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 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,468 | 3,532 | 3,457 | 3,489 | 862,500 |
| 2025/07/30 | 3,468 | 3,504 | 3,448 | 3,463 | 1,926,900 |
| 2025/07/29 | 3,528 | 3,559 | 3,495 | 3,507 | 599,700 |
| 2025/07/28 | 3,651 | 3,660 | 3,554 | 3,566 | 667,600 |
| 2025/07/25 | 3,541 | 3,564 | 3,512 | 3,539 | 833,700 |
| 2025/07/24 | 3,513 | 3,578 | 3,502 | 3,549 | 1,216,900 |
| 2025/07/23 | 3,363 | 3,545 | 3,353 | 3,484 | 1,706,000 |
| 2025/07/22 | 3,320 | 3,358 | 3,286 | 3,310 | 478,000 |
| 2025/07/18 | 3,342 | 3,357 | 3,309 | 3,330 | 724,800 |
| 2025/07/17 | 3,289 | 3,332 | 3,267 | 3,328 | 503,600 |
| 2025/07/16 | 3,323 | 3,326 | 3,268 | 3,316 | 528,200 |
| 2025/07/15 | 3,320 | 3,350 | 3,293 | 3,307 | 639,200 |
| 2025/07/14 | 3,258 | 3,304 | 3,211 | 3,298 | 1,010,400 |
| 2025/07/11 | 3,310 | 3,339 | 3,268 | 3,303 | 889,400 |
| 2025/07/10 | 3,210 | 3,300 | 3,210 | 3,300 | 984,000 |
| 2025/07/09 | 3,232 | 3,242 | 3,182 | 3,217 | 687,200 |
| 2025/07/08 | 3,177 | 3,239 | 3,168 | 3,195 | 705,500 |
| 2025/07/07 | 3,227 | 3,237 | 3,129 | 3,149 | 874,600 |
| 2025/07/04 | 3,300 | 3,316 | 3,267 | 3,270 | 498,900 |
| 2025/07/03 | 3,254 | 3,290 | 3,229 | 3,288 | 778,700 |
| 2025/07/02 | 3,277 | 3,297 | 3,208 | 3,220 | 1,069,400 |
| 2025/07/01 | 3,320 | 3,410 | 3,320 | 3,347 | 1,009,800 |
| 2025/06/30 | 3,400 | 3,418 | 3,311 | 3,319 | 1,063,500 |
| 2025/06/27 | 3,380 | 3,440 | 3,292 | 3,303 | 1,989,600 |
| 2025/06/26 | 3,172 | 3,247 | 3,159 | 3,230 | 1,454,900 |
| 2025/06/25 | 3,100 | 3,160 | 3,085 | 3,145 | 742,200 |
| 2025/06/24 | 3,133 | 3,148 | 3,066 | 3,093 | 797,600 |
| 2025/06/23 | 3,072 | 3,103 | 3,029 | 3,097 | 817,600 |
| 2025/06/20 | 3,042 | 3,074 | 3,018 | 3,054 | 1,495,700 |
| 2025/06/19 | 3,095 | 3,098 | 2,988 | 2,992 | 1,034,400 |
| 2025/06/18 | 3,079 | 3,100 | 3,042 | 3,095 | 803,400 |
| 2025/06/17 | 3,128 | 3,160 | 3,069 | 3,109 | 653,900 |
| 2025/06/16 | 3,059 | 3,112 | 3,031 | 3,110 | 1,119,600 |
| 2025/06/13 | 3,073 | 3,105 | 2,977 | 3,036 | 1,089,900 |
| 2025/06/12 | 3,020 | 3,106 | 3,013 | 3,068 | 887,200 |
| 2025/06/11 | 3,050 | 3,061 | 2,984 | 3,006 | 1,009,400 |
| 2025/06/10 | 3,075 | 3,118 | 3,036 | 3,043 | 798,100 |
| 2025/06/09 | 3,061 | 3,095 | 3,017 | 3,048 | 524,400 |
| 2025/06/06 | 3,035 | 3,069 | 3,026 | 3,046 | 813,800 |
| 2025/06/05 | 3,160 | 3,182 | 3,057 | 3,057 | 943,400 |
| 2025/06/04 | 3,103 | 3,191 | 3,095 | 3,190 | 971,400 |
| 2025/06/03 | 3,027 | 3,102 | 3,023 | 3,086 | 1,000,200 |
| 2025/06/02 | 3,022 | 3,089 | 3,003 | 3,079 | 1,522,600 |
| 2025/05/30 | 3,070 | 3,122 | 3,058 | 3,092 | 1,010,400 |
| 2025/05/29 | 3,093 | 3,139 | 3,070 | 3,124 | 1,066,600 |
| 2025/05/28 | 3,185 | 3,191 | 3,056 | 3,065 | 1,717,000 |
| 2025/05/27 | 2,970 | 3,053 | 2,958 | 3,053 | 1,519,600 |
| 2025/05/26 | 2,959 | 2,962 | 2,884 | 2,904 | 1,219,600 |
| 2025/05/23 | 2,883 | 3,015 | 2,873 | 2,975 | 1,350,800 |
| 2025/05/22 | 2,885 | 2,905 | 2,842 | 2,842 | 1,078,300 |
| 2025/05/21 | 2,943 | 2,959 | 2,858 | 2,925 | 1,579,500 |
| 2025/05/20 | 2,945 | 2,980 | 2,890 | 2,964 | 1,358,700 |
| 2025/05/19 | 2,905 | 2,954 | 2,894 | 2,905 | 1,012,000 |
| 2025/05/16 | 2,875 | 2,998 | 2,868 | 2,956 | 1,934,400 |
| 2025/05/15 | 2,853 | 2,903 | 2,832 | 2,852 | 1,391,000 |
| 2025/05/14 | 3,018 | 3,019 | 2,874 | 2,894 | 1,625,800 |
| 2025/05/13 | 3,010 | 3,110 | 2,993 | 3,018 | 2,258,700 |
| 2025/05/12 | 2,771 | 2,894 | 2,756 | 2,894 | 2,265,500 |
| 2025/05/09 | 2,711 | 2,763 | 2,653 | 2,747 | 2,866,300 |
| 2025/05/08 | 2,577 | 2,696 | 2,528 | 2,668 | 5,414,200 |
| 2025/05/07 | 2,523 | 2,559 | 2,316 | 2,477 | 7,371,600 |
| 2025/05/02 | 2,544 | 2,583 | 2,532 | 2,573 | 1,540,100 |
| 2025/05/01 | 2,498 | 2,528 | 2,486 | 2,511 | 1,383,300 |
| 2025/04/30 | 2,448 | 2,474 | 2,423 | 2,474 | 940,000 |
| 2025/04/28 | 2,546 | 2,548 | 2,443 | 2,460 | 1,977,800 |
| 2025/04/25 | 2,456 | 2,503 | 2,438 | 2,496 | 1,351,700 |
| 2025/04/24 | 2,382 | 2,453 | 2,381 | 2,425 | 1,495,900 |
| 2025/04/23 | 2,335 | 2,355 | 2,308 | 2,344 | 1,442,700 |
| 2025/04/22 | 2,248 | 2,289 | 2,240 | 2,273 | 1,523,900 |
| 2025/04/21 | 2,315 | 2,322 | 2,247 | 2,260 | 1,393,800 |
| 2025/04/18 | 2,368 | 2,377 | 2,339 | 2,365 | 789,000 |
| 2025/04/17 | 2,275 | 2,366 | 2,269 | 2,366 | 842,400 |
| 2025/04/16 | 2,356 | 2,365 | 2,272 | 2,287 | 912,300 |
| 2025/04/15 | 2,400 | 2,425 | 2,367 | 2,367 | 947,200 |
| 2025/04/14 | 2,367 | 2,400 | 2,351 | 2,372 | 810,600 |
| 2025/04/11 | 2,208 | 2,339 | 2,189 | 2,317 | 1,434,500 |
| 2025/04/10 | 2,400 | 2,400 | 2,312 | 2,370 | 2,282,800 |
| 2025/04/09 | 2,177 | 2,177 | 2,040 | 2,100 | 1,629,000 |
| 2025/04/08 | 2,337 | 2,366 | 2,219 | 2,233 | 1,933,300 |
| 2025/04/07 | 2,050 | 2,210 | 2,030 | 2,088 | 2,781,800 |
| 2025/04/04 | 2,590 | 2,595 | 2,421 | 2,500 | 1,919,400 |
| 2025/04/03 | 2,665 | 2,707 | 2,638 | 2,690 | 1,212,900 |
| 2025/04/02 | 2,843 | 2,843 | 2,768 | 2,815 | 981,000 |
| 2025/04/01 | 2,915 | 2,922 | 2,823 | 2,824 | 1,307,200 |
| 2025/03/31 | 2,940 | 2,950 | 2,874 | 2,893 | 1,605,400 |
| 2025/03/28 | 3,032 | 3,067 | 2,999 | 3,030 | 937,100 |
| 2025/03/27 | 3,060 | 3,118 | 3,055 | 3,102 | 1,017,400 |
| 2025/03/26 | 3,142 | 3,150 | 3,081 | 3,114 | 1,186,700 |
| 2025/03/25 | 3,110 | 3,169 | 3,104 | 3,142 | 1,754,800 |
| 2025/03/24 | 3,155 | 3,185 | 3,060 | 3,070 | 2,727,200 |
| 2025/03/21 | 3,311 | 3,311 | 3,160 | 3,160 | 2,699,800 |
| 2025/03/19 | 3,376 | 3,418 | 3,351 | 3,368 | 1,467,300 |
| 2025/03/18 | 3,490 | 3,544 | 3,372 | 3,385 | 2,116,400 |
| 2025/03/17 | 3,380 | 3,447 | 3,346 | 3,382 | 2,442,700 |
| 2025/03/14 | 3,264 | 3,313 | 3,235 | 3,272 | 1,496,900 |
| 2025/03/13 | 3,270 | 3,336 | 3,225 | 3,227 | 2,477,300 |
| 2025/03/12 | 3,137 | 3,310 | 3,134 | 3,269 | 3,387,300 |
| 2025/03/11 | 3,177 | 3,193 | 3,035 | 3,124 | 3,953,000 |
| 2025/03/10 | 3,242 | 3,328 | 3,162 | 3,247 | 4,073,900 |
| 2025/03/07 | 3,290 | 3,520 | 3,244 | 3,251 | 10,036,200 |
| 2025/03/06 | 3,080 | 3,368 | 3,079 | 3,349 | 9,235,900 |
| 2025/03/05 | 2,700 | 3,102 | 2,672 | 2,975 | 7,774,200 |
| 2025/03/04 | 2,617 | 2,672 | 2,575 | 2,670 | 1,877,900 |
| 2025/03/03 | 2,641 | 2,656 | 2,602 | 2,627 | 1,614,500 |
| 2025/02/28 | 2,730 | 2,745 | 2,640 | 2,654 | 2,299,800 |
| 2025/02/27 | 2,719 | 2,788 | 2,688 | 2,768 | 2,148,500 |
| 2025/02/26 | 2,715 | 2,748 | 2,647 | 2,679 | 2,089,100 |
| 2025/02/25 | 2,650 | 2,736 | 2,623 | 2,702 | 2,334,300 |
| 2025/02/21 | 2,638 | 2,698 | 2,568 | 2,666 | 2,467,100 |
| 2025/02/20 | 2,538 | 2,605 | 2,538 | 2,588 | 2,298,900 |
| 2025/02/19 | 2,449 | 2,555 | 2,432 | 2,538 | 1,606,900 |
| 2025/02/18 | 2,455 | 2,461 | 2,410 | 2,428 | 930,900 |
| 2025/02/17 | 2,445 | 2,523 | 2,443 | 2,454 | 1,471,500 |
| 2025/02/14 | 2,376 | 2,443 | 2,365 | 2,437 | 1,206,600 |
| 2025/02/13 | 2,345 | 2,375 | 2,334 | 2,373 | 873,900 |
| 2025/02/12 | 2,396 | 2,396 | 2,311 | 2,333 | 1,048,000 |
| 2025/02/10 | 2,399 | 2,399 | 2,344 | 2,365 | 1,293,500 |
| 2025/02/07 | 2,432 | 2,439 | 2,369 | 2,414 | 1,224,600 |
| 2025/02/06 | 2,344 | 2,447 | 2,342 | 2,399 | 1,795,800 |
| 2025/02/05 | 2,463 | 2,519 | 2,303 | 2,351 | 3,269,800 |
| 2025/02/04 | 2,461 | 2,477 | 2,429 | 2,429 | 880,400 |
| 2025/02/03 | 2,473 | 2,483 | 2,423 | 2,423 | 1,347,300 |
| 2025/01/31 | 2,500 | 2,523 | 2,489 | 2,515 | 1,223,200 |
| 2025/01/30 | 2,479 | 2,496 | 2,444 | 2,482 | 1,071,900 |
| 2025/01/29 | 2,456 | 2,485 | 2,443 | 2,453 | 747,000 |
| 2025/01/28 | 2,419 | 2,457 | 2,402 | 2,434 | 665,800 |
| 2025/01/27 | 2,420 | 2,462 | 2,402 | 2,445 | 865,300 |
| 2025/01/24 | 2,428 | 2,441 | 2,404 | 2,405 | 791,700 |
| 2025/01/23 | 2,421 | 2,425 | 2,392 | 2,406 | 814,600 |
| 2025/01/22 | 2,407 | 2,442 | 2,391 | 2,425 | 730,300 |
| 2025/01/21 | 2,437 | 2,437 | 2,390 | 2,402 | 758,900 |
| 2025/01/20 | 2,354 | 2,413 | 2,344 | 2,403 | 1,034,600 |
| 2025/01/17 | 2,260 | 2,363 | 2,250 | 2,350 | 1,566,800 |
| 2025/01/16 | 2,320 | 2,335 | 2,311 | 2,316 | 1,042,100 |
| 2025/01/15 | 2,336 | 2,349 | 2,309 | 2,316 | 1,052,600 |
| 2025/01/14 | 2,336 | 2,356 | 2,328 | 2,336 | 1,022,900 |
| 2025/01/10 | 2,390 | 2,404 | 2,361 | 2,362 | 900,400 |
| 2025/01/09 | 2,449 | 2,452 | 2,391 | 2,403 | 1,442,000 |
| 2025/01/08 | 2,458 | 2,479 | 2,439 | 2,454 | 1,121,900 |
| 2025/01/07 | 2,490 | 2,517 | 2,460 | 2,498 | 1,592,600 |
| 2025/01/06 | 2,545 | 2,553 | 2,476 | 2,484 | 1,605,500 |
| 2024/12/30 | 2,531 | 2,555 | 2,522 | 2,543 | 1,244,400 |
| 2024/12/27 | 2,500 | 2,535 | 2,495 | 2,521 | 1,334,100 |
| 2024/12/26 | 2,505 | 2,521 | 2,491 | 2,516 | 1,377,000 |
| 2024/12/25 | 2,510 | 2,528 | 2,481 | 2,502 | 915,000 |
| 2024/12/24 | 2,499 | 2,501 | 2,474 | 2,482 | 953,100 |
| 2024/12/23 | 2,452 | 2,481 | 2,437 | 2,475 | 913,100 |
| 2024/12/20 | 2,492 | 2,511 | 2,437 | 2,437 | 1,146,000 |
| 2024/12/19 | 2,400 | 2,486 | 2,399 | 2,463 | 1,158,800 |
| 2024/12/18 | 2,455 | 2,483 | 2,449 | 2,449 | 1,077,500 |
| 2024/12/17 | 2,515 | 2,520 | 2,442 | 2,445 | 1,798,000 |
| 2024/12/16 | 2,505 | 2,533 | 2,492 | 2,512 | 968,600 |
| 2024/12/13 | 2,494 | 2,528 | 2,492 | 2,497 | 1,083,200 |
| 2024/12/12 | 2,540 | 2,540 | 2,500 | 2,500 | 1,218,100 |
| 2024/12/11 | 2,539 | 2,546 | 2,493 | 2,515 | 1,847,300 |
| 2024/12/10 | 2,580 | 2,623 | 2,572 | 2,578 | 1,325,400 |
| 2024/12/09 | 2,499 | 2,570 | 2,481 | 2,541 | 1,439,800 |
| 2024/12/06 | 2,500 | 2,532 | 2,483 | 2,499 | 1,412,600 |
| 2024/12/05 | 2,585 | 2,592 | 2,500 | 2,505 | 1,870,100 |
| 2024/12/04 | 2,650 | 2,660 | 2,572 | 2,575 | 1,034,600 |
| 2024/12/03 | 2,589 | 2,645 | 2,589 | 2,634 | 828,000 |
| 2024/12/02 | 2,553 | 2,597 | 2,543 | 2,574 | 686,500 |
| 2024/11/29 | 2,538 | 2,563 | 2,486 | 2,552 | 1,364,300 |
| 2024/11/28 | 2,521 | 2,556 | 2,509 | 2,543 | 1,109,000 |
| 2024/11/27 | 2,560 | 2,575 | 2,509 | 2,529 | 1,517,400 |
| 2024/11/26 | 2,622 | 2,630 | 2,557 | 2,592 | 1,723,500 |
| 2024/11/25 | 2,683 | 2,685 | 2,613 | 2,632 | 1,833,900 |
| 2024/11/22 | 2,639 | 2,663 | 2,621 | 2,638 | 1,204,400 |
| 2024/11/21 | 2,674 | 2,704 | 2,629 | 2,640 | 1,261,400 |
| 2024/11/20 | 2,745 | 2,765 | 2,646 | 2,666 | 1,594,700 |
| 2024/11/19 | 2,795 | 2,810 | 2,752 | 2,767 | 721,600 |
| 2024/11/18 | 2,760 | 2,789 | 2,732 | 2,780 | 1,007,400 |
| 2024/11/15 | 2,820 | 2,845 | 2,767 | 2,805 | 1,228,400 |
| 2024/11/14 | 2,762 | 2,830 | 2,752 | 2,811 | 1,197,400 |
| 2024/11/13 | 2,717 | 2,766 | 2,710 | 2,742 | 906,600 |
| 2024/11/12 | 2,713 | 2,743 | 2,703 | 2,717 | 790,400 |
| 2024/11/11 | 2,683 | 2,707 | 2,668 | 2,696 | 806,500 |
| 2024/11/08 | 2,781 | 2,782 | 2,684 | 2,684 | 1,218,100 |
| 2024/11/07 | 2,740 | 2,752 | 2,667 | 2,748 | 1,652,500 |
| 2024/11/06 | 2,641 | 2,729 | 2,622 | 2,726 | 2,464,700 |
| 2024/11/05 | 2,647 | 2,680 | 2,551 | 2,591 | 4,644,500 |
| 2024/11/01 | 2,912 | 2,977 | 2,905 | 2,941 | 1,485,900 |
| 2024/10/31 | 2,939 | 2,982 | 2,912 | 2,961 | 980,100 |
| 2024/10/30 | 2,928 | 2,956 | 2,920 | 2,935 | 1,168,700 |
| 2024/10/29 | 2,904 | 2,932 | 2,892 | 2,912 | 739,600 |
| 2024/10/28 | 2,839 | 2,906 | 2,817 | 2,888 | 1,000,400 |
| 2024/10/25 | 2,832 | 2,852 | 2,812 | 2,850 | 690,900 |
| 2024/10/24 | 2,840 | 2,857 | 2,806 | 2,847 | 606,000 |
| 2024/10/23 | 2,840 | 2,898 | 2,825 | 2,859 | 691,600 |
| 2024/10/22 | 2,901 | 2,923 | 2,845 | 2,857 | 886,700 |
| 2024/10/21 | 2,930 | 2,944 | 2,888 | 2,902 | 1,066,500 |
| 2024/10/18 | 2,939 | 2,953 | 2,915 | 2,933 | 739,200 |
| 2024/10/17 | 2,941 | 2,968 | 2,908 | 2,913 | 713,100 |
| 2024/10/16 | 2,930 | 2,971 | 2,922 | 2,938 | 1,012,800 |
| 2024/10/15 | 2,960 | 3,000 | 2,924 | 2,980 | 1,209,000 |
| 2024/10/11 | 2,906 | 2,949 | 2,905 | 2,912 | 1,203,100 |
| 2024/10/10 | 2,887 | 2,930 | 2,873 | 2,912 | 1,733,400 |
| 2024/10/09 | 2,925 | 2,927 | 2,836 | 2,856 | 943,100 |
| 2024/10/08 | 2,921 | 2,921 | 2,822 | 2,887 | 1,964,000 |
| 2024/10/07 | 2,934 | 2,983 | 2,910 | 2,977 | 1,937,200 |