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 |
|---|---|---|---|---|---|
| 2026/08/07 | 3,660 | 3,700 | 3,593 | 3,655 | 1,411,600 |
| 2026/08/06 | 3,770 | 3,845 | 3,694 | 3,760 | 1,297,800 |
| 2026/08/05 | 3,977 | 3,980 | 3,670 | 3,727 | 3,772,900 |
| 2026/08/04 | 3,773 | 3,915 | 3,739 | 3,907 | 1,921,100 |
| 2026/08/03 | 3,664 | 3,784 | 3,536 | 3,738 | 1,627,900 |
| 2026/07/31 | 3,675 | 3,797 | 3,574 | 3,720 | 1,346,600 |
| 2026/07/30 | 3,436 | 3,575 | 3,435 | 3,499 | 798,600 |
| 2026/07/29 | 3,615 | 3,620 | 3,395 | 3,506 | 1,573,200 |
| 2026/07/28 | 3,715 | 3,723 | 3,563 | 3,591 | 1,727,200 |
| 2026/07/27 | 3,675 | 3,798 | 3,616 | 3,796 | 1,530,500 |
| 2026/07/24 | 3,580 | 3,615 | 3,504 | 3,615 | 966,700 |
| 2026/07/23 | 3,575 | 3,648 | 3,539 | 3,581 | 848,300 |
| 2026/07/22 | 3,537 | 3,607 | 3,475 | 3,505 | 1,267,000 |
| 2026/07/21 | 3,400 | 3,414 | 3,315 | 3,398 | 1,048,500 |
| 2026/07/17 | 3,516 | 3,538 | 3,266 | 3,389 | 1,307,200 |
| 2026/07/16 | 3,529 | 3,653 | 3,520 | 3,586 | 869,800 |
| 2026/07/15 | 3,560 | 3,611 | 3,498 | 3,599 | 1,076,800 |
| 2026/07/14 | 3,606 | 3,631 | 3,441 | 3,538 | 1,347,300 |
| 2026/07/13 | 3,755 | 3,760 | 3,601 | 3,639 | 1,065,600 |
| 2026/07/10 | 3,749 | 3,798 | 3,642 | 3,755 | 1,532,800 |
| 2026/07/09 | 3,480 | 3,690 | 3,470 | 3,679 | 1,506,600 |
| 2026/07/08 | 3,468 | 3,545 | 3,410 | 3,465 | 889,600 |
| 2026/07/07 | 3,751 | 3,755 | 3,541 | 3,541 | 906,000 |
| 2026/07/06 | 3,780 | 3,864 | 3,697 | 3,775 | 998,500 |
| 2026/07/03 | 3,580 | 3,750 | 3,543 | 3,750 | 1,031,300 |
| 2026/07/02 | 3,535 | 3,658 | 3,468 | 3,615 | 946,000 |
| 2026/07/01 | 3,560 | 3,623 | 3,528 | 3,594 | 819,200 |
| 2026/06/30 | 3,515 | 3,540 | 3,463 | 3,478 | 654,800 |
| 2026/06/29 | 3,466 | 3,479 | 3,350 | 3,467 | 814,500 |
| 2026/06/26 | 3,655 | 3,700 | 3,489 | 3,516 | 1,157,800 |
| 2026/06/25 | 3,700 | 3,733 | 3,646 | 3,686 | 920,800 |
| 2026/06/24 | 3,602 | 3,675 | 3,529 | 3,574 | 661,300 |
| 2026/06/23 | 3,831 | 3,832 | 3,614 | 3,622 | 812,200 |
| 2026/06/22 | 3,713 | 3,864 | 3,701 | 3,781 | 843,900 |
| 2026/06/19 | 3,823 | 3,846 | 3,655 | 3,714 | 1,120,800 |
| 2026/06/18 | 3,750 | 3,825 | 3,734 | 3,756 | 895,000 |
| 2026/06/17 | 3,737 | 3,759 | 3,635 | 3,722 | 1,030,400 |
| 2026/06/16 | 3,740 | 3,857 | 3,711 | 3,763 | 2,027,700 |
| 2026/06/15 | 3,510 | 3,671 | 3,499 | 3,671 | 1,392,700 |
| 2026/06/12 | 3,381 | 3,484 | 3,367 | 3,392 | 1,305,300 |
| 2026/06/11 | 3,165 | 3,317 | 3,116 | 3,311 | 1,359,000 |
| 2026/06/10 | 3,388 | 3,483 | 3,300 | 3,305 | 1,608,300 |
| 2026/06/09 | 3,328 | 3,426 | 3,255 | 3,388 | 1,956,900 |
| 2026/06/08 | 3,169 | 3,259 | 3,128 | 3,218 | 1,803,000 |
| 2026/06/05 | 3,331 | 3,397 | 3,293 | 3,375 | 929,200 |
| 2026/06/04 | 3,368 | 3,381 | 3,305 | 3,334 | 1,069,600 |
| 2026/06/03 | 3,398 | 3,523 | 3,343 | 3,437 | 1,463,900 |
| 2026/06/02 | 3,450 | 3,455 | 3,267 | 3,328 | 1,012,500 |
| 2026/06/01 | 3,427 | 3,534 | 3,386 | 3,434 | 1,487,100 |
| 2026/05/29 | 3,478 | 3,489 | 3,419 | 3,445 | 1,384,200 |
| 2026/05/28 | 3,367 | 3,466 | 3,301 | 3,426 | 1,037,100 |
| 2026/05/27 | 3,443 | 3,552 | 3,377 | 3,390 | 1,249,700 |
| 2026/05/26 | 3,472 | 3,480 | 3,340 | 3,383 | 1,213,900 |
| 2026/05/25 | 3,394 | 3,487 | 3,358 | 3,443 | 1,487,800 |
| 2026/05/22 | 3,260 | 3,353 | 3,255 | 3,294 | 1,491,400 |
| 2026/05/21 | 3,265 | 3,304 | 3,221 | 3,247 | 1,487,400 |
| 2026/05/20 | 3,280 | 3,296 | 3,111 | 3,162 | 2,239,800 |
| 2026/05/19 | 3,418 | 3,457 | 3,352 | 3,383 | 901,500 |
| 2026/05/18 | 3,566 | 3,581 | 3,389 | 3,396 | 1,421,500 |
| 2026/05/15 | 3,675 | 3,708 | 3,495 | 3,569 | 1,563,200 |
| 2026/05/14 | 3,787 | 3,857 | 3,632 | 3,632 | 1,795,700 |
| 2026/05/13 | 3,746 | 3,813 | 3,658 | 3,775 | 1,583,500 |
| 2026/05/12 | 3,882 | 3,940 | 3,756 | 3,774 | 1,963,500 |
| 2026/05/11 | 3,870 | 3,890 | 3,736 | 3,823 | 2,445,100 |
| 2026/05/08 | 3,577 | 3,787 | 3,512 | 3,735 | 4,095,300 |
| 2026/05/07 | 3,539 | 3,663 | 3,440 | 3,589 | 7,133,100 |
| 2026/05/01 | 2,931 | 3,000 | 2,856 | 3,000 | 3,297,600 |
| 2026/04/30 | 2,910 | 2,983 | 2,874 | 2,933 | 2,907,300 |
| 2026/04/28 | 2,835 | 2,893 | 2,801 | 2,889 | 1,940,900 |
| 2026/04/27 | 2,701 | 2,861 | 2,653 | 2,844 | 1,904,700 |
| 2026/04/24 | 2,685 | 2,686 | 2,646 | 2,679 | 868,800 |
| 2026/04/23 | 2,710 | 2,739 | 2,598 | 2,635 | 1,213,900 |
| 2026/04/22 | 2,745 | 2,759 | 2,705 | 2,713 | 1,286,500 |
| 2026/04/21 | 2,726 | 2,762 | 2,708 | 2,744 | 938,400 |
| 2026/04/20 | 2,721 | 2,724 | 2,687 | 2,700 | 791,600 |
| 2026/04/17 | 2,685 | 2,713 | 2,677 | 2,684 | 1,197,900 |
| 2026/04/16 | 2,633 | 2,710 | 2,632 | 2,695 | 1,735,100 |
| 2026/04/15 | 2,700 | 2,711 | 2,607 | 2,616 | 1,951,600 |
| 2026/04/14 | 2,768 | 2,785 | 2,679 | 2,691 | 1,158,600 |
| 2026/04/13 | 2,693 | 2,729 | 2,676 | 2,717 | 993,900 |
| 2026/04/10 | 2,602 | 2,704 | 2,599 | 2,703 | 1,859,800 |
| 2026/04/09 | 2,626 | 2,660 | 2,579 | 2,589 | 1,032,200 |
| 2026/04/08 | 2,633 | 2,658 | 2,600 | 2,654 | 1,717,800 |
| 2026/04/07 | 2,488 | 2,504 | 2,453 | 2,483 | 719,200 |
| 2026/04/06 | 2,480 | 2,500 | 2,461 | 2,462 | 719,200 |
| 2026/04/03 | 2,493 | 2,510 | 2,472 | 2,475 | 776,900 |
| 2026/03/27 | 2,413 | 2,453 | 2,397 | 2,448 | 1,013,300 |
| 2026/03/26 | 2,504 | 2,524 | 2,429 | 2,449 | 1,088,000 |
| 2026/03/25 | 2,514 | 2,520 | 2,483 | 2,488 | 879,700 |
| 2026/03/24 | 2,441 | 2,447 | 2,389 | 2,447 | 898,900 |
| 2026/03/23 | 2,404 | 2,411 | 2,331 | 2,378 | 1,827,800 |
| 2026/03/19 | 2,545 | 2,568 | 2,502 | 2,504 | 1,643,400 |
| 2026/03/18 | 2,610 | 2,654 | 2,601 | 2,642 | 1,015,500 |
| 2026/03/17 | 2,638 | 2,645 | 2,582 | 2,582 | 727,400 |
| 2026/03/16 | 2,624 | 2,651 | 2,592 | 2,607 | 820,800 |
| 2026/03/13 | 2,600 | 2,651 | 2,600 | 2,632 | 1,017,500 |
| 2026/03/12 | 2,666 | 2,692 | 2,636 | 2,674 | 1,242,800 |
| 2026/03/11 | 2,695 | 2,744 | 2,680 | 2,702 | 888,800 |
| 2026/03/10 | 2,600 | 2,651 | 2,583 | 2,650 | 1,424,300 |
| 2026/03/09 | 2,518 | 2,550 | 2,445 | 2,541 | 2,073,700 |
| 2026/03/06 | 2,630 | 2,725 | 2,628 | 2,709 | 939,600 |
| 2026/03/05 | 2,793 | 2,811 | 2,695 | 2,723 | 1,380,700 |
| 2026/03/04 | 2,700 | 2,769 | 2,573 | 2,628 | 2,740,800 |
| 2026/03/03 | 3,001 | 3,057 | 2,848 | 2,848 | 1,477,500 |
| 2026/03/02 | 2,970 | 3,025 | 2,938 | 3,023 | 1,728,200 |
| 2026/02/27 | 3,026 | 3,104 | 2,997 | 3,096 | 1,104,300 |
| 2026/02/26 | 3,019 | 3,043 | 2,990 | 2,997 | 1,114,700 |
| 2026/02/25 | 3,046 | 3,058 | 2,975 | 3,010 | 1,058,200 |
| 2026/02/24 | 2,970 | 3,065 | 2,955 | 2,987 | 1,087,800 |
| 2026/02/20 | 2,960 | 3,006 | 2,936 | 2,968 | 1,237,700 |
| 2026/02/19 | 2,998 | 3,046 | 2,950 | 3,008 | 1,492,600 |
| 2026/02/18 | 2,953 | 2,994 | 2,922 | 2,974 | 1,716,300 |
| 2026/02/17 | 2,900 | 2,986 | 2,889 | 2,954 | 982,400 |
| 2026/02/16 | 2,965 | 2,977 | 2,910 | 2,910 | 1,662,100 |
| 2026/02/13 | 3,053 | 3,080 | 2,918 | 2,939 | 2,718,900 |
| 2026/02/12 | 3,111 | 3,207 | 3,093 | 3,114 | 3,643,800 |
| 2026/02/10 | 3,121 | 3,240 | 3,105 | 3,240 | 2,512,100 |
| 2026/02/09 | 3,059 | 3,113 | 3,030 | 3,113 | 2,831,800 |
| 2026/02/06 | 2,900 | 2,984 | 2,881 | 2,977 | 1,110,100 |
| 2026/02/05 | 2,925 | 2,988 | 2,890 | 2,947 | 1,708,100 |
| 2026/02/04 | 2,786 | 2,905 | 2,778 | 2,896 | 1,972,000 |
| 2026/02/03 | 2,710 | 2,790 | 2,699 | 2,790 | 1,501,200 |
| 2026/02/02 | 2,750 | 2,768 | 2,689 | 2,696 | 881,700 |
| 2026/01/30 | 2,710 | 2,730 | 2,681 | 2,720 | 789,700 |
| 2026/01/29 | 2,674 | 2,717 | 2,654 | 2,700 | 965,500 |
| 2026/01/28 | 2,720 | 2,738 | 2,705 | 2,724 | 892,500 |
| 2026/01/27 | 2,720 | 2,766 | 2,713 | 2,739 | 601,800 |
| 2026/01/26 | 2,765 | 2,783 | 2,716 | 2,730 | 1,208,200 |
| 2026/01/23 | 2,848 | 2,855 | 2,814 | 2,834 | 765,900 |
| 2026/01/22 | 2,850 | 2,864 | 2,824 | 2,824 | 1,011,500 |
| 2026/01/21 | 2,795 | 2,823 | 2,773 | 2,809 | 1,580,000 |
| 2026/01/20 | 2,870 | 2,896 | 2,848 | 2,867 | 1,292,700 |
| 2026/01/19 | 2,900 | 2,917 | 2,866 | 2,880 | 1,421,300 |
| 2026/01/16 | 2,858 | 2,960 | 2,850 | 2,960 | 1,809,300 |
| 2026/01/15 | 2,809 | 2,861 | 2,794 | 2,858 | 1,252,000 |
| 2026/01/14 | 2,850 | 2,876 | 2,791 | 2,820 | 1,864,500 |
| 2026/01/13 | 2,856 | 2,870 | 2,809 | 2,854 | 1,661,700 |
| 2026/01/09 | 2,735 | 2,821 | 2,734 | 2,796 | 2,277,700 |
| 2026/01/08 | 2,700 | 2,754 | 2,700 | 2,701 | 1,223,400 |
| 2026/01/07 | 2,718 | 2,749 | 2,700 | 2,730 | 1,054,400 |
| 2026/01/06 | 2,670 | 2,741 | 2,670 | 2,710 | 2,129,700 |
| 2026/01/05 | 2,652 | 2,667 | 2,625 | 2,666 | 1,564,200 |
| 2025/12/30 | 2,639 | 2,656 | 2,625 | 2,636 | 1,025,300 |
| 2025/12/29 | 2,616 | 2,672 | 2,613 | 2,645 | 1,635,500 |
| 2025/12/26 | 2,680 | 2,681 | 2,656 | 2,664 | 1,436,400 |
| 2025/12/25 | 2,664 | 2,667 | 2,651 | 2,660 | 1,017,300 |
| 2025/12/24 | 2,658 | 2,668 | 2,642 | 2,654 | 991,100 |
| 2025/12/23 | 2,639 | 2,659 | 2,626 | 2,655 | 1,024,900 |
| 2025/12/22 | 2,640 | 2,646 | 2,608 | 2,633 | 1,650,100 |
| 2025/12/19 | 2,565 | 2,606 | 2,565 | 2,604 | 1,551,400 |
| 2025/12/18 | 2,535 | 2,566 | 2,528 | 2,565 | 1,394,400 |
| 2025/12/17 | 2,566 | 2,577 | 2,521 | 2,542 | 2,598,500 |
| 2025/12/16 | 2,652 | 2,658 | 2,579 | 2,579 | 2,624,700 |
| 2025/12/15 | 2,660 | 2,687 | 2,634 | 2,683 | 1,545,300 |
| 2025/12/12 | 2,686 | 2,704 | 2,671 | 2,681 | 1,315,600 |
| 2025/12/11 | 2,717 | 2,722 | 2,657 | 2,677 | 987,700 |
| 2025/12/10 | 2,740 | 2,777 | 2,709 | 2,716 | 1,018,200 |
| 2025/12/09 | 2,740 | 2,759 | 2,725 | 2,734 | 697,400 |
| 2025/12/08 | 2,721 | 2,755 | 2,715 | 2,741 | 1,027,400 |
| 2025/12/05 | 2,733 | 2,765 | 2,706 | 2,706 | 1,220,900 |
| 2025/12/04 | 2,656 | 2,763 | 2,652 | 2,753 | 1,556,200 |
| 2025/12/03 | 2,647 | 2,663 | 2,638 | 2,651 | 1,165,800 |
| 2025/12/02 | 2,650 | 2,677 | 2,638 | 2,649 | 1,585,400 |
| 2025/12/01 | 2,738 | 2,759 | 2,705 | 2,705 | 1,070,500 |
| 2025/11/28 | 2,686 | 2,745 | 2,685 | 2,740 | 1,039,500 |
| 2025/11/27 | 2,672 | 2,718 | 2,655 | 2,716 | 1,077,700 |
| 2025/11/26 | 2,620 | 2,657 | 2,588 | 2,657 | 1,282,100 |
| 2025/11/25 | 2,649 | 2,650 | 2,586 | 2,586 | 1,239,900 |
| 2025/11/21 | 2,588 | 2,654 | 2,582 | 2,614 | 1,436,700 |
| 2025/11/20 | 2,645 | 2,672 | 2,622 | 2,638 | 1,457,600 |
| 2025/11/19 | 2,616 | 2,636 | 2,570 | 2,609 | 1,075,900 |
| 2025/11/18 | 2,686 | 2,687 | 2,617 | 2,622 | 1,830,000 |
| 2025/11/17 | 2,749 | 2,753 | 2,682 | 2,728 | 1,556,200 |
| 2025/11/14 | 2,775 | 2,822 | 2,760 | 2,768 | 1,221,500 |
| 2025/11/13 | 2,832 | 2,867 | 2,819 | 2,825 | 1,545,700 |
| 2025/11/12 | 2,715 | 2,825 | 2,715 | 2,806 | 1,952,900 |
| 2025/11/11 | 2,710 | 2,717 | 2,672 | 2,704 | 1,467,900 |
| 2025/11/10 | 2,630 | 2,698 | 2,626 | 2,697 | 1,651,200 |
| 2025/11/07 | 2,620 | 2,631 | 2,573 | 2,599 | 2,240,000 |
| 2025/11/06 | 2,641 | 2,666 | 2,611 | 2,628 | 2,512,900 |
| 2025/11/05 | 2,600 | 2,617 | 2,519 | 2,611 | 4,423,700 |
| 2025/11/04 | 2,519 | 2,719 | 2,501 | 2,650 | 8,746,400 |
| 2025/10/31 | 2,510 | 2,520 | 2,352 | 2,400 | 13,891,700 |
| 2025/10/30 | 3,055 | 3,119 | 3,042 | 3,052 | 1,485,400 |
| 2025/10/29 | 3,147 | 3,150 | 3,026 | 3,029 | 1,197,300 |
| 2025/10/28 | 3,232 | 3,232 | 3,112 | 3,112 | 993,300 |
| 2025/10/27 | 3,242 | 3,242 | 3,200 | 3,241 | 718,000 |
| 2025/10/24 | 3,187 | 3,193 | 3,144 | 3,172 | 676,000 |
| 2025/10/23 | 3,132 | 3,164 | 3,105 | 3,140 | 843,700 |
| 2025/10/22 | 3,195 | 3,202 | 3,160 | 3,176 | 1,067,900 |
| 2025/10/21 | 3,247 | 3,258 | 3,163 | 3,178 | 788,600 |
| 2025/10/20 | 3,181 | 3,223 | 3,151 | 3,206 | 876,100 |
| 2025/10/17 | 3,121 | 3,133 | 3,068 | 3,099 | 1,039,400 |
| 2025/10/16 | 3,200 | 3,208 | 3,111 | 3,111 | 774,500 |
| 2025/10/15 | 3,154 | 3,193 | 3,123 | 3,182 | 1,302,200 |
| 2025/10/14 | 3,069 | 3,171 | 3,014 | 3,014 | 1,439,000 |
| 2025/10/10 | 3,217 | 3,303 | 3,109 | 3,109 | 1,958,000 |
| 2025/10/09 | 3,135 | 3,263 | 3,118 | 3,246 | 1,969,200 |
| 2025/10/08 | 3,046 | 3,116 | 3,046 | 3,096 | 1,006,900 |
| 2025/10/07 | 3,046 | 3,075 | 3,011 | 3,045 | 1,306,600 |