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
1983/12/28 2,650 2,680 2,650 2,650 29,000
1983/12/27 2,700 2,700 2,660 2,690 24,000
1983/12/26 2,650 2,700 2,620 2,700 45,000
1983/12/24 2,700 2,710 2,660 2,680 34,000
1983/12/23 2,750 2,800 2,730 2,750 64,000
1983/12/22 2,810 2,830 2,790 2,810 108,000
1983/12/21 2,840 2,860 2,810 2,850 327,000
1983/12/20 2,730 2,950 2,720 2,880 508,000
1983/12/19 2,560 2,580 2,560 2,580 6,000
1983/12/17 2,590 2,620 2,590 2,600 16,000
1983/12/16 2,400 2,560 2,400 2,550 21,000
1983/12/15 2,340 2,370 2,340 2,370 3,000
1983/12/14 2,360 2,370 2,340 2,340 107,000
1983/12/13 2,370 2,370 2,350 2,350 2,000
1983/12/12 2,400 2,400 2,370 2,380 100,000
1983/12/09 2,370 2,370 2,330 2,330 2,000
1983/12/08 2,370 2,370 2,370 2,370 3,000
1983/12/07 2,330 2,400 2,330 2,370 17,000
1983/12/06 2,290 2,300 2,290 2,300 5,000
1983/12/05 2,360 2,380 2,330 2,330 68,000
1983/12/03 2,300 2,350 2,300 2,350 111,000
1983/12/02 2,300 2,300 2,300 2,300 1,000
1983/12/01 2,300 2,300 2,270 2,300 226,000
1983/11/30 2,310 2,320 2,250 2,280 174,000
1983/11/29 2,290 2,300 2,290 2,300 2,000
1983/11/28 2,320 2,320 2,270 2,270 207,000
1983/11/26 2,320 2,320 2,320 2,320 20,000
1983/11/25 2,300 2,300 2,300 2,300 2,000
1983/11/24 2,360 2,370 2,310 2,350 202,000
1983/11/22 2,400 2,400 2,400 2,400 1,000
1983/11/21 2,360 2,400 2,360 2,400 4,000
1983/11/19 2,380 2,380 2,380 2,380 4,000
1983/11/18 2,370 2,370 2,370 2,370 2,000
1983/11/17 2,250 2,330 2,250 2,330 7,000
1983/11/16 2,270 2,300 2,270 2,270 4,000
1983/11/15 2,270 2,270 2,270 2,270 5,000
1983/11/14 2,220 2,270 2,220 2,270 8,000
1983/11/11 2,220 2,220 2,220 2,220 1,000
1983/11/10 2,230 2,270 2,230 2,230 16,000
1983/11/09 2,200 2,250 2,200 2,220 8,000
1983/11/08 2,260 2,260 2,230 2,230 4,000
1983/11/07 2,150 2,180 2,150 2,180 3,000
1983/11/05 2,180 2,180 2,180 2,180 3,000
1983/11/04 2,230 2,250 2,200 2,220 77,000
1983/11/02 2,200 2,230 2,200 2,230 18,000
1983/11/01 2,200 2,200 2,200 2,200 1,000
1983/10/31 2,080 2,240 2,000 2,240 350,000
1983/10/29 1,910 1,930 1,910 1,930 3,000
1983/10/28 1,940 1,940 1,940 1,940 2,000
1983/10/27 1,900 1,900 1,900 1,900 2,000
1983/10/26 1,970 1,970 1,970 1,970 1,000
1983/10/25 1,900 2,000 1,880 2,000 54,000
1983/10/24 1,880 1,880 1,880 1,880 2,000
1983/10/22 1,880 1,880 1,880 1,880 5,000
1983/10/21 1,890 1,890 1,890 1,890 1,000
1983/10/20 1,880 1,880 1,880 1,880 1,000
1983/10/19 1,900 1,900 1,880 1,880 3,000
1983/10/18 1,900 1,900 1,900 1,900 3,000
1983/10/17 1,900 1,900 1,900 1,900 1,000
1983/10/15 1,860 1,920 1,860 1,920 15,000
1983/10/14 1,950 1,950 1,900 1,920 34,000
1983/10/13 1,940 1,980 1,940 1,970 35,000
1983/10/12 1,930 1,930 1,930 1,930 1,000
1983/10/11 2,000 2,000 1,950 1,950 11,000
1983/10/07 2,000 2,040 1,990 2,040 96,000
1983/10/06 1,910 1,990 1,910 1,990 70,000
1983/10/05 1,900 1,920 1,880 1,910 45,000
1983/10/04 1,900 1,900 1,860 1,870 4,000
1983/10/03 1,870 1,900 1,870 1,900 11,000
1983/10/01 1,860 1,880 1,860 1,860 20,000
1983/09/30 1,910 1,920 1,850 1,880 23,000
1983/09/29 1,910 1,910 1,870 1,910 38,000
1983/09/28 1,930 1,940 1,870 1,880 45,000
1983/09/27 1,980 1,980 1,930 1,940 31,000
1983/09/27 1 -> 1.20 分割
1983/09/26 2,250 2,260 2,240 2,240 5,000
1983/09/24 2,230 2,250 2,230 2,240 6,000
1983/09/22 2,270 2,270 2,220 2,230 7,000
1983/09/21 2,300 2,300 2,280 2,280 5,000
1983/09/20 2,270 2,300 2,260 2,280 43,000
1983/09/19 2,300 2,300 2,300 2,300 1,000
1983/09/17 2,330 2,330 2,330 2,330 1,000
1983/09/16 2,350 2,350 2,330 2,330 2,000
1983/09/14 2,310 2,310 2,310 2,310 1,000
1983/09/13 2,220 2,250 2,220 2,250 4,000
1983/09/12 2,300 2,400 2,300 2,400 91,000
1983/09/09 2,240 2,240 2,240 2,240 2,000
1983/09/08 2,310 2,400 2,270 2,320 222,000
1983/09/07 2,300 2,330 2,270 2,280 92,000
1983/09/06 2,220 2,220 2,210 2,210 3,000
1983/09/05 2,200 2,210 2,200 2,210 4,000
1983/09/03 2,230 2,230 2,200 2,200 4,000
1983/09/02 2,200 2,200 2,200 2,200 2,000
1983/09/01 2,250 2,250 2,200 2,220 20,000
1983/08/31 2,250 2,250 2,250 2,250 1,000
1983/08/30 2,320 2,320 2,250 2,250 8,000
1983/08/29 2,280 2,280 2,280 2,280 2,000
1983/08/27 2,230 2,280 2,230 2,280 4,000
1983/08/26 2,350 2,350 2,270 2,270 4,000
1983/08/25 2,390 2,390 2,350 2,350 7,000
1983/08/24 2,340 2,400 2,340 2,380 10,000
1983/08/23 2,470 2,520 2,430 2,440 69,000
1983/08/22 2,430 2,470 2,400 2,430 37,000
1983/08/20 2,400 2,400 2,380 2,400 31,000
1983/08/19 2,380 2,390 2,350 2,360 14,000
1983/08/18 2,340 2,350 2,300 2,350 18,000
1983/08/17 2,280 2,350 2,240 2,270 19,000
1983/08/16 2,300 2,300 2,260 2,280 15,000
1983/08/15 2,250 2,280 2,250 2,270 9,000
1983/08/12 2,160 2,250 2,160 2,250 3,000
1983/08/11 2,070 2,180 2,060 2,170 47,000
1983/08/10 2,010 2,010 2,010 2,010 2,000
1983/08/09 2,050 2,050 2,050 2,050 2,000
1983/08/08 2,050 2,050 2,040 2,040 5,000
1983/08/06 2,050 2,060 2,020 2,020 54,000
1983/08/05 2,070 2,070 2,050 2,060 31,000
1983/08/04 2,100 2,100 2,050 2,050 12,000
1983/08/03 2,110 2,110 2,060 2,090 7,000
1983/08/02 2,080 2,100 2,050 2,100 11,000
1983/08/01 2,100 2,100 2,100 2,100 4,000
1983/07/30 2,060 2,070 2,060 2,070 6,000
1983/07/29 2,100 2,110 2,100 2,110 3,000
1983/07/28 2,110 2,110 2,110 2,110 5,000
1983/07/27 2,210 2,260 2,200 2,200 9,000
1983/07/26 2,270 2,280 2,240 2,240 54,000
1983/07/25 2,320 2,370 2,280 2,280 27,000
1983/07/23 2,310 2,320 2,270 2,280 21,000
1983/07/22 2,300 2,400 2,270 2,350 58,000
1983/07/21 2,340 2,340 2,260 2,270 22,000
1983/07/20 2,350 2,350 2,300 2,330 62,000
1983/07/19 2,150 2,380 2,150 2,370 113,000
1983/07/18 2,210 2,210 2,140 2,180 20,000
1983/07/15 2,050 2,220 2,050 2,180 79,000
1983/07/14 2,120 2,120 2,060 2,090 27,000
1983/07/13 1,940 2,120 1,930 2,040 32,000
1983/07/12 1,900 1,940 1,900 1,930 4,000
1983/07/11 1,890 1,890 1,840 1,850 46,000
1983/07/09 1,810 1,810 1,810 1,810 1,000
1983/07/08 1,810 1,810 1,800 1,800 3,000
1983/07/07 1,850 1,850 1,840 1,840 2,000
1983/07/06 1,850 1,880 1,840 1,840 4,000
1983/07/05 1,830 1,850 1,830 1,850 5,000
1983/07/04 1,800 1,800 1,800 1,800 12,000
1983/07/02 1,730 1,730 1,730 1,730 1,000
1983/07/01 1,740 1,740 1,710 1,720 36,000
1983/06/30 1,730 1,730 1,730 1,730 1,000
1983/06/29 1,720 1,720 1,720 1,720 1,000
1983/06/28 1,710 1,720 1,710 1,720 2,000
1983/06/27 1,730 1,730 1,700 1,700 2,000
1983/06/25 1,740 1,740 1,740 1,740 3,000
1983/06/24 1,700 1,710 1,700 1,710 3,000
1983/06/23 1,780 1,780 1,710 1,710 5,000
1983/06/22 1,790 1,790 1,750 1,750 6,000
1983/06/21 1,820 1,820 1,790 1,790 3,000
1983/06/20 1,870 1,880 1,820 1,820 8,000
1983/06/17 1,870 1,870 1,870 1,870 2,000
1983/06/16 1,880 1,880 1,850 1,880 14,000
1983/06/15 1,880 1,880 1,880 1,880 3,000
1983/06/14 1,730 1,730 1,730 1,730 5,000
1983/06/13 1,710 1,710 1,690 1,700 56,000
1983/06/11 1,700 1,700 1,700 1,700 4,000
1983/06/10 1,720 1,720 1,700 1,700 7,000
1983/06/09 1,740 1,740 1,740 1,740 1,000
1983/06/08 1,860 1,860 1,750 1,750 6,000
1983/06/07 1,850 1,850 1,850 1,850 2,000
1983/06/06 1,800 1,850 1,800 1,850 3,000
1983/06/04 1,790 1,800 1,790 1,800 2,000
1983/06/03 1,780 1,810 1,780 1,810 3,000
1983/06/02 1,850 1,850 1,820 1,820 4,000
1983/06/01 1,870 1,900 1,810 1,830 16,000
1983/05/31 1,910 1,910 1,900 1,900 6,000
1983/05/30 1,910 1,910 1,910 1,910 1,000
1983/05/28 1,890 1,890 1,890 1,890 1,000
1983/05/27 1,910 1,910 1,910 1,910 2,000
1983/05/26 1,930 1,940 1,930 1,940 5,000
1983/05/25 1,890 1,930 1,890 1,930 5,000
1983/05/24 1,920 1,920 1,920 1,920 3,000
1983/05/23 1,920 1,950 1,920 1,920 13,000
1983/05/20 1,920 1,920 1,920 1,920 1,000
1983/05/19 1,920 1,920 1,920 1,920 2,000
1983/05/18 1,950 1,960 1,890 1,950 76,000
1983/05/17 1,830 1,950 1,830 1,950 8,000
1983/05/16 1,890 1,890 1,830 1,830 4,000
1983/05/14 1,890 1,890 1,830 1,890 36,000
1983/05/13 1,900 1,900 1,900 1,900 3,000
1983/05/12 1,930 1,930 1,930 1,930 1,000
1983/05/11 1,910 1,930 1,900 1,900 65,000
1983/05/10 1,880 1,950 1,880 1,880 7,000
1983/05/09 1,920 1,930 1,880 1,910 8,000
1983/05/07 1,950 1,950 1,920 1,920 4,000
1983/05/06 1,980 1,980 1,970 1,970 3,000
1983/05/04 2,050 2,050 1,990 2,020 78,000
1983/05/02 2,090 2,090 2,000 2,090 38,000
1983/04/30 2,060 2,090 2,030 2,090 11,000
1983/04/28 2,090 2,090 2,020 2,060 29,000
1983/04/27 1,910 2,070 1,910 2,050 49,000
1983/04/26 1,810 1,900 1,810 1,900 12,000
1983/04/25 1,800 1,820 1,800 1,820 2,000
1983/04/23 1,870 1,870 1,870 1,870 6,000
1983/04/22 1,840 1,840 1,820 1,820 4,000
1983/04/21 1,850 1,850 1,810 1,810 4,000
1983/04/20 1,830 1,830 1,830 1,830 1,000
1983/04/19 1,880 1,910 1,800 1,820 21,000
1983/04/18 1,810 1,890 1,810 1,890 12,000
1983/04/15 1,700 1,850 1,700 1,810 44,000
1983/04/14 1,640 1,700 1,640 1,670 37,000
1983/04/13 1,610 1,640 1,610 1,610 4,000
1983/04/12 1,580 1,580 1,550 1,550 5,000
1983/04/11 1,520 1,520 1,520 1,520 2,000
1983/04/09 1,520 1,520 1,490 1,500 35,000
1983/04/08 1,490 1,490 1,490 1,490 1,000
1983/04/07 1,500 1,500 1,480 1,490 16,000
1983/04/06 1,500 1,510 1,490 1,500 35,000
1983/04/05 1,520 1,520 1,520 1,520 1,000
1983/04/04 1,530 1,530 1,530 1,530 2,000
1983/04/02 1,530 1,530 1,530 1,530 2,000
1983/04/01 1,560 1,560 1,560 1,560 3,000
1983/03/31 1,500 1,560 1,500 1,560 158,000
1983/03/30 1,400 1,400 1,400 1,400 1,000
1983/03/29 1,380 1,410 1,380 1,400 63,000
1983/03/28 1,300 1,390 1,300 1,390 34,000
1983/03/28 1 -> 1.30 分割
1983/03/26 1,760 1,760 1,730 1,760 15,000
1983/03/25 1,780 1,780 1,740 1,750 6,000
1983/03/24 1,750 1,790 1,750 1,780 14,000
1983/03/23 1,780 1,800 1,780 1,780 9,000
1983/03/22 1,780 1,800 1,780 1,800 3,000
1983/03/18 1,750 1,800 1,750 1,800 11,000
1983/03/17 1,760 1,800 1,760 1,800 9,000
1983/03/16 1,740 1,790 1,730 1,790 8,000
1983/03/15 1,780 1,780 1,760 1,760 3,000
1983/03/14 1,790 1,800 1,780 1,800 8,000
1983/03/12 1,800 1,800 1,800 1,800 1,000
1983/03/11 1,800 1,800 1,800 1,800 2,000
1983/03/10 1,800 1,830 1,790 1,800 69,000
1983/03/09 1,830 1,830 1,800 1,800 6,000
1983/03/08 1,850 1,850 1,850 1,850 1,000
1983/03/07 1,800 1,850 1,800 1,850 9,000
1983/03/05 1,820 1,830 1,800 1,800 4,000
1983/03/04 1,800 1,850 1,800 1,830 33,000
1983/03/03 1,650 1,650 1,650 1,650 12,000
1983/03/02 1,610 1,610 1,610 1,610 4,000
1983/03/01 1,650 1,650 1,640 1,640 3,000
1983/02/28 1,640 1,640 1,630 1,630 3,000
1983/02/26 1,700 1,710 1,650 1,660 14,000
1983/02/25 1,730 1,750 1,730 1,750 3,000
1983/02/24 1,700 1,700 1,700 1,700 1,000
1983/02/23 1,750 1,750 1,730 1,730 9,000
1983/02/22 1,720 1,730 1,720 1,730 5,000
1983/02/21 1,680 1,720 1,680 1,700 6,000
1983/02/18 1,650 1,650 1,650 1,650 4,000
1983/02/17 1,600 1,640 1,600 1,640 4,000
1983/02/16 1,550 1,610 1,550 1,610 5,000
1983/02/15 1,590 1,610 1,580 1,580 42,000
1983/02/14 1,480 1,530 1,480 1,530 3,000
1983/02/12 1,500 1,500 1,500 1,500 6,000
1983/02/10 1,550 1,550 1,530 1,530 47,000
1983/02/09 1,610 1,620 1,610 1,620 3,000
1983/02/08 1,530 1,610 1,530 1,610 56,000
1983/02/07 1,400 1,400 1,400 1,400 1,000
1983/02/05 1,410 1,420 1,400 1,400 28,000
1983/02/04 1,410 1,420 1,410 1,420 8,000
1983/02/03 1,450 1,450 1,430 1,430 2,000
1983/02/02 1,480 1,480 1,480 1,480 3,000
1983/02/01 1,490 1,490 1,410 1,410 21,000
1983/01/31 1,500 1,500 1,480 1,500 8,000
1983/01/29 1,540 1,540 1,540 1,540 1,000
1983/01/28 1,520 1,520 1,510 1,510 3,000
1983/01/27 1,500 1,500 1,500 1,500 5,000
1983/01/26 1,510 1,510 1,500 1,500 12,000
1983/01/25 1,540 1,540 1,540 1,540 2,000
1983/01/24 1,520 1,520 1,520 1,520 1,000
1983/01/22 1,510 1,510 1,510 1,510 1,000
1983/01/21 1,510 1,510 1,500 1,500 3,000
1983/01/20 1,500 1,500 1,500 1,500 8,000
1983/01/19 1,580 1,580 1,530 1,530 64,000
1983/01/18 1,600 1,600 1,550 1,560 36,000
1983/01/17 1,540 1,540 1,540 1,540 1,000
1983/01/14 1,560 1,590 1,560 1,560 25,000
1983/01/13 1,530 1,530 1,530 1,530 3,000
1983/01/12 1,530 1,560 1,530 1,560 5,000
1983/01/11 1,470 1,560 1,470 1,550 17,000
1983/01/10 1,470 1,470 1,450 1,470 39,000
1983/01/08 1,460 1,460 1,450 1,450 5,000
1983/01/07 1,460 1,460 1,460 1,460 1,000
1983/01/06 1,460 1,480 1,460 1,480 13,000
1983/01/05 1,500 1,500 1,480 1,480 9,000
1983/01/04 1,460 1,460 1,460 1,460 12,000

このページの先頭へ