日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/03/11 1,650 1,650 1,620 1,620 224,500
2026/03/10 1,631 1,647 1,620 1,623 250,600
2026/03/09 1,593 1,624 1,574 1,613 346,100
2026/03/06 1,625 1,631 1,611 1,623 262,400
2026/03/05 1,644 1,661 1,627 1,629 272,100
2026/03/04 1,634 1,638 1,598 1,621 387,500
2026/03/03 1,680 1,684 1,664 1,664 315,100
2026/03/02 1,686 1,715 1,670 1,702 297,800
2026/02/27 1,696 1,707 1,681 1,704 304,700
2026/02/26 1,718 1,718 1,694 1,696 545,500
2026/02/25 1,736 1,739 1,722 1,732 1,089,400
2026/02/24 1,713 1,746 1,704 1,728 763,700
2026/02/20 1,705 1,708 1,688 1,701 356,700
2026/02/19 1,704 1,716 1,698 1,704 348,800
2026/02/18 1,704 1,715 1,692 1,710 363,200
2026/02/17 1,694 1,703 1,689 1,692 320,600
2026/02/16 1,716 1,716 1,680 1,692 296,000
2026/02/13 1,723 1,725 1,704 1,709 321,400
2026/02/12 1,699 1,719 1,695 1,711 464,800
2026/02/10 1,688 1,706 1,688 1,691 344,500
2026/02/09 1,684 1,690 1,677 1,687 257,600
2026/02/06 1,681 1,683 1,673 1,683 269,200
2026/02/05 1,680 1,682 1,660 1,673 334,800
2026/02/04 1,647 1,656 1,639 1,649 377,400
2026/02/03 1,620 1,642 1,618 1,637 322,500
2026/02/02 1,645 1,648 1,620 1,620 339,000
2026/01/30 1,618 1,636 1,611 1,631 292,800
2026/01/29 1,610 1,615 1,585 1,606 410,400
2026/01/28 1,646 1,646 1,611 1,616 486,800
2026/01/27 1,665 1,665 1,643 1,652 397,800
2026/01/26 1,656 1,685 1,655 1,667 443,900
2026/01/23 1,657 1,669 1,653 1,656 299,300
2026/01/22 1,649 1,671 1,644 1,645 374,000
2026/01/21 1,661 1,665 1,642 1,655 279,700
2026/01/20 1,654 1,671 1,649 1,671 168,800
2026/01/19 1,646 1,668 1,645 1,653 298,100
2026/01/16 1,621 1,640 1,619 1,637 205,400
2026/01/15 1,634 1,638 1,620 1,630 200,200
2026/01/14 1,635 1,641 1,625 1,635 270,100
2026/01/13 1,650 1,650 1,619 1,629 276,500
2026/01/09 1,635 1,647 1,623 1,635 264,800
2026/01/08 1,620 1,638 1,619 1,623 391,400
2026/01/07 1,612 1,633 1,606 1,622 327,000
2026/01/06 1,627 1,639 1,606 1,619 461,800
2026/01/05 1,625 1,652 1,618 1,627 381,600

このページの先頭へ