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

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
2024/04/16 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
2023/10/02 2,570 2,608 2,545 2,548 787,500
2023/09/29 2,592 2,601 2,530 2,543 1,645,000
2023/09/28 2,656 2,666 2,583 2,612 1,280,400
2023/09/27 2,597 2,632 2,586 2,632 795,900
2023/09/26 2,661 2,665 2,630 2,636 661,300
2023/09/25 2,685 2,701 2,659 2,668 722,300
2023/09/22 2,651 2,666 2,620 2,655 889,800
2023/09/21 2,735 2,746 2,696 2,698 632,800
2023/09/20 2,760 2,762 2,728 2,728 676,300
2023/09/19 2,731 2,753 2,709 2,753 750,700
2023/09/15 2,706 2,736 2,699 2,715 1,289,500
2023/09/14 2,648 2,685 2,642 2,680 682,100
2023/09/13 2,664 2,680 2,640 2,652 489,400
2023/09/12 2,647 2,662 2,631 2,660 306,800
2023/09/11 2,639 2,650 2,621 2,638 418,400
2023/09/08 2,662 2,673 2,624 2,636 854,500
2023/09/07 2,725 2,728 2,676 2,680 751,800
2023/09/06 2,698 2,714 2,685 2,707 542,100
2023/09/05 2,731 2,731 2,669 2,704 1,076,000
2023/09/04 2,720 2,725 2,689 2,724 734,200
2023/09/01 2,670 2,712 2,660 2,710 1,226,200
2023/08/31 2,626 2,675 2,612 2,661 913,800
2023/08/30 2,643 2,647 2,626 2,632 523,700
2023/08/29 2,650 2,654 2,616 2,633 861,500
2023/08/28 2,591 2,646 2,586 2,646 1,473,100
2023/08/25 2,538 2,571 2,524 2,567 832,600
2023/08/24 2,560 2,571 2,550 2,559 744,200
2023/08/23 2,508 2,559 2,506 2,558 639,400
2023/08/22 2,549 2,551 2,510 2,535 847,000
2023/08/21 2,547 2,547 2,513 2,525 1,276,900
2023/08/18 2,570 2,572 2,514 2,529 1,401,100
2023/08/17 2,512 2,620 2,492 2,593 2,807,300
2023/08/16 2,450 2,496 2,443 2,475 860,900
2023/08/15 2,468 2,504 2,465 2,474 795,900
2023/08/14 2,510 2,513 2,440 2,448 1,083,300
2023/08/10 2,489 2,516 2,460 2,516 1,229,600
2023/08/09 2,495 2,537 2,481 2,519 1,172,900
2023/08/08 2,531 2,546 2,489 2,511 1,057,700
2023/08/07 2,568 2,569 2,494 2,525 1,324,900
2023/08/04 2,478 2,564 2,430 2,559 3,832,600
2023/08/03 2,394 2,397 2,320 2,344 1,670,100
2023/08/02 2,425 2,462 2,419 2,428 883,700
2023/08/01 2,446 2,463 2,436 2,456 1,071,200
2023/07/31 2,450 2,450 2,400 2,414 1,152,100
2023/07/28 2,377 2,415 2,355 2,407 1,082,100
2023/07/27 2,415 2,434 2,397 2,427 634,500
2023/07/26 2,460 2,460 2,427 2,433 520,900
2023/07/25 2,450 2,456 2,431 2,456 861,300
2023/07/24 2,458 2,471 2,435 2,448 664,300
2023/07/21 2,441 2,460 2,430 2,453 478,000
2023/07/20 2,474 2,487 2,446 2,447 529,400
2023/07/19 2,480 2,486 2,456 2,482 736,600
2023/07/18 2,384 2,459 2,383 2,459 955,800
2023/07/14 2,381 2,387 2,355 2,374 521,700
2023/07/13 2,356 2,378 2,341 2,367 548,800
2023/07/12 2,414 2,414 2,349 2,351 830,900
2023/07/11 2,436 2,436 2,381 2,395 545,400
2023/07/10 2,412 2,440 2,402 2,410 618,400
2023/07/07 2,431 2,457 2,410 2,410 725,500
2023/07/06 2,486 2,494 2,453 2,456 936,800
2023/07/05 2,515 2,528 2,486 2,518 486,600
2023/07/04 2,552 2,559 2,528 2,532 712,200
2023/07/03 2,520 2,559 2,519 2,552 982,600
2023/06/30 2,475 2,495 2,462 2,488 741,600
2023/06/29 2,485 2,498 2,471 2,478 847,000
2023/06/28 2,478 2,528 2,466 2,525 1,310,200
2023/06/27 2,485 2,493 2,431 2,451 1,028,200
2023/06/26 2,477 2,522 2,446 2,485 879,900
2023/06/23 2,568 2,570 2,469 2,490 1,423,200

このページの先頭へ