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 |
---|---|---|---|---|---|
2020/12/30 | 1,170 | 1,189 | 1,152 | 1,179 | 721,200 |
2020/12/29 | 1,159 | 1,164 | 1,110 | 1,161 | 1,105,400 |
2020/12/28 | 1,199 | 1,203 | 1,178 | 1,189 | 700,200 |
2020/12/25 | 1,179 | 1,182 | 1,170 | 1,177 | 240,800 |
2020/12/24 | 1,173 | 1,182 | 1,167 | 1,175 | 411,900 |
2020/12/23 | 1,150 | 1,157 | 1,147 | 1,157 | 372,800 |
2020/12/22 | 1,157 | 1,169 | 1,147 | 1,150 | 325,600 |
2020/12/21 | 1,170 | 1,180 | 1,165 | 1,169 | 409,400 |
2020/12/18 | 1,178 | 1,183 | 1,161 | 1,175 | 777,100 |
2020/12/17 | 1,182 | 1,187 | 1,158 | 1,175 | 769,000 |
2020/12/16 | 1,192 | 1,194 | 1,170 | 1,171 | 562,400 |
2020/12/15 | 1,185 | 1,203 | 1,182 | 1,185 | 655,000 |
2020/12/14 | 1,191 | 1,205 | 1,172 | 1,185 | 893,000 |
2020/12/11 | 1,165 | 1,188 | 1,154 | 1,188 | 695,900 |
2020/12/10 | 1,153 | 1,157 | 1,142 | 1,153 | 276,000 |
2020/12/09 | 1,147 | 1,150 | 1,141 | 1,148 | 268,500 |
2020/12/08 | 1,126 | 1,147 | 1,124 | 1,143 | 468,300 |
2020/12/07 | 1,134 | 1,135 | 1,113 | 1,126 | 474,600 |
2020/12/04 | 1,146 | 1,150 | 1,130 | 1,133 | 520,300 |
2020/12/03 | 1,160 | 1,168 | 1,147 | 1,152 | 494,200 |
2020/12/02 | 1,163 | 1,166 | 1,149 | 1,156 | 850,400 |
2020/12/01 | 1,186 | 1,194 | 1,168 | 1,176 | 478,100 |
2020/11/30 | 1,240 | 1,240 | 1,180 | 1,186 | 981,100 |
2020/11/27 | 1,246 | 1,246 | 1,216 | 1,222 | 698,800 |
2020/11/26 | 1,225 | 1,247 | 1,217 | 1,242 | 662,600 |
2020/11/25 | 1,229 | 1,233 | 1,203 | 1,228 | 858,900 |
2020/11/24 | 1,246 | 1,246 | 1,223 | 1,234 | 1,003,700 |
2020/11/20 | 1,203 | 1,219 | 1,194 | 1,216 | 721,900 |
2020/11/19 | 1,183 | 1,191 | 1,158 | 1,183 | 784,700 |
2020/11/18 | 1,190 | 1,197 | 1,175 | 1,183 | 733,900 |
2020/11/17 | 1,237 | 1,237 | 1,190 | 1,198 | 862,700 |
2020/11/16 | 1,262 | 1,262 | 1,233 | 1,240 | 815,000 |
2020/11/13 | 1,216 | 1,246 | 1,212 | 1,241 | 1,086,600 |
2020/11/12 | 1,253 | 1,253 | 1,211 | 1,214 | 730,200 |
2020/11/11 | 1,274 | 1,274 | 1,251 | 1,253 | 569,100 |
2020/11/10 | 1,283 | 1,292 | 1,254 | 1,255 | 810,800 |
2020/11/09 | 1,291 | 1,301 | 1,270 | 1,296 | 619,600 |
2020/11/06 | 1,322 | 1,324 | 1,291 | 1,291 | 433,200 |
2020/11/05 | 1,296 | 1,314 | 1,280 | 1,314 | 544,300 |
2020/11/04 | 1,272 | 1,295 | 1,265 | 1,292 | 708,300 |
2020/11/02 | 1,284 | 1,290 | 1,260 | 1,272 | 552,200 |
2020/10/30 | 1,310 | 1,314 | 1,272 | 1,294 | 761,400 |
2020/10/29 | 1,294 | 1,311 | 1,288 | 1,308 | 622,300 |
2020/10/28 | 1,272 | 1,306 | 1,265 | 1,294 | 621,100 |
2020/10/27 | 1,270 | 1,279 | 1,256 | 1,271 | 611,400 |
2020/10/26 | 1,315 | 1,323 | 1,285 | 1,293 | 660,000 |
2020/10/23 | 1,314 | 1,321 | 1,277 | 1,299 | 890,300 |
2020/10/22 | 1,353 | 1,370 | 1,316 | 1,318 | 1,183,700 |
2020/10/21 | 1,349 | 1,389 | 1,324 | 1,369 | 2,061,200 |
2020/10/20 | 1,469 | 1,487 | 1,463 | 1,469 | 770,200 |
2020/10/19 | 1,462 | 1,472 | 1,455 | 1,460 | 505,700 |
2020/10/16 | 1,460 | 1,469 | 1,448 | 1,464 | 467,200 |
2020/10/15 | 1,480 | 1,488 | 1,456 | 1,469 | 783,900 |
2020/10/14 | 1,466 | 1,491 | 1,457 | 1,490 | 870,600 |
2020/10/13 | 1,430 | 1,438 | 1,409 | 1,428 | 551,700 |
2020/10/12 | 1,443 | 1,446 | 1,418 | 1,429 | 680,900 |
2020/10/09 | 1,470 | 1,470 | 1,427 | 1,442 | 1,079,400 |
2020/10/08 | 1,470 | 1,473 | 1,440 | 1,473 | 853,300 |
2020/10/07 | 1,482 | 1,490 | 1,463 | 1,472 | 824,000 |
2020/10/06 | 1,539 | 1,542 | 1,483 | 1,489 | 1,168,600 |
2020/10/05 | 1,480 | 1,524 | 1,433 | 1,510 | 2,317,000 |
2020/10/02 | 1,435 | 1,448 | 1,399 | 1,409 | 1,414,100 |
2020/09/30 | 1,462 | 1,490 | 1,420 | 1,448 | 1,702,700 |
2020/09/29 | 1,506 | 1,519 | 1,494 | 1,519 | 1,589,800 |
2020/09/28 | 1,487 | 1,506 | 1,485 | 1,499 | 1,272,200 |
2020/09/25 | 1,439 | 1,470 | 1,431 | 1,462 | 1,120,700 |
2020/09/24 | 1,508 | 1,522 | 1,434 | 1,449 | 1,589,400 |
2020/09/23 | 1,385 | 1,580 | 1,382 | 1,525 | 5,137,500 |
2020/09/18 | 1,347 | 1,360 | 1,336 | 1,347 | 1,094,000 |
2020/09/17 | 1,299 | 1,326 | 1,293 | 1,326 | 707,400 |
2020/09/16 | 1,281 | 1,296 | 1,273 | 1,288 | 864,600 |
2020/09/15 | 1,242 | 1,257 | 1,225 | 1,257 | 621,900 |
2020/09/14 | 1,250 | 1,256 | 1,245 | 1,248 | 437,100 |
2020/09/11 | 1,259 | 1,259 | 1,231 | 1,238 | 577,800 |
2020/09/10 | 1,231 | 1,253 | 1,225 | 1,248 | 616,800 |
2020/09/09 | 1,203 | 1,221 | 1,199 | 1,214 | 875,500 |
2020/09/08 | 1,221 | 1,222 | 1,191 | 1,209 | 699,900 |
2020/09/07 | 1,248 | 1,251 | 1,223 | 1,231 | 397,400 |
2020/09/04 | 1,230 | 1,258 | 1,221 | 1,248 | 763,100 |
2020/09/03 | 1,295 | 1,295 | 1,269 | 1,276 | 498,500 |
2020/09/02 | 1,290 | 1,293 | 1,276 | 1,293 | 319,100 |
2020/09/01 | 1,282 | 1,286 | 1,265 | 1,273 | 391,800 |
2020/08/31 | 1,304 | 1,322 | 1,292 | 1,298 | 915,600 |
2020/08/28 | 1,292 | 1,317 | 1,283 | 1,293 | 917,700 |
2020/08/27 | 1,311 | 1,314 | 1,293 | 1,298 | 619,100 |
2020/08/26 | 1,323 | 1,328 | 1,304 | 1,306 | 388,700 |
2020/08/25 | 1,361 | 1,366 | 1,334 | 1,334 | 649,500 |
2020/08/24 | 1,316 | 1,333 | 1,313 | 1,331 | 311,900 |
2020/08/21 | 1,333 | 1,333 | 1,313 | 1,316 | 231,800 |
2020/08/20 | 1,323 | 1,328 | 1,315 | 1,323 | 231,500 |
2020/08/19 | 1,320 | 1,336 | 1,318 | 1,329 | 392,100 |
2020/08/18 | 1,295 | 1,322 | 1,289 | 1,317 | 615,400 |
2020/08/17 | 1,317 | 1,321 | 1,293 | 1,294 | 441,200 |
2020/08/14 | 1,320 | 1,329 | 1,312 | 1,320 | 322,800 |
2020/08/13 | 1,331 | 1,334 | 1,305 | 1,327 | 641,800 |
2020/08/12 | 1,332 | 1,333 | 1,318 | 1,329 | 469,900 |
2020/08/11 | 1,358 | 1,358 | 1,331 | 1,334 | 462,200 |
2020/08/07 | 1,354 | 1,357 | 1,338 | 1,342 | 411,200 |
2020/08/06 | 1,343 | 1,359 | 1,338 | 1,339 | 453,000 |
2020/08/05 | 1,329 | 1,332 | 1,316 | 1,330 | 497,400 |
2020/08/04 | 1,371 | 1,384 | 1,345 | 1,346 | 534,600 |
2020/08/03 | 1,347 | 1,355 | 1,332 | 1,354 | 603,800 |
2020/07/31 | 1,355 | 1,358 | 1,318 | 1,329 | 1,232,400 |
2020/07/30 | 1,365 | 1,368 | 1,334 | 1,361 | 664,300 |
2020/07/29 | 1,335 | 1,354 | 1,323 | 1,350 | 908,200 |
2020/07/28 | 1,315 | 1,340 | 1,312 | 1,335 | 600,600 |
2020/07/27 | 1,296 | 1,321 | 1,293 | 1,321 | 533,500 |
2020/07/22 | 1,317 | 1,325 | 1,305 | 1,307 | 408,800 |
2020/07/21 | 1,329 | 1,329 | 1,312 | 1,314 | 526,700 |
2020/07/20 | 1,330 | 1,333 | 1,308 | 1,321 | 431,500 |
2020/07/17 | 1,304 | 1,320 | 1,298 | 1,319 | 539,900 |
2020/07/16 | 1,314 | 1,314 | 1,293 | 1,304 | 496,400 |
2020/07/15 | 1,306 | 1,315 | 1,283 | 1,314 | 593,200 |
2020/07/14 | 1,311 | 1,321 | 1,299 | 1,307 | 456,400 |
2020/07/13 | 1,289 | 1,321 | 1,283 | 1,312 | 523,800 |
2020/07/10 | 1,301 | 1,303 | 1,268 | 1,271 | 1,054,200 |
2020/07/09 | 1,313 | 1,335 | 1,311 | 1,331 | 509,600 |
2020/07/08 | 1,327 | 1,327 | 1,310 | 1,312 | 460,000 |
2020/07/07 | 1,308 | 1,314 | 1,296 | 1,313 | 699,700 |
2020/07/06 | 1,340 | 1,344 | 1,317 | 1,322 | 647,800 |
2020/07/03 | 1,312 | 1,320 | 1,288 | 1,310 | 832,800 |
2020/07/02 | 1,259 | 1,283 | 1,256 | 1,282 | 1,277,500 |
2020/07/01 | 1,252 | 1,260 | 1,233 | 1,244 | 984,900 |
2020/06/30 | 1,215 | 1,271 | 1,213 | 1,236 | 2,572,300 |
2020/06/29 | 1,160 | 1,182 | 1,157 | 1,182 | 629,500 |
2020/06/26 | 1,157 | 1,167 | 1,153 | 1,161 | 557,700 |
2020/06/25 | 1,157 | 1,159 | 1,148 | 1,158 | 461,600 |
2020/06/24 | 1,170 | 1,170 | 1,148 | 1,160 | 635,900 |
2020/06/23 | 1,181 | 1,183 | 1,153 | 1,170 | 966,300 |
2020/06/22 | 1,151 | 1,179 | 1,150 | 1,170 | 560,000 |
2020/06/19 | 1,125 | 1,153 | 1,122 | 1,151 | 974,200 |
2020/06/18 | 1,135 | 1,143 | 1,131 | 1,142 | 662,700 |
2020/06/17 | 1,128 | 1,139 | 1,125 | 1,135 | 622,500 |
2020/06/16 | 1,105 | 1,128 | 1,101 | 1,120 | 633,800 |
2020/06/15 | 1,090 | 1,108 | 1,090 | 1,094 | 390,500 |
2020/06/12 | 1,088 | 1,096 | 1,078 | 1,090 | 506,500 |
2020/06/11 | 1,105 | 1,113 | 1,100 | 1,102 | 373,000 |
2020/06/10 | 1,110 | 1,118 | 1,106 | 1,114 | 405,400 |
2020/06/09 | 1,118 | 1,118 | 1,107 | 1,112 | 345,500 |
2020/06/08 | 1,114 | 1,115 | 1,100 | 1,104 | 295,300 |
2020/06/05 | 1,116 | 1,129 | 1,111 | 1,114 | 443,900 |
2020/06/04 | 1,113 | 1,117 | 1,096 | 1,109 | 415,300 |
2020/06/03 | 1,120 | 1,120 | 1,109 | 1,111 | 407,300 |
2020/06/02 | 1,110 | 1,123 | 1,110 | 1,113 | 410,500 |
2020/06/01 | 1,108 | 1,126 | 1,102 | 1,120 | 398,000 |
2020/05/29 | 1,119 | 1,134 | 1,113 | 1,120 | 613,700 |
2020/05/28 | 1,117 | 1,130 | 1,110 | 1,119 | 524,600 |
2020/05/27 | 1,105 | 1,111 | 1,098 | 1,110 | 443,000 |
2020/05/26 | 1,118 | 1,121 | 1,108 | 1,110 | 258,200 |
2020/05/25 | 1,105 | 1,111 | 1,098 | 1,108 | 345,700 |
2020/05/22 | 1,101 | 1,105 | 1,091 | 1,100 | 325,100 |
2020/05/21 | 1,090 | 1,101 | 1,083 | 1,097 | 413,600 |
2020/05/20 | 1,092 | 1,099 | 1,086 | 1,092 | 521,600 |
2020/05/19 | 1,092 | 1,096 | 1,079 | 1,082 | 505,300 |
2020/05/18 | 1,084 | 1,086 | 1,076 | 1,081 | 392,100 |
2020/05/15 | 1,061 | 1,077 | 1,056 | 1,073 | 366,800 |
2020/05/14 | 1,080 | 1,088 | 1,068 | 1,070 | 560,700 |
2020/05/13 | 1,080 | 1,097 | 1,078 | 1,091 | 550,500 |
2020/05/12 | 1,101 | 1,101 | 1,087 | 1,089 | 526,300 |
2020/05/11 | 1,082 | 1,101 | 1,081 | 1,096 | 480,000 |
2020/05/08 | 1,072 | 1,085 | 1,061 | 1,077 | 917,300 |
2020/05/07 | 1,065 | 1,065 | 1,056 | 1,063 | 799,900 |
2020/05/01 | 1,060 | 1,064 | 1,049 | 1,056 | 583,900 |
2020/04/30 | 1,060 | 1,067 | 1,050 | 1,056 | 673,700 |
2020/04/28 | 1,050 | 1,052 | 1,037 | 1,047 | 553,900 |
2020/04/27 | 1,040 | 1,044 | 1,032 | 1,038 | 378,600 |
2020/04/24 | 1,034 | 1,038 | 1,027 | 1,033 | 502,400 |
2020/04/23 | 1,029 | 1,032 | 1,021 | 1,029 | 815,500 |
2020/04/22 | 1,037 | 1,049 | 1,033 | 1,039 | 508,800 |
2020/04/21 | 1,028 | 1,044 | 1,027 | 1,036 | 701,800 |
2020/04/20 | 1,030 | 1,046 | 1,026 | 1,041 | 492,600 |
2020/04/17 | 1,037 | 1,044 | 1,023 | 1,040 | 664,500 |
2020/04/16 | 1,042 | 1,043 | 1,033 | 1,033 | 1,042,600 |
2020/04/15 | 1,030 | 1,042 | 1,027 | 1,042 | 949,200 |
2020/04/14 | 1,030 | 1,035 | 1,012 | 1,029 | 962,600 |
2020/04/13 | 1,005 | 1,022 | 995 | 1,019 | 667,800 |
2020/04/10 | 1,003 | 1,014 | 979 | 1,008 | 553,100 |
2020/04/09 | 994 | 1,011 | 990 | 1,002 | 570,900 |
2020/04/08 | 1,003 | 1,015 | 999 | 1,000 | 767,500 |
2020/04/07 | 999 | 1,008 | 983 | 1,001 | 822,100 |
2020/04/06 | 999 | 1,019 | 988 | 990 | 1,033,800 |
2020/04/03 | 981 | 998 | 980 | 980 | 825,600 |
2020/04/02 | 990 | 1,009 | 981 | 984 | 659,300 |
2020/04/01 | 984 | 1,011 | 984 | 997 | 804,100 |
2020/03/31 | 995 | 1,007 | 984 | 997 | 837,900 |
2020/03/30 | 988 | 1,004 | 979 | 1,004 | 1,117,900 |
2020/03/27 | 998 | 1,002 | 979 | 1,000 | 1,218,600 |
2020/03/26 | 975 | 992 | 958 | 983 | 1,361,600 |
2020/03/25 | 969 | 983 | 959 | 972 | 1,338,700 |
2020/03/24 | 943 | 956 | 932 | 954 | 1,044,200 |
2020/03/23 | 931 | 949 | 903 | 941 | 1,159,300 |
2020/03/19 | 944 | 956 | 933 | 945 | 1,366,700 |
2020/03/18 | 959 | 976 | 947 | 949 | 1,217,400 |
2020/03/17 | 905 | 973 | 896 | 968 | 1,415,500 |
2020/03/16 | 929 | 939 | 910 | 912 | 1,047,800 |
2020/03/13 | 903 | 930 | 882 | 919 | 1,706,200 |
2020/03/12 | 949 | 953 | 914 | 937 | 1,608,400 |
2020/03/11 | 950 | 974 | 946 | 964 | 851,800 |
2020/03/10 | 959 | 965 | 939 | 960 | 1,615,000 |
2020/03/09 | 970 | 977 | 959 | 963 | 1,264,200 |
2020/03/06 | 980 | 985 | 976 | 984 | 827,000 |
2020/03/05 | 991 | 992 | 982 | 992 | 538,400 |
2020/03/04 | 997 | 997 | 983 | 984 | 508,200 |
2020/03/03 | 1,013 | 1,013 | 1,002 | 1,005 | 813,000 |
2020/03/02 | 980 | 1,010 | 977 | 1,008 | 897,800 |
2020/02/28 | 991 | 998 | 972 | 983 | 1,194,300 |
2020/02/27 | 1,017 | 1,017 | 1,001 | 1,006 | 763,300 |
2020/02/26 | 1,027 | 1,033 | 1,019 | 1,030 | 1,063,900 |
2020/02/25 | 1,028 | 1,037 | 1,023 | 1,025 | 1,163,300 |
2020/02/21 | 1,044 | 1,049 | 1,038 | 1,041 | 511,800 |
2020/02/20 | 1,048 | 1,052 | 1,043 | 1,044 | 359,900 |
2020/02/19 | 1,041 | 1,047 | 1,041 | 1,041 | 322,900 |
2020/02/18 | 1,037 | 1,042 | 1,034 | 1,041 | 269,900 |
2020/02/17 | 1,036 | 1,040 | 1,031 | 1,036 | 354,900 |
2020/02/14 | 1,050 | 1,052 | 1,042 | 1,046 | 272,500 |
2020/02/13 | 1,057 | 1,057 | 1,050 | 1,051 | 333,300 |
2020/02/12 | 1,054 | 1,062 | 1,052 | 1,059 | 482,400 |
2020/02/10 | 1,057 | 1,061 | 1,055 | 1,055 | 506,800 |
2020/02/07 | 1,070 | 1,071 | 1,059 | 1,063 | 572,900 |
2020/02/06 | 1,059 | 1,069 | 1,056 | 1,064 | 763,800 |
2020/02/05 | 1,055 | 1,058 | 1,052 | 1,053 | 477,700 |
2020/02/04 | 1,037 | 1,054 | 1,035 | 1,052 | 394,400 |
2020/02/03 | 1,035 | 1,040 | 1,032 | 1,035 | 463,400 |
2020/01/31 | 1,047 | 1,049 | 1,042 | 1,045 | 360,800 |
2020/01/30 | 1,048 | 1,049 | 1,038 | 1,041 | 459,000 |
2020/01/29 | 1,035 | 1,047 | 1,034 | 1,047 | 295,100 |
2020/01/28 | 1,027 | 1,038 | 1,025 | 1,036 | 462,100 |
2020/01/27 | 1,027 | 1,036 | 1,025 | 1,031 | 557,100 |
2020/01/24 | 1,035 | 1,040 | 1,031 | 1,036 | 246,100 |
2020/01/23 | 1,052 | 1,052 | 1,034 | 1,036 | 372,600 |
2020/01/22 | 1,051 | 1,058 | 1,047 | 1,052 | 488,000 |
2020/01/21 | 1,045 | 1,050 | 1,044 | 1,046 | 202,400 |
2020/01/20 | 1,050 | 1,050 | 1,044 | 1,047 | 257,200 |
2020/01/17 | 1,050 | 1,051 | 1,043 | 1,048 | 442,300 |
2020/01/16 | 1,055 | 1,055 | 1,041 | 1,046 | 454,600 |
2020/01/15 | 1,042 | 1,050 | 1,041 | 1,050 | 455,300 |
2020/01/14 | 1,037 | 1,043 | 1,026 | 1,043 | 598,300 |
2020/01/10 | 1,030 | 1,034 | 1,025 | 1,031 | 926,000 |
2020/01/09 | 1,050 | 1,054 | 1,039 | 1,041 | 884,900 |
2020/01/08 | 1,057 | 1,064 | 1,051 | 1,055 | 520,900 |
2020/01/07 | 1,066 | 1,072 | 1,063 | 1,067 | 456,700 |
2020/01/06 | 1,053 | 1,060 | 1,051 | 1,060 | 441,500 |