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
1992/12/30 1,770 1,770 1,770 1,770 3,000
1992/12/29 1,840 1,840 1,770 1,770 4,000
1992/12/28 1,850 1,850 1,840 1,850 80,000
1992/12/25 1,850 1,850 1,850 1,850 1,000
1992/12/24 1,870 1,880 1,870 1,870 5,000
1992/12/22 1,880 1,880 1,880 1,880 2,000
1992/12/21 1,890 1,890 1,880 1,880 2,000
1992/12/18 1,860 1,860 1,860 1,860 1,000
1992/12/17 1,870 1,870 1,860 1,860 4,000
1992/12/16 1,890 1,890 1,850 1,870 74,000
1992/12/15 1,900 1,900 1,860 1,870 98,000
1992/12/14 1,900 1,910 1,870 1,900 36,000
1992/12/11 1,930 1,930 1,930 1,930 4,000
1992/12/10 1,880 1,930 1,880 1,930 12,000
1992/12/09 1,850 1,870 1,850 1,870 3,000
1992/12/08 1,820 1,820 1,820 1,820 25,000
1992/12/07 1,820 1,820 1,820 1,820 1,000
1992/12/04 1,810 1,810 1,790 1,800 118,000
1992/12/03 1,830 1,830 1,830 1,830 1,000
1992/12/02 1,790 1,820 1,790 1,820 10,000
1992/12/01 1,830 1,830 1,830 1,830 21,000
1992/11/30 1,820 1,820 1,820 1,820 1,000
1992/11/27 1,750 1,790 1,750 1,790 746,000
1992/11/26 1,790 1,790 1,790 1,790 13,000
1992/11/25 1,720 1,750 1,720 1,750 6,000
1992/11/24 1,740 1,750 1,730 1,750 11,000
1992/11/20 1,640 1,680 1,640 1,680 24,000
1992/11/19 1,670 1,670 1,640 1,640 50,000
1992/11/18 1,620 1,650 1,610 1,650 58,000
1992/11/17 1,610 1,620 1,560 1,620 107,000
1992/11/16 1,590 1,590 1,590 1,590 1,000
1992/11/13 1,560 1,620 1,560 1,620 2,000
1992/11/12 1,480 1,480 1,480 1,480 1,000
1992/11/11 1,440 1,450 1,440 1,450 3,000
1992/11/10 1,440 1,440 1,440 1,440 1,000
1992/11/09 1,460 1,460 1,460 1,460 7,000
1992/11/06 1,480 1,480 1,480 1,480 1,000
1992/11/05 1,530 1,550 1,510 1,540 245,000
1992/11/04 1,550 1,550 1,450 1,550 455,000
1992/11/02 1,650 1,650 1,640 1,650 6,000
1992/10/30 1,660 1,670 1,660 1,660 9,000
1992/10/29 1,720 1,720 1,690 1,720 51,000
1992/10/28 1,690 1,710 1,680 1,700 49,000
1992/10/27 1,670 1,690 1,640 1,690 18,000
1992/10/26 1,650 1,650 1,650 1,650 4,000
1992/10/23 1,630 1,660 1,630 1,660 43,000
1992/10/22 1,640 1,640 1,640 1,640 10,000
1992/10/21 1,680 1,680 1,670 1,670 12,000
1992/10/20 1,650 1,650 1,650 1,650 2,000
1992/10/19 1,660 1,660 1,630 1,630 34,000
1992/10/16 1,770 1,770 1,690 1,710 37,000
1992/10/15 1,770 1,770 1,740 1,770 80,000
1992/10/14 1,740 1,770 1,740 1,770 171,000
1992/10/13 1,670 1,720 1,670 1,720 56,000
1992/10/12 1,610 1,610 1,610 1,610 3,000
1992/10/09 1,620 1,620 1,620 1,620 2,000
1992/10/08 1,570 1,570 1,570 1,570 4,000
1992/10/07 1,570 1,570 1,570 1,570 6,000
1992/10/06 1,590 1,590 1,560 1,580 117,000
1992/10/05 1,610 1,610 1,600 1,610 7,000
1992/10/02 1,540 1,600 1,530 1,590 120,000
1992/10/01 1,590 1,590 1,590 1,590 4,000
1992/09/30 1,600 1,600 1,600 1,600 1,000
1992/09/29 1,600 1,620 1,600 1,600 53,000
1992/09/28 1,630 1,630 1,630 1,630 1,000
1992/09/25 1,680 1,680 1,680 1,680 11,000
1992/09/24 1,700 1,700 1,700 1,700 28,000
1992/09/22 1,700 1,700 1,680 1,700 35,000
1992/09/21 1,680 1,700 1,680 1,690 50,000
1992/09/18 1,700 1,700 1,700 1,700 100,000
1992/09/17 1,700 1,700 1,700 1,700 100,000
1992/09/16 1,680 1,700 1,660 1,700 179,000
1992/09/14 1,680 1,700 1,670 1,680 74,000
1992/09/11 1,730 1,730 1,700 1,700 13,000
1992/09/10 1,750 1,800 1,750 1,760 286,000
1992/09/09 1,750 1,770 1,750 1,770 3,000
1992/09/08 1,800 1,800 1,800 1,800 1,000
1992/09/07 1,900 1,900 1,860 1,860 110,000
1992/09/04 1,850 1,990 1,850 1,920 360,000
1992/09/03 1,810 1,820 1,800 1,800 10,000
1992/09/02 1,950 1,950 1,820 1,820 180,000
1992/09/01 2,040 2,040 2,000 2,000 4,000
1992/08/31 1,920 1,930 1,900 1,930 6,000
1992/08/28 1,820 1,920 1,780 1,860 242,000
1992/08/27 1,680 1,850 1,680 1,780 234,000
1992/08/26 1,720 1,720 1,720 1,720 3,000
1992/08/25 1,850 1,870 1,850 1,870 4,000
1992/08/24 1,870 1,870 1,870 1,870 270,000
1992/08/21 1,450 1,570 1,450 1,570 433,000
1992/08/20 1,300 1,300 1,300 1,300 1,000
1992/08/19 1,290 1,300 1,270 1,300 5,000
1992/08/18 1,310 1,310 1,310 1,310 1,000
1992/08/17 1,270 1,270 1,270 1,270 2,000
1992/08/14 1,200 1,250 1,200 1,230 530,000
1992/08/13 1,140 1,180 1,120 1,180 1,062,000
1992/08/12 1,250 1,250 1,250 1,250 389,000
1992/08/11 1,480 1,490 1,400 1,450 311,000
1992/08/10 1,500 1,520 1,400 1,450 383,000
1992/08/07 1,690 1,700 1,500 1,520 202,000
1992/08/06 1,810 1,810 1,800 1,800 8,000
1992/08/05 1,840 1,860 1,830 1,830 10,000
1992/08/04 1,850 1,860 1,810 1,840 41,000
1992/08/03 1,860 1,860 1,820 1,820 42,000
1992/07/31 1,730 1,900 1,700 1,830 134,000
1992/07/30 1,730 1,730 1,720 1,720 5,000
1992/07/29 1,770 1,780 1,700 1,720 154,000
1992/07/28 1,770 1,770 1,730 1,730 2,000
1992/07/27 1,920 1,920 1,770 1,770 66,000
1992/07/24 1,860 1,860 1,800 1,850 4,000
1992/07/23 1,820 1,880 1,810 1,880 18,000
1992/07/22 1,900 1,900 1,820 1,820 10,000
1992/07/21 1,870 1,880 1,840 1,860 81,000
1992/07/20 2,000 2,000 1,880 1,880 120,000
1992/07/17 2,020 2,020 2,020 2,020 1,000
1992/07/16 2,100 2,100 2,060 2,090 58,000
1992/07/15 2,160 2,160 2,160 2,160 4,000
1992/07/14 2,130 2,130 2,130 2,130 8,000
1992/07/13 2,070 2,130 2,070 2,130 4,000
1992/07/10 2,120 2,120 2,120 2,120 1,000
1992/07/09 2,140 2,140 2,120 2,120 11,000
1992/07/08 2,100 2,150 2,100 2,150 149,000
1992/07/07 2,210 2,230 2,210 2,210 162,000
1992/07/06 2,220 2,220 2,220 2,220 11,000
1992/07/03 2,200 2,230 2,200 2,230 3,000
1992/07/02 2,110 2,150 2,110 2,150 7,000
1992/07/01 2,070 2,070 2,050 2,050 7,000
1992/06/30 2,070 2,110 2,070 2,070 6,000
1992/06/29 2,180 2,180 2,030 2,060 84,000
1992/06/26 2,240 2,240 2,180 2,180 4,000
1992/06/25 2,220 2,220 2,170 2,170 11,000
1992/06/24 2,220 2,220 2,210 2,210 2,000
1992/06/23 2,170 2,180 2,170 2,180 16,000
1992/06/22 2,180 2,180 2,170 2,170 48,000
1992/06/19 2,250 2,260 2,250 2,250 10,000
1992/06/18 2,250 2,250 2,230 2,240 28,000
1992/06/17 2,310 2,310 2,290 2,300 15,000
1992/06/16 2,360 2,360 2,340 2,340 9,000
1992/06/15 2,420 2,420 2,410 2,410 79,000
1992/06/12 2,450 2,450 2,450 2,450 2,000
1992/06/11 2,460 2,460 2,460 2,460 1,000
1992/06/10 2,480 2,500 2,480 2,500 37,000
1992/06/09 2,480 2,480 2,450 2,480 67,000
1992/06/08 2,490 2,490 2,450 2,460 33,000
1992/06/05 2,480 2,500 2,460 2,470 54,000
1992/06/04 2,400 2,400 2,400 2,400 1,000
1992/06/03 2,350 2,350 2,350 2,350 1,000
1992/06/02 2,430 2,430 2,390 2,390 120,000
1992/06/01 2,420 2,420 2,420 2,420 1,000
1992/05/29 2,450 2,470 2,420 2,430 556,000
1992/05/28 2,400 2,400 2,400 2,400 1,000
1992/05/27 2,410 2,410 2,400 2,400 3,000
1992/05/26 2,450 2,460 2,440 2,440 54,000
1992/05/25 2,440 2,440 2,440 2,440 1,000
1992/05/22 2,480 2,480 2,450 2,450 88,000
1992/05/21 2,550 2,550 2,500 2,500 198,000
1992/05/20 2,550 2,560 2,500 2,560 228,000
1992/05/19 2,560 2,590 2,510 2,550 293,000
1992/05/18 2,560 2,560 2,560 2,560 1,000
1992/05/15 2,600 2,600 2,600 2,600 2,000
1992/05/14 2,620 2,620 2,620 2,620 16,000
1992/05/13 2,660 2,660 2,660 2,660 2,000
1992/05/12 2,700 2,700 2,690 2,690 5,000
1992/05/11 2,700 2,700 2,660 2,700 177,000
1992/05/08 2,690 2,700 2,650 2,650 521,000
1992/05/07 2,620 2,620 2,620 2,620 2,000
1992/05/06 2,580 2,620 2,580 2,620 293,000
1992/05/01 2,570 2,570 2,540 2,570 124,000
1992/04/30 2,540 2,570 2,540 2,550 172,000
1992/04/28 2,500 2,500 2,500 2,500 1,000
1992/04/27 2,500 2,500 2,500 2,500 2,000
1992/04/24 2,550 2,580 2,470 2,530 300,000
1992/04/23 2,560 2,570 2,490 2,570 694,000
1992/04/22 2,560 2,560 2,560 2,560 8,000
1992/04/21 2,600 2,600 2,600 2,600 2,000
1992/04/20 2,660 2,660 2,560 2,560 138,000
1992/04/17 2,660 2,660 2,560 2,640 60,000
1992/04/16 2,600 2,700 2,600 2,700 24,000
1992/04/15 2,510 2,510 2,510 2,510 1,000
1992/04/14 2,410 2,440 2,400 2,440 55,000
1992/04/13 2,450 2,480 2,410 2,440 149,000
1992/04/10 2,440 2,480 2,440 2,450 252,000
1992/04/09 2,450 2,470 2,380 2,400 301,000
1992/04/08 2,460 2,460 2,460 2,460 1,000
1992/04/07 2,530 2,540 2,480 2,530 93,000
1992/04/06 2,480 2,480 2,480 2,480 1,000
1992/04/03 2,380 2,380 2,360 2,380 7,000
1992/04/02 2,410 2,410 2,400 2,400 7,000
1992/04/01 2,540 2,540 2,410 2,410 162,000
1992/03/31 2,550 2,550 2,500 2,530 61,000
1992/03/30 2,560 2,570 2,550 2,550 89,000
1992/03/27 2,620 2,620 2,570 2,580 37,000
1992/03/26 2,620 2,640 2,610 2,640 4,000
1992/03/25 2,640 2,640 2,570 2,570 176,000
1992/03/24 2,610 2,650 2,600 2,640 182,000
1992/03/23 2,580 2,600 2,580 2,600 7,000
1992/03/19 2,480 2,600 2,450 2,600 158,000
1992/03/18 2,390 2,390 2,390 2,390 4,000
1992/03/17 2,400 2,450 2,370 2,420 117,000
1992/03/16 2,430 2,430 2,360 2,400 23,000
1992/03/13 2,360 2,360 2,360 2,360 2,000
1992/03/12 2,440 2,440 2,400 2,430 38,000
1992/03/11 2,340 2,340 2,340 2,340 101,000
1992/03/10 2,340 2,340 2,340 2,340 100,000
1992/03/09 2,330 2,350 2,330 2,350 26,000
1992/03/06 2,320 2,350 2,320 2,340 75,000
1992/03/05 2,410 2,410 2,380 2,380 3,000
1992/03/04 2,420 2,440 2,400 2,410 39,000
1992/03/03 2,490 2,500 2,450 2,450 59,000
1992/03/02 2,480 2,520 2,480 2,520 2,000
1992/02/28 2,520 2,520 2,470 2,470 7,000
1992/02/27 2,450 2,450 2,450 2,450 1,000
1992/02/26 2,480 2,500 2,470 2,480 189,000
1992/02/25 2,420 2,420 2,420 2,420 1,000
1992/02/24 2,400 2,400 2,400 2,400 1,000
1992/02/21 2,400 2,400 2,400 2,400 2,000
1992/02/20 2,380 2,420 2,380 2,400 57,000
1992/02/19 2,350 2,380 2,350 2,380 3,000
1992/02/18 2,380 2,380 2,370 2,370 2,000
1992/02/17 2,430 2,430 2,430 2,430 1,000
1992/02/14 2,460 2,460 2,410 2,430 61,000
1992/02/13 2,480 2,480 2,480 2,480 4,000
1992/02/12 2,460 2,500 2,460 2,500 16,000
1992/02/10 2,430 2,440 2,400 2,440 79,000
1992/02/07 2,410 2,410 2,410 2,410 5,000
1992/02/06 2,350 2,350 2,350 2,350 1,000
1992/02/05 2,460 2,460 2,380 2,380 2,000
1992/02/04 2,400 2,400 2,400 2,400 1,000
1992/02/03 2,410 2,480 2,390 2,410 227,000
1992/01/31 2,460 2,460 2,460 2,460 2,000
1992/01/30 2,350 2,400 2,350 2,400 14,000
1992/01/29 2,340 2,370 2,340 2,370 92,000
1992/01/28 2,320 2,330 2,320 2,330 49,000
1992/01/27 2,310 2,310 2,310 2,310 1,000
1992/01/24 2,350 2,350 2,350 2,350 1,000
1992/01/23 2,340 2,340 2,340 2,340 1,000
1992/01/22 2,270 2,270 2,270 2,270 13,000
1992/01/21 2,180 2,180 2,180 2,180 2,000
1992/01/20 2,170 2,170 2,170 2,170 16,000
1992/01/17 2,220 2,220 2,180 2,180 4,000
1992/01/16 2,150 2,160 2,150 2,160 2,000
1992/01/14 2,120 2,130 2,120 2,130 3,000
1992/01/13 2,100 2,100 2,100 2,100 1,000
1992/01/10 2,110 2,130 2,110 2,130 45,000
1992/01/09 2,100 2,110 2,100 2,110 33,000
1992/01/08 2,140 2,140 2,100 2,100 126,000
1992/01/07 2,140 2,140 2,140 2,140 1,000
1992/01/06 2,140 2,140 2,140 2,140 4,000

このページの先頭へ