ＤＭＧ森精機(6141)の株価時系列情報
ＤＭＧ森精機(6141)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,696 | 3,759 | 3,685 | 3,685 | 1,120,500 |
| 2024/07/25 | 3,800 | 3,808 | 3,658 | 3,697 | 1,733,800 |
| 2024/07/24 | 4,069 | 4,078 | 3,921 | 3,935 | 1,331,600 |
| 2024/07/23 | 4,124 | 4,153 | 4,067 | 4,129 | 820,700 |
| 2024/07/22 | 4,178 | 4,178 | 4,052 | 4,092 | 767,300 |
| 2024/07/19 | 4,210 | 4,249 | 4,157 | 4,200 | 524,300 |
| 2024/07/18 | 4,240 | 4,297 | 4,178 | 4,228 | 773,000 |
| 2024/07/17 | 4,274 | 4,379 | 4,234 | 4,379 | 874,600 |
| 2024/07/16 | 4,228 | 4,270 | 4,204 | 4,204 | 608,700 |
| 2024/07/12 | 4,162 | 4,250 | 4,136 | 4,183 | 549,900 |
| 2024/07/11 | 4,210 | 4,218 | 4,159 | 4,191 | 436,800 |
| 2024/07/10 | 4,115 | 4,172 | 4,110 | 4,172 | 609,800 |
| 2024/07/09 | 4,130 | 4,147 | 4,067 | 4,121 | 892,600 |
| 2024/07/08 | 4,123 | 4,150 | 4,067 | 4,138 | 1,034,200 |
| 2024/07/05 | 4,390 | 4,392 | 4,216 | 4,223 | 863,600 |
| 2024/07/04 | 4,395 | 4,395 | 4,323 | 4,384 | 725,700 |
| 2024/07/03 | 4,350 | 4,397 | 4,313 | 4,397 | 630,400 |
| 2024/07/02 | 4,310 | 4,396 | 4,280 | 4,351 | 637,800 |
| 2024/07/01 | 4,215 | 4,373 | 4,206 | 4,318 | 906,200 |
| 2024/06/28 | 4,211 | 4,235 | 4,130 | 4,177 | 1,083,400 |
| 2024/06/27 | 4,208 | 4,245 | 4,204 | 4,241 | 646,900 |
| 2024/06/26 | 4,310 | 4,319 | 4,217 | 4,279 | 1,091,600 |
| 2024/06/25 | 4,320 | 4,332 | 4,256 | 4,306 | 834,400 |
| 2024/06/24 | 4,196 | 4,217 | 4,142 | 4,184 | 678,100 |
| 2024/06/21 | 4,140 | 4,194 | 4,134 | 4,181 | 1,876,400 |
| 2024/06/20 | 4,185 | 4,217 | 4,113 | 4,156 | 814,600 |
| 2024/06/19 | 4,239 | 4,280 | 4,175 | 4,227 | 399,100 |
| 2024/06/18 | 4,212 | 4,251 | 4,165 | 4,239 | 522,800 |
| 2024/06/17 | 4,300 | 4,319 | 4,141 | 4,157 | 822,400 |
| 2024/06/14 | 4,297 | 4,379 | 4,280 | 4,336 | 656,200 |
| 2024/06/13 | 4,444 | 4,446 | 4,323 | 4,338 | 482,400 |
| 2024/06/12 | 4,310 | 4,424 | 4,303 | 4,356 | 630,900 |
| 2024/06/11 | 4,421 | 4,453 | 4,359 | 4,380 | 554,400 |
| 2024/06/10 | 4,463 | 4,501 | 4,399 | 4,420 | 548,100 |
| 2024/06/07 | 4,452 | 4,476 | 4,407 | 4,423 | 655,200 |
| 2024/06/06 | 4,382 | 4,459 | 4,350 | 4,452 | 719,000 |
| 2024/06/05 | 4,345 | 4,388 | 4,291 | 4,321 | 737,200 |
| 2024/06/04 | 4,454 | 4,458 | 4,363 | 4,403 | 796,200 |
| 2024/06/03 | 4,520 | 4,537 | 4,466 | 4,500 | 738,100 |
| 2024/05/31 | 4,484 | 4,493 | 4,380 | 4,468 | 1,151,300 |
| 2024/05/30 | 4,360 | 4,520 | 4,350 | 4,463 | 2,361,400 |
| 2024/05/29 | 4,628 | 4,659 | 4,499 | 4,499 | 968,900 |
| 2024/05/28 | 4,590 | 4,703 | 4,587 | 4,652 | 1,178,700 |
| 2024/05/27 | 4,415 | 4,579 | 4,412 | 4,572 | 1,278,800 |
| 2024/05/24 | 4,292 | 4,401 | 4,251 | 4,378 | 776,700 |
| 2024/05/23 | 4,370 | 4,387 | 4,310 | 4,351 | 978,500 |
| 2024/05/22 | 4,425 | 4,453 | 4,309 | 4,313 | 919,300 |
| 2024/05/21 | 4,555 | 4,642 | 4,438 | 4,445 | 1,098,900 |
| 2024/05/20 | 4,492 | 4,585 | 4,491 | 4,523 | 899,900 |
| 2024/05/17 | 4,413 | 4,530 | 4,386 | 4,518 | 1,438,000 |
| 2024/05/16 | 4,551 | 4,570 | 4,443 | 4,483 | 1,085,200 |
| 2024/05/15 | 4,520 | 4,574 | 4,502 | 4,533 | 761,000 |
| 2024/05/14 | 4,585 | 4,614 | 4,433 | 4,512 | 946,600 |
| 2024/05/13 | 4,635 | 4,666 | 4,615 | 4,654 | 606,800 |
| 2024/05/10 | 4,700 | 4,740 | 4,618 | 4,668 | 1,405,800 |
| 2024/05/09 | 4,731 | 4,810 | 4,711 | 4,750 | 945,700 |
| 2024/05/08 | 4,780 | 4,785 | 4,665 | 4,702 | 976,900 |
| 2024/05/07 | 4,679 | 4,794 | 4,655 | 4,772 | 1,790,300 |
| 2024/05/02 | 4,425 | 4,643 | 4,417 | 4,615 | 2,584,600 |
| 2024/05/01 | 4,297 | 4,438 | 4,235 | 4,425 | 2,073,000 |
| 2024/04/30 | 4,150 | 4,323 | 4,111 | 4,238 | 1,687,500 |
| 2024/04/26 | 4,220 | 4,240 | 4,006 | 4,167 | 2,382,700 |
| 2024/04/25 | 4,160 | 4,185 | 4,132 | 4,150 | 1,235,800 |
| 2024/04/24 | 4,085 | 4,182 | 4,073 | 4,166 | 908,200 |
| 2024/04/23 | 4,105 | 4,110 | 4,013 | 4,063 | 720,700 |
| 2024/04/22 | 4,100 | 4,175 | 3,988 | 4,035 | 1,733,300 |
| 2024/04/19 | 4,150 | 4,194 | 4,098 | 4,162 | 1,495,800 |
| 2024/04/18 | 4,120 | 4,260 | 4,075 | 4,227 | 828,900 |
| 2024/04/17 | 4,212 | 4,234 | 4,143 | 4,148 | 1,075,700 |
| 2024/04/16 | 4,320 | 4,330 | 4,133 | 4,142 | 1,099,700 |
| 2024/04/15 | 4,150 | 4,297 | 4,126 | 4,287 | 938,000 |
| 2024/04/12 | 4,243 | 4,282 | 4,212 | 4,216 | 585,000 |
| 2024/04/11 | 4,100 | 4,220 | 4,082 | 4,217 | 534,900 |
| 2024/04/10 | 4,220 | 4,259 | 4,113 | 4,137 | 1,203,600 |
| 2024/04/09 | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 |
| 2024/04/08 | 3,984 | 4,055 | 3,984 | 4,021 | 608,500 |
| 2024/04/05 | 4,008 | 4,029 | 3,929 | 3,943 | 827,900 |
| 2024/04/04 | 4,071 | 4,153 | 4,041 | 4,076 | 886,700 |
| 2024/04/03 | 3,980 | 4,070 | 3,972 | 4,005 | 637,700 |
| 2024/04/02 | 3,999 | 4,090 | 3,987 | 4,022 | 967,100 |
| 2024/04/01 | 4,060 | 4,077 | 3,956 | 3,967 | 659,700 |
| 2024/03/29 | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 |
| 2024/03/28 | 4,024 | 4,053 | 3,972 | 3,981 | 943,000 |
| 2024/03/27 | 4,072 | 4,073 | 4,008 | 4,047 | 1,570,300 |
| 2024/03/26 | 4,090 | 4,126 | 4,013 | 4,051 | 1,970,000 |
| 2024/03/25 | 4,100 | 4,173 | 4,050 | 4,146 | 1,508,100 |
| 2024/03/22 | 4,001 | 4,085 | 3,983 | 4,070 | 1,202,400 |
| 2024/03/21 | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 |
| 2024/03/19 | 3,870 | 4,009 | 3,821 | 3,886 | 3,382,400 |
| 2024/03/18 | 3,973 | 4,118 | 3,955 | 4,115 | 1,629,500 |
| 2024/03/15 | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 |
| 2024/03/14 | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 |
| 2024/03/13 | 3,593 | 3,654 | 3,505 | 3,629 | 1,519,700 |
| 2024/03/12 | 3,510 | 3,541 | 3,468 | 3,541 | 1,047,700 |
| 2024/03/11 | 3,645 | 3,665 | 3,536 | 3,564 | 960,600 |
| 2024/03/08 | 3,727 | 3,769 | 3,687 | 3,715 | 748,100 |
| 2024/03/07 | 3,740 | 3,775 | 3,707 | 3,718 | 1,067,800 |
| 2024/03/06 | 3,633 | 3,727 | 3,628 | 3,715 | 922,400 |
| 2024/03/05 | 3,574 | 3,684 | 3,561 | 3,657 | 1,132,900 |
| 2024/03/04 | 3,569 | 3,597 | 3,543 | 3,560 | 1,212,200 |
| 2024/03/01 | 3,408 | 3,469 | 3,406 | 3,469 | 682,700 |
| 2024/02/29 | 3,380 | 3,465 | 3,380 | 3,459 | 1,181,200 |
| 2024/02/28 | 3,405 | 3,415 | 3,365 | 3,380 | 805,400 |
| 2024/02/27 | 3,440 | 3,451 | 3,394 | 3,411 | 991,400 |
| 2024/02/26 | 3,474 | 3,508 | 3,444 | 3,454 | 870,000 |
| 2024/02/22 | 3,470 | 3,485 | 3,441 | 3,474 | 900,600 |
| 2024/02/21 | 3,400 | 3,473 | 3,391 | 3,433 | 1,723,900 |
| 2024/02/20 | 3,373 | 3,379 | 3,330 | 3,351 | 968,600 |
| 2024/02/19 | 3,324 | 3,385 | 3,320 | 3,377 | 1,099,300 |
| 2024/02/16 | 3,280 | 3,334 | 3,270 | 3,308 | 816,300 |
| 2024/02/15 | 3,276 | 3,291 | 3,241 | 3,264 | 828,600 |
| 2024/02/14 | 3,290 | 3,298 | 3,232 | 3,249 | 1,257,800 |
| 2024/02/13 | 3,348 | 3,358 | 3,291 | 3,323 | 1,435,400 |
| 2024/02/09 | 3,360 | 3,365 | 3,278 | 3,295 | 1,618,700 |
| 2024/02/08 | 3,305 | 3,358 | 3,272 | 3,345 | 2,783,900 |
| 2024/02/07 | 3,174 | 3,289 | 3,166 | 3,272 | 2,364,300 |
| 2024/02/06 | 3,055 | 3,165 | 3,038 | 3,139 | 2,826,500 |
| 2024/02/05 | 3,020 | 3,056 | 2,995 | 3,034 | 1,384,200 |
| 2024/02/02 | 2,964 | 3,006 | 2,945 | 2,998 | 738,800 |
| 2024/02/01 | 2,959 | 2,973 | 2,941 | 2,964 | 560,200 |
| 2024/01/31 | 2,946 | 2,992 | 2,946 | 2,986 | 637,800 |
| 2024/01/30 | 2,959 | 2,979 | 2,931 | 2,974 | 620,100 |
| 2024/01/29 | 2,931 | 2,974 | 2,925 | 2,958 | 746,700 |
| 2024/01/26 | 2,949 | 2,962 | 2,905 | 2,905 | 637,200 |
| 2024/01/25 | 2,921 | 2,966 | 2,897 | 2,953 | 953,100 |
| 2024/01/24 | 2,944 | 2,951 | 2,904 | 2,925 | 835,600 |
| 2024/01/23 | 2,980 | 2,997 | 2,955 | 2,973 | 919,300 |
| 2024/01/22 | 2,940 | 2,973 | 2,927 | 2,971 | 995,700 |
| 2024/01/19 | 2,917 | 2,932 | 2,896 | 2,932 | 1,025,900 |
| 2024/01/18 | 2,895 | 2,930 | 2,879 | 2,879 | 1,228,000 |
| 2024/01/17 | 2,885 | 2,934 | 2,861 | 2,911 | 2,087,700 |
| 2024/01/16 | 2,830 | 2,856 | 2,822 | 2,850 | 1,025,400 |
| 2024/01/15 | 2,801 | 2,838 | 2,794 | 2,830 | 799,100 |
| 2024/01/12 | 2,804 | 2,814 | 2,774 | 2,793 | 879,300 |
| 2024/01/11 | 2,791 | 2,805 | 2,776 | 2,793 | 1,141,400 |
| 2024/01/10 | 2,750 | 2,777 | 2,728 | 2,774 | 1,150,100 |
| 2024/01/09 | 2,682 | 2,727 | 2,670 | 2,725 | 1,100,200 |
| 2024/01/05 | 2,665 | 2,695 | 2,647 | 2,653 | 804,100 |
| 2024/01/04 | 2,651 | 2,716 | 2,638 | 2,703 | 777,900 |
| 2023/12/29 | 2,680 | 2,705 | 2,680 | 2,701 | 526,900 |
| 2023/12/28 | 2,667 | 2,709 | 2,662 | 2,698 | 685,000 |
| 2023/12/27 | 2,761 | 2,783 | 2,749 | 2,767 | 999,600 |
| 2023/12/26 | 2,746 | 2,761 | 2,726 | 2,757 | 579,700 |
| 2023/12/25 | 2,769 | 2,776 | 2,740 | 2,747 | 1,057,800 |
| 2023/12/22 | 2,716 | 2,750 | 2,710 | 2,737 | 1,022,100 |
| 2023/12/21 | 2,660 | 2,690 | 2,630 | 2,683 | 959,400 |
| 2023/12/20 | 2,637 | 2,696 | 2,613 | 2,672 | 2,064,500 |
| 2023/12/19 | 2,525 | 2,560 | 2,507 | 2,542 | 589,700 |
| 2023/12/18 | 2,517 | 2,548 | 2,498 | 2,536 | 712,200 |
| 2023/12/15 | 2,495 | 2,554 | 2,485 | 2,546 | 1,103,200 |
| 2023/12/14 | 2,525 | 2,550 | 2,487 | 2,490 | 891,700 |
| 2023/12/13 | 2,553 | 2,560 | 2,525 | 2,546 | 706,700 |
| 2023/12/12 | 2,620 | 2,626 | 2,534 | 2,547 | 1,201,400 |
| 2023/12/11 | 2,610 | 2,644 | 2,584 | 2,600 | 592,200 |
| 2023/12/08 | 2,598 | 2,600 | 2,548 | 2,563 | 1,236,400 |
| 2023/12/07 | 2,666 | 2,684 | 2,637 | 2,639 | 684,700 |
| 2023/12/06 | 2,626 | 2,709 | 2,621 | 2,703 | 773,800 |
| 2023/12/05 | 2,670 | 2,698 | 2,629 | 2,630 | 741,700 |
| 2023/12/04 | 2,678 | 2,689 | 2,647 | 2,677 | 504,400 |
| 2023/12/01 | 2,670 | 2,689 | 2,658 | 2,678 | 494,600 |
| 2023/11/30 | 2,623 | 2,664 | 2,623 | 2,657 | 507,200 |
| 2023/11/29 | 2,627 | 2,658 | 2,618 | 2,635 | 467,600 |
| 2023/11/28 | 2,620 | 2,641 | 2,618 | 2,636 | 480,900 |
| 2023/11/27 | 2,671 | 2,677 | 2,620 | 2,631 | 552,500 |
| 2023/11/24 | 2,666 | 2,690 | 2,652 | 2,661 | 686,300 |
| 2023/11/22 | 2,615 | 2,659 | 2,606 | 2,647 | 436,900 |
| 2023/11/21 | 2,655 | 2,668 | 2,627 | 2,644 | 786,800 |
| 2023/11/20 | 2,700 | 2,715 | 2,656 | 2,664 | 1,370,600 |
| 2023/11/17 | 2,650 | 2,684 | 2,643 | 2,684 | 989,800 |
| 2023/11/16 | 2,637 | 2,666 | 2,627 | 2,657 | 842,800 |
| 2023/11/15 | 2,601 | 2,642 | 2,595 | 2,632 | 1,036,700 |
| 2023/11/14 | 2,600 | 2,613 | 2,575 | 2,577 | 513,200 |
| 2023/11/13 | 2,646 | 2,650 | 2,594 | 2,611 | 861,800 |
| 2023/11/10 | 2,594 | 2,628 | 2,587 | 2,628 | 765,200 |
| 2023/11/09 | 2,543 | 2,597 | 2,521 | 2,592 | 960,100 |
| 2023/11/08 | 2,587 | 2,597 | 2,530 | 2,535 | 1,016,100 |
| 2023/11/07 | 2,615 | 2,625 | 2,562 | 2,562 | 1,067,900 |
| 2023/11/06 | 2,597 | 2,641 | 2,590 | 2,633 | 1,441,000 |
| 2023/11/02 | 2,585 | 2,589 | 2,529 | 2,555 | 676,200 |
| 2023/11/01 | 2,519 | 2,557 | 2,501 | 2,545 | 1,679,400 |
| 2023/10/31 | 2,502 | 2,507 | 2,439 | 2,470 | 1,354,800 |
| 2023/10/30 | 2,484 | 2,530 | 2,469 | 2,502 | 1,365,100 |
| 2023/10/27 | 2,460 | 2,498 | 2,455 | 2,483 | 1,428,500 |
| 2023/10/26 | 2,410 | 2,471 | 2,409 | 2,434 | 2,267,500 |
| 2023/10/25 | 2,490 | 2,530 | 2,483 | 2,484 | 1,801,400 |
| 2023/10/24 | 2,462 | 2,491 | 2,394 | 2,477 | 1,385,900 |
| 2023/10/23 | 2,457 | 2,469 | 2,440 | 2,445 | 955,900 |
| 2023/10/20 | 2,455 | 2,489 | 2,443 | 2,468 | 717,200 |
| 2023/10/19 | 2,470 | 2,500 | 2,456 | 2,480 | 1,098,500 |
| 2023/10/18 | 2,560 | 2,569 | 2,493 | 2,533 | 856,600 |
| 2023/10/17 | 2,597 | 2,619 | 2,531 | 2,554 | 982,100 |
| 2023/10/16 | 2,582 | 2,594 | 2,535 | 2,552 | 1,163,200 |
| 2023/10/13 | 2,652 | 2,693 | 2,619 | 2,621 | 1,377,200 |
| 2023/10/12 | 2,568 | 2,694 | 2,562 | 2,694 | 2,952,800 |
| 2023/10/11 | 2,538 | 2,555 | 2,513 | 2,518 | 1,054,600 |
| 2023/10/10 | 2,480 | 2,519 | 2,465 | 2,517 | 1,290,700 |
| 2023/10/06 | 2,431 | 2,454 | 2,420 | 2,433 | 636,700 |
| 2023/10/05 | 2,392 | 2,426 | 2,382 | 2,414 | 1,019,500 |
| 2023/10/04 | 2,451 | 2,460 | 2,368 | 2,368 | 2,157,400 |
| 2023/10/03 | 2,540 | 2,540 | 2,495 | 2,495 | 966,900 |