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
1993/12/30 1,870 1,870 1,870 1,870 5,000
1993/12/29 1,830 1,850 1,830 1,850 2,000
1993/12/28 1,830 1,830 1,810 1,810 5,000
1993/12/27 1,840 1,840 1,790 1,810 21,000
1993/12/24 1,830 1,830 1,830 1,830 3,000
1993/12/22 1,840 1,870 1,840 1,860 178,000
1993/12/21 1,800 1,820 1,800 1,820 16,000
1993/12/20 1,810 1,820 1,810 1,810 9,000
1993/12/17 1,790 1,790 1,790 1,790 5,000
1993/12/16 1,720 1,780 1,720 1,780 118,000
1993/12/15 1,760 1,760 1,670 1,700 452,000
1993/12/14 1,750 1,750 1,750 1,750 7,000
1993/12/13 1,750 1,750 1,750 1,750 7,000
1993/12/10 1,650 1,650 1,640 1,640 10,000
1993/12/09 1,700 1,700 1,700 1,700 1,000
1993/12/08 1,670 1,670 1,630 1,630 26,000
1993/12/07 1,650 1,650 1,650 1,650 5,000
1993/12/06 1,720 1,720 1,660 1,670 62,000
1993/12/03 1,690 1,750 1,690 1,750 5,000
1993/12/02 1,770 1,810 1,770 1,810 7,000
1993/12/01 1,750 1,760 1,750 1,760 7,000
1993/11/30 1,710 1,730 1,710 1,730 5,000
1993/11/29 1,710 1,710 1,710 1,710 1,000
1993/11/26 1,810 1,810 1,770 1,770 4,000
1993/11/25 1,790 1,810 1,790 1,810 7,000
1993/11/24 1,860 1,860 1,810 1,810 9,000
1993/11/22 1,860 1,860 1,860 1,860 24,000
1993/11/19 1,870 1,910 1,870 1,910 18,000
1993/11/18 1,900 1,910 1,880 1,910 17,000
1993/11/17 1,880 1,910 1,880 1,900 38,000
1993/11/16 1,900 1,910 1,900 1,910 4,000
1993/11/15 1,910 1,910 1,880 1,880 11,000
1993/11/12 1,910 1,940 1,910 1,910 5,000
1993/11/11 1,870 1,910 1,870 1,880 13,000
1993/11/10 1,870 1,880 1,850 1,870 70,000
1993/11/09 1,910 1,920 1,880 1,910 159,000
1993/11/08 1,910 1,910 1,910 1,910 1,000
1993/11/05 1,950 1,950 1,950 1,950 1,000
1993/11/04 1,980 1,990 1,980 1,990 12,000
1993/11/02 1,950 1,950 1,940 1,940 10,000
1993/11/01 2,010 2,010 1,960 1,960 13,000
1993/10/29 1,950 1,950 1,940 1,940 5,000
1993/10/28 1,930 1,970 1,930 1,930 79,000
1993/10/27 1,990 1,990 1,940 1,940 74,000
1993/10/26 2,000 2,000 2,000 2,000 1,000
1993/10/25 2,030 2,030 2,030 2,030 3,000
1993/10/22 1,950 2,000 1,950 1,990 7,000
1993/10/21 1,950 1,950 1,950 1,950 3,000
1993/10/20 1,940 1,940 1,940 1,940 5,000
1993/10/19 1,940 1,980 1,940 1,980 32,000
1993/10/18 1,940 1,940 1,940 1,940 4,000
1993/10/15 1,930 1,930 1,930 1,930 3,000
1993/10/14 1,930 1,930 1,910 1,920 164,000
1993/10/13 1,920 1,940 1,920 1,920 54,000
1993/10/12 1,960 1,960 1,930 1,930 15,000
1993/10/08 1,920 1,930 1,920 1,930 6,000
1993/10/07 1,970 1,970 1,970 1,970 3,000
1993/10/06 2,000 2,000 1,990 1,990 5,000
1993/10/05 2,000 2,000 2,000 2,000 4,000
1993/10/04 1,980 1,980 1,980 1,980 4,000
1993/10/01 1,930 1,930 1,930 1,930 5,000
1993/09/30 1,850 1,890 1,850 1,870 6,000
1993/09/29 1,850 1,850 1,850 1,850 1,000
1993/09/28 1,850 1,890 1,850 1,890 127,000
1993/09/27 1,850 1,870 1,850 1,870 8,000
1993/09/24 1,870 1,870 1,850 1,850 14,000
1993/09/22 1,980 1,980 1,980 1,980 1,000
1993/09/21 2,060 2,060 1,990 1,990 27,000
1993/09/20 2,070 2,070 2,040 2,050 255,000
1993/09/17 2,070 2,070 2,070 2,070 2,000
1993/09/16 2,070 2,070 2,070 2,070 3,000
1993/09/14 2,100 2,100 2,100 2,100 3,000
1993/09/13 2,100 2,100 2,100 2,100 1,000
1993/09/10 2,170 2,170 2,090 2,090 7,000
1993/09/09 2,150 2,150 2,150 2,150 8,000
1993/09/08 2,150 2,150 2,120 2,130 99,000
1993/09/07 2,160 2,160 2,160 2,160 3,000
1993/09/06 2,230 2,230 2,230 2,230 3,000
1993/09/03 2,240 2,240 2,220 2,220 106,000
1993/09/02 2,280 2,290 2,270 2,280 118,000
1993/09/01 2,250 2,290 2,250 2,290 5,000
1993/08/31 2,290 2,290 2,270 2,280 13,000
1993/08/30 2,260 2,290 2,260 2,290 48,000
1993/08/27 2,240 2,270 2,240 2,270 54,000
1993/08/26 2,230 2,230 2,230 2,230 1,000
1993/08/25 2,260 2,260 2,260 2,260 1,000
1993/08/24 2,300 2,300 2,280 2,280 150,000
1993/08/23 2,250 2,250 2,250 2,250 2,000
1993/08/20 2,240 2,240 2,240 2,240 1,000
1993/08/19 2,300 2,300 2,260 2,280 45,000
1993/08/18 2,280 2,280 2,280 2,280 1,000
1993/08/17 2,280 2,300 2,260 2,280 19,000
1993/08/16 2,320 2,320 2,320 2,320 1,000
1993/08/13 2,350 2,350 2,330 2,330 6,000
1993/08/12 2,300 2,300 2,300 2,300 1,000
1993/08/11 2,280 2,320 2,280 2,310 349,000
1993/08/10 2,280 2,280 2,270 2,270 158,000
1993/08/09 2,270 2,270 2,260 2,260 3,000
1993/08/06 2,250 2,260 2,250 2,260 3,000
1993/08/05 2,250 2,250 2,250 2,250 2,000
1993/08/04 2,280 2,300 2,280 2,290 70,000
1993/08/03 2,280 2,280 2,280 2,280 2,000
1993/08/02 2,290 2,300 2,280 2,280 57,000
1993/07/30 2,300 2,300 2,300 2,300 1,000
1993/07/29 2,250 2,300 2,230 2,300 6,000
1993/07/28 2,240 2,240 2,240 2,240 3,000
1993/07/27 2,240 2,320 2,240 2,320 62,000
1993/07/26 2,220 2,220 2,220 2,220 1,000
1993/07/23 2,210 2,260 2,210 2,240 36,000
1993/07/22 2,290 2,290 2,280 2,290 134,000
1993/07/21 2,310 2,310 2,310 2,310 1,000
1993/07/20 2,350 2,350 2,350 2,350 1,000
1993/07/19 2,280 2,330 2,280 2,330 8,000
1993/07/16 2,230 2,230 2,230 2,230 3,000
1993/07/15 2,220 2,220 2,220 2,220 1,000
1993/07/14 2,220 2,220 2,200 2,200 6,000
1993/07/13 2,190 2,200 2,190 2,200 8,000
1993/07/12 2,140 2,140 2,140 2,140 2,000
1993/07/09 2,130 2,130 2,130 2,130 1,000
1993/07/08 2,130 2,140 2,120 2,140 27,000
1993/07/07 2,140 2,140 2,120 2,140 28,000
1993/07/06 2,130 2,140 2,130 2,140 2,000
1993/07/05 2,130 2,130 2,100 2,110 46,000
1993/07/02 2,130 2,130 2,130 2,130 1,000
1993/07/01 2,150 2,150 2,150 2,150 5,000
1993/06/30 2,120 2,120 2,120 2,120 4,000
1993/06/29 2,110 2,110 2,100 2,100 38,000
1993/06/28 2,100 2,130 2,100 2,110 17,000
1993/06/25 2,120 2,130 2,100 2,100 84,000
1993/06/24 2,120 2,120 2,120 2,120 1,000
1993/06/23 2,100 2,100 2,100 2,100 1,000
1993/06/22 2,160 2,160 2,120 2,140 118,000
1993/06/21 2,110 2,120 2,110 2,120 5,000
1993/06/18 2,120 2,120 2,120 2,120 5,000
1993/06/17 2,130 2,130 2,120 2,120 3,000
1993/06/16 2,160 2,160 2,130 2,130 79,000
1993/06/15 2,170 2,180 2,160 2,160 28,000
1993/06/14 2,210 2,210 2,170 2,170 11,000
1993/06/11 2,200 2,200 2,200 2,200 13,000
1993/06/10 2,230 2,230 2,230 2,230 2,000
1993/06/08 2,240 2,240 2,230 2,230 8,000
1993/06/07 2,240 2,240 2,240 2,240 5,000
1993/06/04 2,240 2,240 2,240 2,240 2,000
1993/06/03 2,170 2,230 2,170 2,230 50,000
1993/06/02 2,210 2,210 2,210 2,210 1,000
1993/06/01 2,240 2,240 2,240 2,240 2,000
1993/05/31 2,270 2,270 2,240 2,270 46,000
1993/05/28 2,250 2,270 2,250 2,270 10,000
1993/05/27 2,250 2,250 2,250 2,250 1,000
1993/05/26 2,200 2,210 2,200 2,200 18,000
1993/05/25 2,250 2,250 2,250 2,250 1,000
1993/05/24 2,230 2,270 2,210 2,230 118,000
1993/05/21 2,120 2,160 2,120 2,150 110,000
1993/05/20 2,130 2,130 2,100 2,120 78,000
1993/05/19 2,110 2,110 2,110 2,110 2,000
1993/05/18 2,170 2,170 2,110 2,150 143,000
1993/05/17 2,170 2,190 2,160 2,180 36,000
1993/05/14 2,200 2,200 2,180 2,190 69,000
1993/05/13 2,220 2,220 2,170 2,170 13,000
1993/05/12 2,220 2,220 2,220 2,220 1,000
1993/05/11 2,270 2,330 2,210 2,220 133,000
1993/05/10 2,240 2,260 2,210 2,250 124,000
1993/05/07 2,350 2,350 2,240 2,240 8,000
1993/05/06 2,350 2,350 2,350 2,350 1,000
1993/04/30 2,280 2,350 2,280 2,310 281,000
1993/04/28 2,280 2,290 2,280 2,290 21,000
1993/04/27 2,200 2,260 2,200 2,230 240,000
1993/04/26 2,200 2,200 2,200 2,200 4,000
1993/04/23 2,230 2,250 2,200 2,250 189,000
1993/04/22 2,190 2,190 2,190 2,190 7,000
1993/04/21 2,220 2,220 2,200 2,200 5,000
1993/04/20 2,250 2,250 2,250 2,250 1,000
1993/04/19 2,280 2,310 2,260 2,280 66,000
1993/04/16 2,300 2,340 2,290 2,330 70,000
1993/04/15 2,320 2,330 2,320 2,320 17,000
1993/04/14 2,330 2,330 2,320 2,320 2,000
1993/04/13 2,220 2,290 2,200 2,290 212,000
1993/04/12 2,270 2,270 2,270 2,270 1,000
1993/04/09 2,250 2,250 2,250 2,250 1,000
1993/04/08 2,260 2,260 2,220 2,220 2,000
1993/04/07 2,170 2,210 2,150 2,200 188,000
1993/04/06 2,130 2,130 2,130 2,130 5,000
1993/04/05 2,070 2,070 2,070 2,070 7,000
1993/04/02 2,010 2,090 2,010 2,090 223,000
1993/04/01 2,050 2,060 1,900 2,010 435,000
1993/03/31 2,190 2,190 2,140 2,140 16,000
1993/03/30 2,140 2,190 2,140 2,150 18,000
1993/03/29 2,110 2,160 2,090 2,160 725,000
1993/03/26 1,910 1,960 1,910 1,960 5,000
1993/03/25 1,870 1,870 1,870 1,870 1,000
1993/03/24 1,880 1,880 1,880 1,880 5,000
1993/03/23 1,900 1,900 1,900 1,900 1,000
1993/03/22 1,940 1,950 1,940 1,950 24,000
1993/03/19 1,950 1,960 1,950 1,950 9,000
1993/03/18 1,940 1,940 1,910 1,930 18,000
1993/03/17 1,850 1,850 1,850 1,850 148,000
1993/03/16 1,850 1,850 1,850 1,850 153,000
1993/03/15 1,850 1,850 1,850 1,850 2,000
1993/03/12 1,830 1,830 1,830 1,830 15,000
1993/03/11 1,770 1,830 1,770 1,830 2,000
1993/03/10 1,720 1,760 1,720 1,740 119,000
1993/03/09 1,710 1,720 1,710 1,710 6,000
1993/03/08 1,600 1,710 1,600 1,700 25,000
1993/03/05 1,690 1,690 1,660 1,670 4,000
1993/03/04 1,710 1,710 1,700 1,700 2,000
1993/03/03 1,710 1,730 1,710 1,730 4,000
1993/03/02 1,690 1,700 1,680 1,700 46,000
1993/03/01 1,720 1,720 1,710 1,710 5,000
1993/02/26 1,670 1,710 1,660 1,710 94,000
1993/02/25 1,700 1,700 1,700 1,700 2,000
1993/02/24 1,750 1,770 1,750 1,760 31,000
1993/02/23 1,750 1,750 1,740 1,740 6,000
1993/02/22 1,760 1,770 1,750 1,770 128,000
1993/02/19 1,750 1,750 1,750 1,750 2,000
1993/02/18 1,790 1,790 1,750 1,750 3,000
1993/02/17 1,730 1,730 1,730 1,730 2,000
1993/02/16 1,770 1,770 1,740 1,740 5,000
1993/02/15 1,880 1,880 1,780 1,780 124,000
1993/02/12 1,930 1,940 1,890 1,900 171,000
1993/02/10 1,920 1,920 1,880 1,910 128,000
1993/02/09 1,920 1,940 1,920 1,940 2,000
1993/02/08 1,920 1,920 1,920 1,920 1,000
1993/02/05 1,890 1,920 1,890 1,920 3,000
1993/02/04 1,890 1,890 1,880 1,890 4,000
1993/02/03 1,940 1,940 1,930 1,940 6,000
1993/02/02 1,890 1,920 1,890 1,900 8,000
1993/02/01 1,860 1,860 1,860 1,860 2,000
1993/01/29 1,890 1,890 1,880 1,880 2,000
1993/01/28 1,850 1,850 1,850 1,850 1,000
1993/01/27 1,830 1,860 1,830 1,860 268,000
1993/01/26 1,790 1,790 1,790 1,790 2,000
1993/01/25 1,770 1,800 1,770 1,800 105,000
1993/01/22 1,800 1,800 1,770 1,770 211,000
1993/01/21 1,790 1,790 1,790 1,790 3,000
1993/01/20 1,730 1,760 1,720 1,740 203,000
1993/01/19 1,700 1,710 1,680 1,710 154,000
1993/01/18 1,700 1,700 1,700 1,700 2,000
1993/01/14 1,740 1,740 1,720 1,730 61,000
1993/01/13 1,730 1,730 1,730 1,730 2,000
1993/01/12 1,690 1,700 1,690 1,700 5,000
1993/01/11 1,730 1,740 1,690 1,730 67,000
1993/01/08 1,690 1,720 1,680 1,710 126,000
1993/01/07 1,730 1,740 1,730 1,740 3,000
1993/01/06 1,760 1,760 1,710 1,730 115,000
1993/01/05 1,800 1,800 1,760 1,770 124,000
1993/01/04 1,870 1,870 1,810 1,810 3,000

このページの先頭へ