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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,437 | 1,447 | 1,419 | 1,447 | 656,800 |
| 2024/08/29 | 1,459 | 1,461 | 1,432 | 1,442 | 380,300 |
| 2024/08/28 | 1,478 | 1,491 | 1,464 | 1,486 | 430,800 |
| 2024/08/27 | 1,472 | 1,488 | 1,467 | 1,478 | 267,800 |
| 2024/08/26 | 1,443 | 1,468 | 1,441 | 1,467 | 367,000 |
| 2024/08/23 | 1,441 | 1,441 | 1,427 | 1,435 | 141,300 |
| 2024/08/22 | 1,427 | 1,441 | 1,421 | 1,441 | 175,000 |
| 2024/08/21 | 1,410 | 1,423 | 1,409 | 1,421 | 179,400 |
| 2024/08/20 | 1,383 | 1,417 | 1,381 | 1,417 | 245,500 |
| 2024/08/19 | 1,403 | 1,407 | 1,383 | 1,389 | 294,100 |
| 2024/08/16 | 1,397 | 1,410 | 1,387 | 1,410 | 238,400 |
| 2024/08/15 | 1,376 | 1,385 | 1,370 | 1,380 | 191,900 |
| 2024/08/14 | 1,366 | 1,378 | 1,362 | 1,372 | 220,700 |
| 2024/08/13 | 1,375 | 1,378 | 1,356 | 1,361 | 310,500 |
| 2024/08/09 | 1,391 | 1,392 | 1,361 | 1,380 | 370,400 |
| 2024/08/08 | 1,379 | 1,392 | 1,358 | 1,361 | 384,800 |
| 2024/08/07 | 1,390 | 1,417 | 1,381 | 1,393 | 386,200 |
| 2024/08/06 | 1,373 | 1,418 | 1,368 | 1,405 | 493,300 |
| 2024/08/05 | 1,350 | 1,358 | 1,296 | 1,303 | 667,900 |
| 2024/08/02 | 1,410 | 1,413 | 1,380 | 1,392 | 439,200 |
| 2024/08/01 | 1,434 | 1,440 | 1,413 | 1,430 | 239,500 |
| 2024/07/31 | 1,415 | 1,450 | 1,411 | 1,449 | 336,900 |
| 2024/07/30 | 1,426 | 1,426 | 1,408 | 1,418 | 183,200 |
| 2024/07/29 | 1,422 | 1,429 | 1,412 | 1,426 | 179,300 |
| 2024/07/26 | 1,420 | 1,420 | 1,398 | 1,400 | 188,000 |
| 2024/07/25 | 1,395 | 1,425 | 1,388 | 1,419 | 329,200 |
| 2024/07/24 | 1,405 | 1,407 | 1,386 | 1,399 | 282,700 |
| 2024/07/23 | 1,399 | 1,414 | 1,394 | 1,405 | 211,300 |
| 2024/07/22 | 1,392 | 1,407 | 1,389 | 1,403 | 218,300 |
| 2024/07/19 | 1,410 | 1,410 | 1,389 | 1,390 | 375,600 |
| 2024/07/18 | 1,409 | 1,426 | 1,401 | 1,416 | 229,800 |
| 2024/07/17 | 1,408 | 1,423 | 1,404 | 1,412 | 210,500 |
| 2024/07/16 | 1,415 | 1,417 | 1,400 | 1,401 | 163,400 |
| 2024/07/12 | 1,400 | 1,416 | 1,392 | 1,412 | 229,700 |
| 2024/07/11 | 1,398 | 1,411 | 1,393 | 1,409 | 218,700 |
| 2024/07/10 | 1,396 | 1,396 | 1,382 | 1,390 | 416,200 |
| 2024/07/09 | 1,390 | 1,407 | 1,389 | 1,400 | 350,600 |
| 2024/07/08 | 1,390 | 1,392 | 1,376 | 1,379 | 411,400 |
| 2024/07/05 | 1,394 | 1,396 | 1,378 | 1,393 | 298,400 |
| 2024/07/04 | 1,390 | 1,403 | 1,387 | 1,394 | 203,200 |
| 2024/07/03 | 1,405 | 1,408 | 1,381 | 1,390 | 409,900 |
| 2024/07/02 | 1,415 | 1,427 | 1,403 | 1,408 | 435,500 |
| 2024/07/01 | 1,430 | 1,453 | 1,401 | 1,401 | 725,600 |
| 2024/06/28 | 1,463 | 1,473 | 1,453 | 1,460 | 295,500 |
| 2024/06/27 | 1,466 | 1,474 | 1,461 | 1,466 | 197,800 |
| 2024/06/26 | 1,463 | 1,469 | 1,458 | 1,464 | 167,600 |
| 2024/06/25 | 1,454 | 1,468 | 1,450 | 1,466 | 166,300 |
| 2024/06/24 | 1,457 | 1,462 | 1,446 | 1,453 | 317,400 |
| 2024/06/21 | 1,465 | 1,475 | 1,441 | 1,441 | 1,282,000 |
| 2024/06/20 | 1,461 | 1,467 | 1,449 | 1,461 | 206,500 |
| 2024/06/19 | 1,457 | 1,475 | 1,455 | 1,469 | 151,600 |
| 2024/06/18 | 1,473 | 1,476 | 1,453 | 1,463 | 186,600 |
| 2024/06/17 | 1,490 | 1,493 | 1,456 | 1,468 | 242,000 |
| 2024/06/14 | 1,485 | 1,500 | 1,478 | 1,500 | 271,800 |
| 2024/06/13 | 1,519 | 1,523 | 1,485 | 1,490 | 199,000 |
| 2024/06/12 | 1,552 | 1,552 | 1,510 | 1,511 | 227,700 |
| 2024/06/11 | 1,568 | 1,570 | 1,547 | 1,547 | 280,800 |
| 2024/06/10 | 1,554 | 1,561 | 1,547 | 1,561 | 210,900 |
| 2024/06/07 | 1,545 | 1,559 | 1,541 | 1,554 | 208,600 |
| 2024/06/06 | 1,541 | 1,557 | 1,509 | 1,527 | 234,000 |
| 2024/06/05 | 1,530 | 1,540 | 1,515 | 1,534 | 206,800 |
| 2024/06/04 | 1,544 | 1,544 | 1,523 | 1,529 | 213,000 |
| 2024/06/03 | 1,540 | 1,555 | 1,532 | 1,543 | 240,000 |
| 2024/05/31 | 1,520 | 1,531 | 1,504 | 1,528 | 342,200 |
| 2024/05/30 | 1,485 | 1,522 | 1,485 | 1,515 | 322,700 |
| 2024/05/29 | 1,510 | 1,516 | 1,489 | 1,495 | 232,600 |
| 2024/05/28 | 1,524 | 1,533 | 1,498 | 1,510 | 225,900 |
| 2024/05/27 | 1,483 | 1,518 | 1,483 | 1,518 | 251,600 |
| 2024/05/24 | 1,422 | 1,489 | 1,422 | 1,477 | 261,300 |
| 2024/05/23 | 1,430 | 1,451 | 1,418 | 1,448 | 188,600 |
| 2024/05/22 | 1,436 | 1,443 | 1,425 | 1,441 | 187,400 |
| 2024/05/21 | 1,453 | 1,459 | 1,441 | 1,444 | 193,600 |
| 2024/05/20 | 1,438 | 1,451 | 1,433 | 1,447 | 178,400 |
| 2024/05/17 | 1,418 | 1,440 | 1,411 | 1,432 | 169,900 |
| 2024/05/16 | 1,451 | 1,455 | 1,424 | 1,430 | 283,700 |
| 2024/05/15 | 1,493 | 1,493 | 1,446 | 1,452 | 179,500 |
| 2024/05/14 | 1,487 | 1,488 | 1,467 | 1,478 | 285,800 |
| 2024/05/13 | 1,490 | 1,498 | 1,482 | 1,490 | 149,200 |
| 2024/05/10 | 1,483 | 1,499 | 1,475 | 1,492 | 235,700 |
| 2024/05/09 | 1,499 | 1,505 | 1,481 | 1,485 | 231,600 |
| 2024/05/08 | 1,499 | 1,503 | 1,476 | 1,486 | 195,700 |
| 2024/05/07 | 1,472 | 1,507 | 1,469 | 1,504 | 266,300 |
| 2024/05/02 | 1,444 | 1,457 | 1,439 | 1,454 | 190,600 |
| 2024/05/01 | 1,461 | 1,461 | 1,439 | 1,441 | 143,400 |
| 2024/04/30 | 1,448 | 1,465 | 1,430 | 1,461 | 325,700 |
| 2024/04/26 | 1,434 | 1,450 | 1,421 | 1,450 | 248,000 |
| 2024/04/25 | 1,449 | 1,459 | 1,424 | 1,431 | 344,900 |
| 2024/04/24 | 1,421 | 1,461 | 1,413 | 1,454 | 296,700 |
| 2024/04/23 | 1,419 | 1,425 | 1,403 | 1,403 | 261,400 |
| 2024/04/22 | 1,410 | 1,418 | 1,397 | 1,407 | 292,300 |
| 2024/04/19 | 1,410 | 1,410 | 1,376 | 1,392 | 268,100 |
| 2024/04/18 | 1,412 | 1,427 | 1,406 | 1,419 | 184,200 |
| 2024/04/17 | 1,419 | 1,421 | 1,391 | 1,399 | 318,100 |
| 2024/04/16 | 1,457 | 1,459 | 1,411 | 1,426 | 326,000 |
| 2024/04/15 | 1,515 | 1,573 | 1,476 | 1,484 | 613,300 |
| 2024/04/12 | 1,507 | 1,520 | 1,499 | 1,520 | 388,500 |
| 2024/04/11 | 1,487 | 1,520 | 1,479 | 1,507 | 268,400 |
| 2024/04/10 | 1,499 | 1,508 | 1,494 | 1,496 | 159,000 |
| 2024/04/09 | 1,496 | 1,509 | 1,486 | 1,509 | 281,400 |
| 2024/04/08 | 1,488 | 1,507 | 1,484 | 1,496 | 201,600 |
| 2024/04/05 | 1,473 | 1,485 | 1,460 | 1,478 | 204,000 |
| 2024/04/04 | 1,500 | 1,500 | 1,471 | 1,478 | 223,100 |
| 2024/04/03 | 1,468 | 1,484 | 1,458 | 1,474 | 265,700 |
| 2024/04/02 | 1,486 | 1,494 | 1,457 | 1,468 | 292,200 |
| 2024/04/01 | 1,485 | 1,508 | 1,485 | 1,499 | 220,000 |
| 2024/03/29 | 1,457 | 1,483 | 1,455 | 1,477 | 155,900 |
| 2024/03/28 | 1,490 | 1,491 | 1,457 | 1,462 | 214,000 |
| 2024/03/27 | 1,490 | 1,501 | 1,476 | 1,496 | 249,500 |
| 2024/03/26 | 1,473 | 1,478 | 1,455 | 1,471 | 190,200 |
| 2024/03/25 | 1,501 | 1,506 | 1,475 | 1,475 | 272,900 |
| 2024/03/22 | 1,502 | 1,515 | 1,487 | 1,515 | 316,700 |
| 2024/03/21 | 1,520 | 1,523 | 1,492 | 1,498 | 324,800 |
| 2024/03/19 | 1,504 | 1,521 | 1,499 | 1,514 | 190,100 |
| 2024/03/18 | 1,497 | 1,503 | 1,481 | 1,500 | 269,200 |
| 2024/03/15 | 1,478 | 1,491 | 1,474 | 1,490 | 311,400 |
| 2024/03/14 | 1,458 | 1,478 | 1,444 | 1,478 | 221,500 |
| 2024/03/13 | 1,475 | 1,481 | 1,459 | 1,465 | 238,300 |
| 2024/03/12 | 1,450 | 1,469 | 1,437 | 1,469 | 224,900 |
| 2024/03/11 | 1,463 | 1,473 | 1,435 | 1,451 | 250,300 |
| 2024/03/08 | 1,439 | 1,461 | 1,433 | 1,461 | 370,900 |
| 2024/03/07 | 1,427 | 1,452 | 1,427 | 1,451 | 412,300 |
| 2024/03/06 | 1,390 | 1,431 | 1,390 | 1,422 | 347,900 |
| 2024/03/05 | 1,395 | 1,397 | 1,367 | 1,389 | 303,800 |
| 2024/03/04 | 1,420 | 1,420 | 1,385 | 1,396 | 414,900 |
| 2024/03/01 | 1,441 | 1,442 | 1,426 | 1,433 | 273,600 |
| 2024/02/29 | 1,422 | 1,451 | 1,419 | 1,442 | 631,600 |
| 2024/02/28 | 1,400 | 1,414 | 1,383 | 1,410 | 900,300 |
| 2024/02/27 | 1,434 | 1,446 | 1,429 | 1,436 | 1,027,800 |
| 2024/02/26 | 1,415 | 1,444 | 1,407 | 1,439 | 835,900 |
| 2024/02/22 | 1,403 | 1,414 | 1,402 | 1,412 | 437,900 |
| 2024/02/21 | 1,405 | 1,405 | 1,391 | 1,401 | 359,900 |
| 2024/02/20 | 1,398 | 1,407 | 1,395 | 1,399 | 298,200 |
| 2024/02/19 | 1,378 | 1,400 | 1,378 | 1,396 | 228,400 |
| 2024/02/16 | 1,374 | 1,397 | 1,371 | 1,378 | 303,600 |
| 2024/02/15 | 1,400 | 1,400 | 1,361 | 1,364 | 341,300 |
| 2024/02/14 | 1,403 | 1,405 | 1,391 | 1,399 | 288,400 |
| 2024/02/13 | 1,405 | 1,406 | 1,393 | 1,402 | 297,300 |
| 2024/02/09 | 1,380 | 1,400 | 1,371 | 1,395 | 445,400 |
| 2024/02/08 | 1,372 | 1,384 | 1,360 | 1,378 | 308,200 |
| 2024/02/07 | 1,379 | 1,383 | 1,371 | 1,373 | 278,800 |
| 2024/02/06 | 1,386 | 1,393 | 1,375 | 1,379 | 293,700 |
| 2024/02/05 | 1,378 | 1,393 | 1,373 | 1,386 | 294,500 |
| 2024/02/02 | 1,381 | 1,383 | 1,363 | 1,371 | 275,900 |
| 2024/02/01 | 1,370 | 1,385 | 1,359 | 1,381 | 314,500 |
| 2024/01/31 | 1,351 | 1,375 | 1,346 | 1,375 | 320,500 |
| 2024/01/30 | 1,365 | 1,365 | 1,350 | 1,353 | 184,000 |
| 2024/01/29 | 1,358 | 1,364 | 1,352 | 1,362 | 161,200 |
| 2024/01/26 | 1,361 | 1,365 | 1,346 | 1,350 | 256,900 |
| 2024/01/25 | 1,350 | 1,358 | 1,346 | 1,355 | 210,000 |
| 2024/01/24 | 1,371 | 1,383 | 1,352 | 1,354 | 260,800 |
| 2024/01/23 | 1,361 | 1,378 | 1,356 | 1,373 | 341,100 |
| 2024/01/22 | 1,340 | 1,357 | 1,336 | 1,356 | 305,000 |
| 2024/01/19 | 1,350 | 1,354 | 1,328 | 1,332 | 277,500 |
| 2024/01/18 | 1,334 | 1,348 | 1,332 | 1,342 | 252,200 |
| 2024/01/17 | 1,334 | 1,350 | 1,328 | 1,329 | 242,700 |
| 2024/01/16 | 1,360 | 1,361 | 1,331 | 1,332 | 364,400 |
| 2024/01/15 | 1,337 | 1,367 | 1,336 | 1,359 | 265,300 |
| 2024/01/12 | 1,345 | 1,365 | 1,335 | 1,336 | 275,100 |
| 2024/01/11 | 1,369 | 1,375 | 1,342 | 1,342 | 349,100 |
| 2024/01/10 | 1,344 | 1,367 | 1,339 | 1,360 | 447,100 |
| 2024/01/09 | 1,317 | 1,337 | 1,317 | 1,336 | 331,900 |
| 2024/01/05 | 1,319 | 1,320 | 1,311 | 1,317 | 264,700 |
| 2024/01/04 | 1,319 | 1,319 | 1,297 | 1,311 | 387,600 |