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
1994/12/30 2,370 2,370 2,370 2,370 1,000
1994/12/29 2,370 2,370 2,370 2,370 4,000
1994/12/28 2,360 2,360 2,340 2,340 15,000
1994/12/27 2,330 2,330 2,300 2,320 4,000
1994/12/26 2,360 2,360 2,340 2,340 2,000
1994/12/22 2,370 2,390 2,340 2,390 6,000
1994/12/21 2,390 2,390 2,390 2,390 1,000
1994/12/20 2,250 2,280 2,240 2,280 166,000
1994/12/19 2,270 2,270 2,250 2,250 7,000
1994/12/16 2,250 2,250 2,250 2,250 36,000
1994/12/15 2,240 2,240 2,220 2,230 27,000
1994/12/14 2,230 2,240 2,210 2,240 90,000
1994/12/13 2,240 2,250 2,220 2,240 122,000
1994/12/12 2,270 2,270 2,270 2,270 3,000
1994/12/09 2,250 2,250 2,240 2,250 8,000
1994/12/08 2,260 2,280 2,250 2,270 16,000
1994/12/07 2,280 2,280 2,280 2,280 1,000
1994/12/06 2,330 2,330 2,330 2,330 2,000
1994/12/05 2,330 2,330 2,330 2,330 4,000
1994/12/02 2,360 2,360 2,290 2,300 274,000
1994/12/01 2,360 2,360 2,360 2,360 2,000
1994/11/30 2,310 2,330 2,310 2,330 4,000
1994/11/29 2,260 2,260 2,260 2,260 1,000
1994/11/28 2,230 2,300 2,230 2,260 122,000
1994/11/25 2,140 2,140 2,140 2,140 2,000
1994/11/24 2,160 2,180 2,050 2,080 453,000
1994/11/22 2,310 2,310 2,270 2,270 405,000
1994/11/21 2,450 2,450 2,420 2,430 288,000
1994/11/18 2,570 2,570 2,560 2,560 83,000
1994/11/17 2,570 2,570 2,570 2,570 49,000
1994/11/16 2,550 2,550 2,550 2,550 3,000
1994/11/15 2,540 2,550 2,540 2,550 2,000
1994/11/14 2,550 2,550 2,530 2,530 5,000
1994/11/11 2,550 2,570 2,550 2,550 16,000
1994/11/10 2,630 2,630 2,580 2,590 88,000
1994/11/09 2,680 2,680 2,620 2,640 94,000
1994/11/08 2,700 2,710 2,700 2,710 3,000
1994/11/07 2,680 2,680 2,680 2,680 1,000
1994/11/04 2,680 2,680 2,680 2,680 3,000
1994/11/02 2,680 2,680 2,680 2,680 1,000
1994/11/01 2,690 2,690 2,680 2,680 4,000
1994/10/31 2,740 2,740 2,720 2,730 44,000
1994/10/28 2,700 2,700 2,700 2,700 1,000
1994/10/27 2,700 2,700 2,680 2,680 3,000
1994/10/26 2,710 2,710 2,700 2,710 89,000
1994/10/25 2,710 2,710 2,690 2,710 18,000
1994/10/24 2,750 2,750 2,710 2,710 20,000
1994/10/21 2,740 2,750 2,720 2,750 85,000
1994/10/20 2,730 2,760 2,730 2,760 2,000
1994/10/19 2,760 2,760 2,730 2,730 3,000
1994/10/18 2,740 2,760 2,740 2,760 4,000
1994/10/17 2,640 2,640 2,640 2,640 1,000
1994/10/14 2,700 2,720 2,700 2,720 4,000
1994/10/13 2,650 2,700 2,650 2,690 6,000
1994/10/12 2,640 2,650 2,600 2,650 8,000
1994/10/11 2,600 2,600 2,600 2,600 1,000
1994/10/07 2,590 2,590 2,590 2,590 1,000
1994/10/06 2,580 2,590 2,580 2,590 26,000
1994/10/05 2,620 2,620 2,620 2,620 2,000
1994/10/04 2,620 2,620 2,620 2,620 2,000
1994/10/03 2,610 2,620 2,580 2,590 73,000
1994/09/30 2,620 2,620 2,620 2,620 1,000
1994/09/29 2,620 2,620 2,620 2,620 2,000
1994/09/28 2,600 2,620 2,590 2,620 128,000
1994/09/27 2,600 2,600 2,600 2,600 1,000
1994/09/26 2,630 2,630 2,630 2,630 1,000
1994/09/22 2,630 2,630 2,610 2,620 4,000
1994/09/21 2,580 2,580 2,580 2,580 1,000
1994/09/20 2,660 2,660 2,640 2,650 7,000
1994/09/19 2,670 2,670 2,660 2,660 8,000
1994/09/16 2,680 2,680 2,680 2,680 1,000
1994/09/14 2,630 2,650 2,610 2,640 109,000
1994/09/13 2,640 2,640 2,610 2,620 46,000
1994/09/12 2,590 2,650 2,590 2,650 53,000
1994/09/09 2,590 2,590 2,590 2,590 33,000
1994/09/08 2,600 2,600 2,570 2,570 4,000
1994/09/07 2,670 2,670 2,660 2,660 2,000
1994/09/06 2,650 2,650 2,650 2,650 2,000
1994/09/05 2,650 2,650 2,650 2,650 3,000
1994/09/02 2,590 2,650 2,590 2,640 290,000
1994/09/01 2,620 2,630 2,600 2,600 78,000
1994/08/31 2,600 2,600 2,600 2,600 2,000
1994/08/30 2,610 2,640 2,610 2,640 4,000
1994/08/29 2,600 2,610 2,600 2,610 3,000
1994/08/26 2,580 2,580 2,580 2,580 2,000
1994/08/25 2,560 2,600 2,560 2,570 42,000
1994/08/24 2,590 2,590 2,590 2,590 2,000
1994/08/23 2,590 2,590 2,590 2,590 1,000
1994/08/22 2,580 2,600 2,560 2,580 76,000
1994/08/19 2,600 2,610 2,600 2,600 4,000
1994/08/18 2,600 2,600 2,600 2,600 4,000
1994/08/17 2,560 2,590 2,560 2,590 5,000
1994/08/16 2,450 2,500 2,430 2,500 232,000
1994/08/15 2,400 2,410 2,400 2,410 5,000
1994/08/12 2,400 2,400 2,400 2,400 1,000
1994/08/11 2,380 2,380 2,380 2,380 2,000
1994/08/10 2,420 2,420 2,410 2,410 3,000
1994/08/09 2,410 2,410 2,410 2,410 3,000
1994/08/08 2,480 2,480 2,420 2,420 3,000
1994/08/05 2,490 2,490 2,490 2,490 1,000
1994/08/04 2,440 2,500 2,440 2,500 5,000
1994/08/03 2,430 2,430 2,430 2,430 3,000
1994/08/02 2,390 2,390 2,370 2,390 31,000
1994/08/01 2,360 2,370 2,360 2,370 4,000
1994/07/29 2,320 2,340 2,320 2,330 133,000
1994/07/28 2,320 2,320 2,320 2,320 1,000
1994/07/27 2,380 2,380 2,380 2,380 1,000
1994/07/26 2,400 2,400 2,400 2,400 3,000
1994/07/25 2,460 2,460 2,390 2,390 121,000
1994/07/22 2,500 2,500 2,490 2,490 2,000
1994/07/21 2,470 2,500 2,470 2,500 7,000
1994/07/20 2,400 2,400 2,390 2,390 2,000
1994/07/19 2,400 2,400 2,390 2,400 52,000
1994/07/18 2,390 2,400 2,390 2,390 64,000
1994/07/15 2,360 2,360 2,360 2,360 1,000
1994/07/14 2,340 2,340 2,340 2,340 1,000
1994/07/13 2,330 2,380 2,330 2,360 3,000
1994/07/12 2,400 2,400 2,400 2,400 1,000
1994/07/11 2,430 2,430 2,410 2,410 2,000
1994/07/08 2,450 2,450 2,420 2,420 4,000
1994/07/07 2,470 2,470 2,450 2,450 3,000
1994/07/06 2,500 2,500 2,480 2,480 2,000
1994/07/05 2,490 2,510 2,490 2,510 2,000
1994/07/04 2,490 2,490 2,490 2,490 1,000
1994/07/01 2,490 2,490 2,480 2,490 3,000
1994/06/30 2,510 2,550 2,490 2,530 426,000
1994/06/29 2,490 2,490 2,490 2,490 2,000
1994/06/28 2,480 2,490 2,470 2,490 14,000
1994/06/27 2,530 2,530 2,440 2,440 7,000
1994/06/24 2,540 2,560 2,540 2,560 4,000
1994/06/23 2,580 2,580 2,580 2,580 3,000
1994/06/22 2,550 2,550 2,550 2,550 3,000
1994/06/21 2,600 2,600 2,600 2,600 7,000
1994/06/20 2,660 2,660 2,660 2,660 5,000
1994/06/17 2,620 2,620 2,620 2,620 1,000
1994/06/16 2,660 2,660 2,660 2,660 2,000
1994/06/15 2,700 2,700 2,660 2,670 109,000
1994/06/14 2,700 2,700 2,670 2,690 171,000
1994/06/13 2,680 2,680 2,680 2,680 2,000
1994/06/10 2,680 2,700 2,680 2,700 23,000
1994/06/09 2,630 2,650 2,630 2,650 2,000
1994/06/08 2,580 2,590 2,580 2,590 2,000
1994/06/07 2,570 2,570 2,560 2,560 20,000
1994/06/06 2,610 2,610 2,600 2,600 5,000
1994/06/03 2,640 2,650 2,580 2,610 134,000
1994/06/02 2,680 2,680 2,660 2,680 7,000
1994/06/01 2,570 2,600 2,570 2,590 15,000
1994/05/31 2,510 2,550 2,510 2,550 7,000
1994/05/30 2,500 2,500 2,500 2,500 3,000
1994/05/27 2,420 2,440 2,400 2,440 73,000
1994/05/26 2,450 2,450 2,450 2,450 4,000
1994/05/25 2,410 2,440 2,410 2,440 17,000
1994/05/24 2,400 2,420 2,400 2,420 6,000
1994/05/23 2,380 2,420 2,370 2,420 98,000
1994/05/20 2,380 2,380 2,340 2,370 60,000
1994/05/19 2,360 2,380 2,360 2,380 35,000
1994/05/18 2,380 2,380 2,330 2,380 62,000
1994/05/17 2,320 2,340 2,320 2,340 5,000
1994/05/16 2,360 2,360 2,360 2,360 1,000
1994/05/13 2,330 2,330 2,330 2,330 20,000
1994/05/12 2,300 2,340 2,300 2,340 100,000
1994/05/11 2,270 2,270 2,270 2,270 1,000
1994/05/10 2,200 2,200 2,200 2,200 1,000
1994/05/09 2,200 2,200 2,200 2,200 1,000
1994/05/06 2,200 2,200 2,200 2,200 4,000
1994/05/02 2,310 2,310 2,310 2,310 2,000
1994/04/28 2,300 2,330 2,300 2,330 2,000
1994/04/27 2,330 2,330 2,310 2,320 35,000
1994/04/26 2,330 2,330 2,330 2,330 3,000
1994/04/25 2,330 2,330 2,320 2,330 5,000
1994/04/22 2,390 2,390 2,380 2,380 2,000
1994/04/21 2,380 2,380 2,380 2,380 2,000
1994/04/20 2,410 2,410 2,360 2,360 3,000
1994/04/19 2,450 2,450 2,410 2,410 8,000
1994/04/18 2,450 2,450 2,450 2,450 1,000
1994/04/15 2,360 2,400 2,360 2,400 435,000
1994/04/14 2,310 2,360 2,300 2,360 85,000
1994/04/13 2,270 2,270 2,270 2,270 1,000
1994/04/12 2,270 2,270 2,270 2,270 1,000
1994/04/11 2,250 2,250 2,250 2,250 4,000
1994/04/08 2,280 2,290 2,220 2,280 34,000
1994/04/07 2,260 2,260 2,250 2,250 2,000
1994/04/06 2,320 2,330 2,310 2,320 56,000
1994/04/05 2,260 2,260 2,260 2,260 2,000
1994/04/04 2,270 2,270 2,240 2,240 2,000
1994/04/01 2,280 2,280 2,280 2,280 2,000
1994/03/31 2,260 2,280 2,260 2,280 2,000
1994/03/30 2,260 2,310 2,250 2,310 12,000
1994/03/29 2,270 2,270 2,270 2,270 1,000
1994/03/28 2,260 2,300 2,260 2,280 4,000
1994/03/25 2,220 2,220 2,220 2,220 2,000
1994/03/24 2,280 2,280 2,250 2,250 5,000
1994/03/23 2,280 2,310 2,280 2,300 6,000
1994/03/22 2,290 2,290 2,250 2,250 10,000
1994/03/18 2,240 2,240 2,240 2,240 1,000
1994/03/17 2,220 2,230 2,220 2,220 9,000
1994/03/16 2,250 2,250 2,230 2,230 2,000
1994/03/15 2,250 2,250 2,250 2,250 1,000
1994/03/14 2,270 2,310 2,270 2,310 5,000
1994/03/11 2,240 2,250 2,240 2,250 15,000
1994/03/10 2,290 2,290 2,290 2,290 2,000
1994/03/09 2,250 2,290 2,220 2,290 78,000
1994/03/08 2,310 2,320 2,310 2,320 9,000
1994/03/07 2,350 2,350 2,290 2,290 4,000
1994/03/04 2,350 2,350 2,350 2,350 1,000
1994/03/03 2,380 2,380 2,340 2,350 57,000
1994/03/02 2,380 2,410 2,360 2,400 78,000
1994/03/01 2,310 2,400 2,310 2,400 24,000
1994/02/28 2,260 2,270 2,260 2,260 6,000
1994/02/25 2,200 2,240 2,200 2,210 6,000
1994/02/24 2,190 2,240 2,190 2,240 12,000
1994/02/23 2,100 2,100 2,100 2,100 1,000
1994/02/22 2,200 2,200 2,180 2,180 2,000
1994/02/21 2,200 2,200 2,200 2,200 1,000
1994/02/18 2,250 2,250 2,190 2,200 82,000
1994/02/17 2,210 2,240 2,210 2,240 8,000
1994/02/16 2,220 2,220 2,220 2,220 1,000
1994/02/15 2,150 2,170 2,130 2,150 7,000
1994/02/14 2,210 2,210 2,210 2,210 1,000
1994/02/10 2,170 2,210 2,170 2,210 2,000
1994/02/09 2,170 2,180 2,130 2,140 65,000
1994/02/08 2,170 2,170 2,170 2,170 1,000
1994/02/07 2,150 2,160 2,150 2,160 28,000
1994/02/04 2,140 2,140 2,140 2,140 2,000
1994/02/03 2,150 2,150 2,140 2,140 2,000
1994/02/02 2,240 2,240 2,190 2,190 179,000
1994/02/01 2,300 2,310 2,230 2,240 405,000
1994/01/31 2,220 2,250 2,200 2,250 222,000
1994/01/28 2,080 2,120 2,080 2,120 103,000
1994/01/27 2,080 2,080 2,080 2,080 1,000
1994/01/26 2,070 2,100 2,070 2,100 31,000
1994/01/25 2,020 2,020 2,020 2,020 1,000
1994/01/24 2,030 2,030 2,030 2,030 1,000
1994/01/21 2,080 2,080 2,080 2,080 1,000
1994/01/20 2,080 2,080 2,080 2,080 2,000
1994/01/19 2,000 2,000 2,000 2,000 2,000
1994/01/18 2,080 2,080 2,000 2,030 147,000
1994/01/17 2,090 2,090 2,090 2,090 2,000
1994/01/14 2,130 2,130 2,110 2,110 12,000
1994/01/13 2,130 2,130 2,100 2,100 2,000
1994/01/12 2,080 2,100 2,040 2,100 6,000
1994/01/11 2,130 2,130 2,110 2,110 7,000
1994/01/10 2,140 2,170 2,130 2,140 200,000
1994/01/07 2,070 2,100 2,070 2,100 9,000
1994/01/06 2,100 2,100 2,100 2,100 1,000
1994/01/05 1,960 2,020 1,960 2,020 127,000
1994/01/04 1,900 1,920 1,890 1,910 31,000

このページの先頭へ