/10/19 | 1,074 | 1,093 | 1,071 | 1,090 | 538,800 |
2018/10/18 | 1,070 | 1,091 | 1,070 | 1,081 | 633,700 |
2018/10/17 | 1,065 | 1,071 | 1,058 | 1,068 | 336,700 |
2018/10/16 | 1,050 | 1,063 | 1,043 | 1,059 | 501,600 |
2018/10/15 | 1,047 | 1,058 | 1,045 | 1,054 | 438,600 |
2018/10/12 | 1,070 | 1,081 | 1,047 | 1,055 | 650,300 |
2018/10/11 | 1,053 | 1,077 | 1,053 | 1,070 | 570,000 |
2018/10/10 | 1,082 | 1,098 | 1,078 | 1,083 | 917,200 |
2018/10/09 | 1,070 | 1,090 | 1,064 | 1,082 | 1,315,800 |
2018/10/05 | 1,065 | 1,072 | 1,058 | 1,066 | 736,900 |
2018/10/04 | 1,053 | 1,063 | 1,048 | 1,055 | 785,000 |
2018/10/03 | 1,045 | 1,051 | 1,032 | 1,037 | 436,900 |
2018/10/02 | 1,060 | 1,060 | 1,037 | 1,041 | 716,700 |
2018/10/01 | 1,040 | 1,075 | 1,040 | 1,070 | 1,237,800 |
2018/09/28 | 1,027 | 1,040 | 1,023 | 1,033 | 473,200 |
2018/09/27 | 1,032 | 1,036 | 1,027 | 1,028 | 438,900 |
2018/09/26 | 1,022 | 1,034 | 1,020 | 1,032 | 269,000 |
2018/09/25 | 1,031 | 1,032 | 1,024 | 1,027 | 339,900 |
2018/09/21 | 1,029 | 1,032 | 1,022 | 1,026 | 480,900 |
2018/09/20 | 1,027 | 1,027 | 1,009 | 1,021 | 495,100 |
2018/09/19 | 1,031 | 1,036 | 1,028 | 1,031 | 396,800 |
2018/09/18 | 1,020 | 1,031 | 1,015 | 1,030 | 250,500 |
2018/09/14 | 1,024 | 1,033 | 1,023 | 1,025 | 387,300 |
2018/09/13 | 1,016 | 1,026 | 1,015 | 1,023 | 186,200 |
2018/09/12 | 1,023 | 1,026 | 1,012 | 1,019 | 201,200 |
2018/09/11 | 1,021 | 1,026 | 1,015 | 1,019 | 286,600 |
2018/09/10 | 1,015 | 1,022 | 1,013 | 1,019 | 226,300 |
2018/09/07 | 1,015 | 1,021 | 1,010 | 1,019 | 299,300 |
2018/09/06 | 1,014 | 1,019 | 1,005 | 1,015 | 345,200 |
2018/09/05 | 1,013 | 1,013 | 1,008 | 1,009 | 136,700 |
2018/09/04 | 1,018 | 1,018 | 1,009 | 1,011 | 160,800 |
2018/09/03 | 1,015 | 1,015 | 1,006 | 1,012 | 158,000 |
2018/08/31 | 1,011 | 1,018 | 1,010 | 1,015 | 327,400 |
2018/08/30 | 1,022 | 1,023 | 1,011 | 1,011 | 198,600 |
2018/08/29 | 1,012 | 1,017 | 1,011 | 1,015 | 228,100 |
2018/08/28 | 1,020 | 1,028 | 1,015 | 1,027 | 372,400 |
2018/08/27 | 1,013 | 1,023 | 1,012 | 1,018 | 247,800 |
2018/08/24 | 1,015 | 1,016 | 1,011 | 1,014 | 160,000 |
2018/08/23 | 1,009 | 1,014 | 1,007 | 1,010 | 190,000 |
2018/08/22 | 1,001 | 1,007 | 994 | 1,003 | 178,500 |
2018/08/21 | 1,011 | 1,013 | 1,002 | 1,004 | 161,100 |
2018/08/20 | 1,010 | 1,014 | 1,002 | 1,010 | 354,800 |
2018/08/17 | 1,008 | 1,010 | 1,000 | 1,006 | 306,800 |
2018/08/16 | 1,002 | 1,010 | 995 | 1,008 | 408,200 |
2018/08/15 | 1,016 | 1,024 | 1,004 | 1,008 | 307,100 |
2018/08/14 | 1,005 | 1,011 | 1,001 | 1,010 | 220,500 |
2018/08/13 | 996 | 999 | 988 | 998 | 418,800 |
2018/08/10 | 997 | 1,005 | 996 | 1,001 | 267,100 |
2018/08/09 | 1,001 | 1,003 | 996 | 1,000 | 291,900 |
2018/08/08 | 1,000 | 1,012 | 998 | 1,009 | 460,400 |
2018/08/07 | 998 | 998 | 990 | 994 | 256,100 |
2018/08/06 | 1,004 | 1,006 | 997 | 998 | 204,500 |
2018/08/03 | 1,008 | 1,012 | 1,001 | 1,001 | 205,400 |
2018/08/02 | 1,008 | 1,019 | 1,005 | 1,006 | 324,600 |
2018/08/01 | 1,001 | 1,011 | 996 | 1,007 | 292,300 |
2018/07/31 | 1,000 | 1,009 | 994 | 1,001 | 537,400 |
2018/07/30 | 1,006 | 1,013 | 1,003 | 1,007 | 353,300 |
2018/07/27 | 1,022 | 1,026 | 1,014 | 1,018 | 256,600 |
2018/07/26 | 1,023 | 1,023 | 1,016 | 1,022 | 260,500 |
2018/07/25 | 1,014 | 1,022 | 1,009 | 1,019 | 407,100 |
2018/07/24 | 1,017 | 1,021 | 1,010 | 1,013 | 308,300 |
2018/07/23 | 1,001 | 1,010 | 1,001 | 1,007 | 230,300 |
2018/07/20 | 1,009 | 1,012 | 1,001 | 1,004 | 321,600 |
2018/07/19 | 1,015 | 1,022 | 1,007 | 1,015 | 480,300 |
2018/07/18 | 1,023 | 1,025 | 1,012 | 1,014 | 464,300 |
2018/07/17 | 990 | 1,016 | 990 | 1,014 | 653,500 |
2018/07/13 | 987 | 994 | 980 | 989 | 612,200 |
2018/07/12 | 990 | 995 | 983 | 987 | 770,900 |
2018/07/11 | 1,001 | 1,004 | 993 | 994 | 843,700 |
2018/07/10 | 1,015 | 1,023 | 1,012 | 1,012 | 490,100 |
2018/07/09 | 1,020 | 1,026 | 1,018 | 1,018 | 407,900 |
2018/07/06 | 1,015 | 1,021 | 1,011 | 1,013 | 334,400 |
2018/07/05 | 1,023 | 1,023 | 1,011 | 1,014 | 334,200 |
2018/07/04 | 1,005 | 1,031 | 1,005 | 1,027 | 531,600 |
2018/07/03 | 1,015 | 1,018 | 1,000 | 1,008 | 665,600 |
2018/07/02 | 1,019 | 1,024 | 996 | 1,001 | 1,221,900 |
2018/06/29 | 1,048 | 1,048 | 1,034 | 1,038 | 542,100 |
2018/06/28 | 1,052 | 1,052 | 1,040 | 1,048 | 461,300 |
2018/06/27 | 1,053 | 1,059 | 1,048 | 1,059 | 378,800 |
2018/06/26 | 1,050 | 1,059 | 1,045 | 1,056 | 499,200 |
2018/06/25 | 1,067 | 1,068 | 1,056 | 1,060 | 321,100 |
2018/06/22 | 1,062 | 1,069 | 1,058 | 1,069 | 425,000 |
2018/06/21 | 1,070 | 1,078 | 1,065 | 1,066 | 254,500 |
2018/06/20 | 1,074 | 1,084 | 1,072 | 1,075 | 450,200 |
2018/06/19 | 1,066 | 1,075 | 1,063 | 1,071 | 277,200 |
2018/06/18 | 1,074 | 1,077 | 1,066 | 1,071 | 319,100 |
2018/06/15 | 1,060 | 1,071 | 1,059 | 1,065 | 363,200 |
2018/06/14 | 1,062 | 1,072 | 1,057 | 1,058 | 508,800 |
2018/06/13 | 1,051 | 1,064 | 1,051 | 1,062 | 525,500 |
2018/06/12 | 1,080 | 1,084 | 1,058 | 1,065 | 726,800 |
2018/06/11 | 1,087 | 1,089 | 1,070 | 1,073 | 554,900 |
2018/06/08 | 1,100 | 1,109 | 1,090 | 1,091 | 393,300 |
2018/06/07 | 1,102 | 1,111 | 1,102 | 1,104 | 410,000 |
2018/06/06 | 1,090 | 1,115 | 1,090 | 1,107 | 623,200 |
2018/06/05 | 1,099 | 1,106 | 1,077 | 1,084 | 642,900 |
2018/06/04 | 1,094 | 1,099 | 1,090 | 1,099 | 417,100 |
2018/06/01 | 1,081 | 1,094 | 1,079 | 1,091 | 224,400 |
2018/05/31 | 1,090 | 1,096 | 1,085 | 1,093 | 437,400 |
2018/05/30 | 1,086 | 1,090 | 1,079 | 1,089 | 272,300 |
2018/05/29 | 1,094 | 1,101 | 1,087 | 1,097 | 477,500 |
2018/05/28 | 1,075 | 1,088 | 1,071 | 1,085 | 345,100 |
2018/05/25 | 1,074 | 1,079 | 1,065 | 1,076 | 407,400 |
2018/05/24 | 1,075 | 1,079 | 1,068 | 1,070 | 363,100 |
2018/05/23 | 1,067 | 1,071 | 1,062 | 1,063 | 611,300 |
2018/05/22 | 1,082 | 1,091 | 1,076 | 1,077 | 466,700 |
2018/05/21 | 1,092 | 1,092 | 1,079 | 1,082 | 241,600 |
2018/05/18 | 1,090 | 1,093 | 1,086 | 1,090 | 293,800 |
2018/05/17 | 1,085 | 1,091 | 1,078 | 1,086 | 343,100 |
2018/05/16 | 1,084 | 1,090 | 1,082 | 1,085 | 201,700 |
2018/05/15 | 1,079 | 1,087 | 1,078 | 1,083 | 232,600 |
2018/05/14 | 1,070 | 1,083 | 1,070 | 1,077 | 260,100 |
2018/05/11 | 1,065 | 1,075 | 1,064 | 1,074 | 260,000 |
2018/05/10 | 1,077 | 1,077 | 1,068 | 1,070 | 216,500 |
2018/05/09 | 1,084 | 1,086 | 1,066 | 1,073 | 457,800 |
2018/05/08 | 1,086 | 1,091 | 1,079 | 1,082 | 297,900 |
2018/05/07 | 1,097 | 1,098 | 1,085 | 1,088 | 388,300 |
2018/05/02 | 1,100 | 1,107 | 1,091 | 1,101 | 422,900 |
2018/05/01 | 1,090 | 1,106 | 1,088 | 1,099 | 636,800 |
2018/04/27 | 1,090 | 1,098 | 1,085 | 1,090 | 986,100 |
2018/04/26 | 1,073 | 1,088 | 1,064 | 1,085 | 842,900 |
2018/04/25 | 1,054 | 1,069 | 1,049 | 1,064 | 570,700 |
2018/04/24 | 1,043 | 1,061 | 1,043 | 1,060 | 689,200 |
2018/04/23 | 1,047 | 1,063 | 1,040 | 1,062 | 541,100 |
2018/04/20 | 1,048 | 1,066 | 1,041 | 1,056 | 636,200 |
2018/04/19 | 1,055 | 1,069 | 1,050 | 1,059 | 1,092,600 |
2018/04/18 | 1,035 | 1,047 | 1,026 | 1,042 | 822,400 |
2018/04/17 | 1,035 | 1,038 | 1,019 | 1,033 | 1,025,000 |
2018/04/16 | 1,037 | 1,056 | 1,025 | 1,035 | 1,529,000 |
2018/04/13 | 1,084 | 1,084 | 1,076 | 1,081 | 357,300 |
2018/04/12 | 1,094 | 1,103 | 1,082 | 1,083 | 573,200 |
2018/04/11 | 1,094 | 1,099 | 1,078 | 1,090 | 480,700 |
2018/04/10 | 1,098 | 1,102 | 1,087 | 1,093 | 457,400 |
2018/04/09 | 1,105 | 1,116 | 1,095 | 1,109 | 471,400 |
2018/04/06 | 1,110 | 1,119 | 1,105 | 1,105 | 627,300 |
2018/04/05 | 1,098 | 1,107 | 1,094 | 1,101 | 546,700 |
2018/04/04 | 1,079 | 1,096 | 1,075 | 1,091 | 507,800 |
2018/04/03 | 1,066 | 1,082 | 1,065 | 1,078 | 382,200 |
2018/04/02 | 1,074 | 1,084 | 1,074 | 1,080 | 275,500 |
2018/03/30 | 1,082 | 1,088 | 1,072 | 1,080 | 324,900 |
2018/03/29 | 1,084 | 1,088 | 1,065 | 1,076 | 398,000 |
2018/03/28 | 1,069 | 1,080 | 1,063 | 1,078 | 523,100 |
2018/03/27 | 1,052 | 1,072 | 1,050 | 1,072 | 741,800 |
2018/03/26 | 1,035 | 1,043 | 1,027 | 1,042 | 665,600 |
2018/03/23 | 1,043 | 1,046 | 1,035 | 1,036 | 507,900 |
2018/03/22 | 1,057 | 1,061 | 1,050 | 1,054 | 525,700 |
2018/03/20 | 1,053 | 1,062 | 1,050 | 1,059 | 380,400 |
2018/03/19 | 1,057 | 1,059 | 1,045 | 1,053 | 387,100 |
2018/03/16 | 1,066 | 1,077 | 1,062 | 1,063 | 687,500 |
2018/03/15 | 1,052 | 1,064 | 1,050 | 1,061 | 279,600 |
2018/03/14 | 1,050 | 1,059 | 1,048 | 1,055 | 418,900 |
2018/03/13 | 1,037 | 1,050 | 1,036 | 1,050 | 428,500 |
2018/03/12 | 1,050 | 1,051 | 1,042 | 1,046 | 314,400 |
2018/03/09 | 1,047 | 1,048 | 1,030 | 1,038 | 499,600 |
2018/03/08 | 1,059 | 1,063 | 1,040 | 1,045 | 296,400 |
2018/03/07 | 1,047 | 1,055 | 1,044 | 1,048 | 299,400 |
2018/03/06 | 1,049 | 1,052 | 1,043 | 1,048 | 249,600 |
2018/03/05 | 1,039 | 1,046 | 1,036 | 1,042 | 369,100 |
2018/03/02 | 1,039 | 1,046 | 1,037 | 1,043 | 436,400 |
2018/03/01 | 1,056 | 1,061 | 1,051 | 1,052 | 340,500 |
2018/02/28 | 1,054 | 1,063 | 1,054 | 1,055 | 355,200 |
2018/02/27 | 1,074 | 1,075 | 1,053 | 1,063 | 466,000 |
2018/02/26 | 1,068 | 1,073 | 1,061 | 1,070 | 711,700 |
2018/02/23 | 1,072 | 1,086 | 1,071 | 1,082 | 769,800 |
2018/02/22 | 1,080 | 1,083 | 1,069 | 1,070 | 438,700 |
2018/02/21 | 1,080 | 1,083 | 1,074 | 1,080 | 497,800 |
2018/02/20 | 1,066 | 1,084 | 1,066 | 1,080 | 359,300 |
2018/02/19 | 1,066 | 1,076 | 1,065 | 1,071 | 425,700 |
2018/02/16 | 1,054 | 1,065 | 1,049 | 1,059 | 375,900 |
2018/02/15 | 1,068 | 1,068 | 1,047 | 1,049 | 457,000 |
2018/02/14 | 1,069 | 1,075 | 1,057 | 1,061 | 598,600 |
2018/02/13 | 1,077 | 1,082 | 1,068 | 1,069 | 459,800 |
2018/02/09 | 1,053 | 1,070 | 1,049 | 1,068 | 566,900 |
2018/02/08 | 1,063 | 1,084 | 1,060 | 1,071 | 601,600 |
2018/02/07 | 1,083 | 1,087 | 1,056 | 1,058 | 813,500 |
2018/02/06 | 1,060 | 1,067 | 1,043 | 1,062 | 971,800 |
2018/02/05 | 1,081 | 1,087 | 1,075 | 1,083 | 449,500 |
2018/02/02 | 1,094 | 1,095 | 1,087 | 1,090 | 516,000 |
2018/02/01 | 1,084 | 1,098 | 1,084 | 1,096 | 528,900 |
2018/01/31 | 1,084 | 1,091 | 1,079 | 1,080 | 466,900 |
2018/01/30 | 1,094 | 1,096 | 1,079 | 1,084 | 552,200 |
2018/01/29 | 1,095 | 1,095 | 1,086 | 1,091 | 427,400 |
2018/01/26 | 1,086 | 1,092 | 1,086 | 1,087 | 616,400 |
2018/01/25 | 1,084 | 1,091 | 1,078 | 1,087 | 441,400 |
2018/01/24 | 1,080 | 1,088 | 1,080 | 1,084 | 502,300 |
2018/01/23 | 1,079 | 1,079 | 1,065 | 1,076 | 434,900 |
2018/01/22 | 1,077 | 1,079 | 1,068 | 1,077 | 401,800 |
2018/01/19 | 1,066 | 1,074 | 1,063 | 1,072 | 323,700 |
2018/01/18 | 1,078 | 1,078 | 1,058 | 1,058 | 643,600 |
2018/01/17 | 1,062 | 1,080 | 1,057 | 1,076 | 614,100 |
2018/01/16 | 1,068 | 1,070 | 1,061 | 1,063 | 305,700 |
2018/01/15 | 1,061 | 1,069 | 1,060 | 1,066 | 585,900 |
2018/01/12 | 1,056 | 1,058 | 1,046 | 1,051 | 564,200 |
2018/01/11 | 1,045 | 1,061 | 1,040 | 1,058 | 681,600 |
2018/01/10 | 1,055 | 1,057 | 1,047 | 1,047 | 709,800 |
2018/01/09 | 1,062 | 1,062 | 1,053 | 1,055 | 716,500 |
2018/01/05 | 1,061 | 1,063 | 1,057 | 1,059 | 545,500 |
2018/01/04 | 1,062 | 1,064 | 1,050 | 1,057 | 713,800 |