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
2001/12/28 786 786 786 786 1,000
2001/12/27 777 777 777 777 1,000
2001/12/26 787 787 787 787 3,000
2001/12/25 781 787 777 787 4,000
2001/12/21 790 791 775 775 6,000
2001/12/20 800 800 800 800 1,000
2001/12/19 802 802 798 800 7,000
2001/12/18 780 780 758 758 17,000
2001/12/17 801 801 770 776 9,000
2001/12/14 820 820 820 820 93,000
2001/12/13 827 860 827 850 14,000
2001/12/12 844 844 802 817 21,000
2001/12/11 852 860 848 848 4,000
2001/12/10 918 918 859 859 4,000
2001/12/07 930 930 930 930 2,000
2001/12/06 922 930 902 921 184,000
2001/12/05 931 931 906 906 2,000
2001/12/04 925 929 920 920 4,000
2001/12/03 925 925 925 925 1,000
2001/11/30 900 900 864 898 14,000
2001/11/29 887 887 887 887 1,000
2001/11/28 880 897 880 897 2,000
2001/11/27 886 886 886 886 1,000
2001/11/26 895 907 887 897 17,000
2001/11/22 887 887 887 887 1,000
2001/11/21 899 899 899 899 3,000
2001/11/20 906 908 906 907 7,000
2001/11/19 903 908 902 908 5,000
2001/11/16 886 889 886 889 2,000
2001/11/15 820 880 820 856 11,000
2001/11/14 821 821 821 821 1,000
2001/11/13 817 817 801 801 2,000
2001/11/12 836 836 827 827 8,000
2001/11/09 846 846 836 836 4,000
2001/11/08 858 866 858 866 4,000
2001/11/07 877 888 876 888 7,000
2001/11/06 885 894 885 887 6,000
2001/11/05 889 889 881 881 2,000
2001/11/02 862 907 862 907 41,000
2001/11/01 825 826 821 822 6,000
2001/10/31 840 854 835 835 7,000
2001/10/30 841 868 841 868 15,000
2001/10/29 881 883 861 861 7,000
2001/10/26 864 880 860 880 18,000
2001/10/25 810 869 810 854 26,000
2001/10/24 784 805 784 790 13,000
2001/10/23 782 782 775 782 11,000
2001/10/22 780 780 772 772 4,000
2001/10/19 786 786 771 771 7,000
2001/10/18 770 793 770 792 8,000
2001/10/17 774 780 769 779 19,000
2001/10/16 777 777 764 764 11,000
2001/10/15 779 779 774 774 4,000
2001/10/12 800 800 780 780 17,000
2001/10/11 799 799 780 780 7,000
2001/10/10 819 819 800 800 3,000
2001/10/09 800 800 787 790 8,000
2001/10/05 813 813 803 807 6,000
2001/10/04 829 839 824 825 6,000
2001/10/03 814 828 814 825 7,000
2001/10/02 810 813 810 813 3,000
2001/10/01 831 831 792 800 15,000
2001/09/28 790 791 790 791 3,000
2001/09/27 770 780 770 780 4,000
2001/09/26 786 787 786 786 4,000
2001/09/25 784 784 779 779 8,000
2001/09/21 780 790 780 790 5,000
2001/09/20 790 800 790 799 5,000
2001/09/19 790 790 790 790 4,000
2001/09/18 799 799 781 781 8,000
2001/09/17 820 820 810 810 3,000
2001/09/14 821 831 821 830 50,000
2001/09/13 826 826 781 781 11,000
2001/09/12 827 827 827 827 3,000
2001/09/11 904 904 877 877 8,000
2001/09/10 924 924 901 905 7,000
2001/09/07 940 940 940 940 2,000
2001/09/06 963 963 963 963 1,000
2001/09/05 964 964 964 964 1,000
2001/09/04 950 970 950 965 13,000
2001/09/03 950 950 950 950 1,000
2001/08/31 960 960 955 955 3,000
2001/08/30 960 965 960 965 3,000
2001/08/29 986 986 978 985 6,000
2001/08/28 982 982 972 972 2,000
2001/08/27 986 1,007 986 1,000 139,000
2001/08/24 985 985 984 985 3,000
2001/08/23 950 970 950 953 160,000
2001/08/22 945 952 945 952 5,000
2001/08/21 960 960 940 940 18,000
2001/08/20 992 992 992 992 1,000
2001/08/17 996 1,004 996 1,004 4,000
2001/08/16 990 997 990 997 2,000
2001/08/15 1,007 1,008 995 1,001 45,000
2001/08/14 1,007 1,007 1,007 1,007 2,000
2001/08/13 991 1,007 991 1,007 3,000
2001/08/10 983 983 980 980 6,000
2001/08/09 1,009 1,009 986 993 8,000
2001/08/08 1,019 1,019 1,012 1,012 2,000
2001/08/07 1,000 1,028 1,000 1,028 7,000
2001/08/06 995 1,000 995 1,000 4,000
2001/08/03 994 1,000 994 1,000 4,000
2001/08/02 1,000 1,039 1,000 1,039 12,000
2001/08/01 991 991 988 990 3,000
2001/07/31 960 980 960 980 4,000
2001/07/30 970 970 960 960 4,000
2001/07/27 980 983 970 983 19,000
2001/07/26 1,009 1,009 1,009 1,009 1,000
2001/07/25 1,017 1,017 1,017 1,017 1,000
2001/07/24 995 1,007 995 1,007 5,000
2001/07/23 987 1,002 985 988 8,000
2001/07/19 1,002 1,031 992 1,000 242,000
2001/07/18 1,050 1,050 1,001 1,024 176,000
2001/07/17 1,016 1,035 1,016 1,017 11,000
2001/07/16 1,065 1,068 1,055 1,055 4,000
2001/07/13 1,065 1,065 1,045 1,063 18,000
2001/07/12 988 1,005 988 1,005 2,000
2001/07/11 985 994 985 994 2,000
2001/07/10 980 1,005 980 1,005 73,000
2001/07/09 1,000 1,000 980 980 16,000
2001/07/06 1,001 1,001 1,000 1,000 15,000
2001/07/05 1,020 1,020 1,020 1,020 1,000
2001/07/04 1,031 1,031 1,010 1,010 4,000
2001/07/03 1,010 1,024 1,010 1,024 5,000
2001/07/02 1,020 1,020 1,015 1,019 25,000
2001/06/29 1,020 1,020 1,018 1,020 37,000
2001/06/28 1,022 1,024 999 999 30,000
2001/06/27 1,026 1,051 1,026 1,030 7,000
2001/06/26 1,029 1,030 1,016 1,016 37,000
2001/06/25 1,040 1,040 1,025 1,030 11,000
2001/06/22 1,007 1,035 1,007 1,028 52,000
2001/06/21 1,000 1,001 998 999 93,000
2001/06/20 1,005 1,005 999 1,000 22,000
2001/06/19 1,020 1,022 1,005 1,005 13,000
2001/06/18 1,032 1,038 1,016 1,016 18,000
2001/06/15 1,052 1,052 1,043 1,043 2,000
2001/06/14 1,100 1,100 1,082 1,090 89,000
2001/06/13 1,100 1,102 1,100 1,102 2,000
2001/06/12 1,121 1,121 1,100 1,100 3,000
2001/06/11 1,139 1,143 1,139 1,143 2,000
2001/06/08 1,121 1,121 1,121 1,121 104,000
2001/06/07 1,100 1,100 1,100 1,100 1,000
2001/06/06 1,100 1,100 1,100 1,100 1,000
2001/06/05 1,109 1,110 1,095 1,103 92,000
2001/06/04 1,115 1,115 1,115 1,115 1,000
2001/06/01 1,085 1,085 1,085 1,085 1,000
2001/05/31 1,081 1,095 1,080 1,086 66,000
2001/05/30 1,120 1,120 1,080 1,084 9,000
2001/05/29 1,110 1,141 1,110 1,120 5,000
2001/05/28 1,141 1,141 1,141 1,141 1,000
2001/05/25 1,130 1,148 1,128 1,148 7,000
2001/05/24 1,130 1,130 1,128 1,128 2,000
2001/05/23 1,159 1,165 1,156 1,161 13,000
2001/05/22 1,156 1,159 1,156 1,159 2,000
2001/05/21 1,140 1,140 1,137 1,140 4,000
2001/05/18 1,145 1,145 1,135 1,135 4,000
2001/05/17 1,130 1,135 1,130 1,135 4,000
2001/05/16 1,131 1,131 1,130 1,130 3,000
2001/05/15 1,110 1,139 1,110 1,120 6,000
2001/05/14 1,150 1,150 1,120 1,133 9,000
2001/05/11 1,177 1,177 1,160 1,160 2,000
2001/05/10 1,179 1,180 1,160 1,179 11,000
2001/05/09 1,187 1,189 1,165 1,179 23,000
2001/05/08 1,180 1,199 1,162 1,162 23,000
2001/05/07 1,189 1,189 1,175 1,180 11,000
2001/05/02 1,194 1,194 1,180 1,180 8,000
2001/05/01 1,185 1,194 1,171 1,194 7,000
2001/04/27 1,172 1,180 1,160 1,180 9,000
2001/04/26 1,167 1,167 1,152 1,152 4,000
2001/04/25 1,179 1,179 1,179 1,179 1,000
2001/04/24 1,122 1,129 1,111 1,127 16,000
2001/04/23 1,129 1,138 1,120 1,123 5,000
2001/04/20 1,139 1,140 1,129 1,129 11,000
2001/04/19 1,150 1,150 1,120 1,125 23,000
2001/04/18 1,180 1,180 1,147 1,147 6,000
2001/04/17 1,121 1,138 1,120 1,120 12,000
2001/04/16 1,161 1,167 1,152 1,161 7,000
2001/04/13 1,210 1,210 1,200 1,200 4,000
2001/04/12 1,199 1,199 1,198 1,198 2,000
2001/04/11 1,245 1,245 1,199 1,199 2,000
2001/04/10 1,271 1,277 1,265 1,277 11,000
2001/04/09 1,270 1,290 1,240 1,290 235,000
2001/04/06 1,267 1,281 1,264 1,265 20,000
2001/04/05 1,299 1,300 1,288 1,293 63,000
2001/04/04 1,279 1,279 1,279 1,279 1,000
2001/04/03 1,290 1,298 1,290 1,298 4,000
2001/04/02 1,245 1,259 1,245 1,259 3,000
2001/03/30 1,285 1,298 1,269 1,298 8,000
2001/03/29 1,285 1,285 1,285 1,285 1,000
2001/03/28 1,300 1,320 1,288 1,288 8,000
2001/03/27 1,244 1,318 1,244 1,318 8,000
2001/03/26 1,260 1,264 1,250 1,250 6,000
2001/03/23 1,234 1,234 1,214 1,214 6,000
2001/03/22 1,250 1,250 1,230 1,230 6,000
2001/03/21 1,191 1,235 1,191 1,230 5,000
2001/03/19 1,133 1,198 1,133 1,188 12,000
2001/03/16 1,160 1,174 1,149 1,153 6,000
2001/03/15 1,128 1,153 1,128 1,140 8,000
2001/03/14 1,093 1,147 1,093 1,144 7,000
2001/03/13 1,085 1,087 1,085 1,087 4,000
2001/03/12 1,160 1,160 1,110 1,110 63,000
2001/03/09 1,185 1,185 1,159 1,172 67,000
2001/03/08 1,152 1,162 1,150 1,150 3,000
2001/03/07 1,163 1,163 1,154 1,162 5,000
2001/03/06 1,163 1,163 1,163 1,163 1,000
2001/03/05 1,110 1,158 1,110 1,150 218,000
2001/03/02 1,087 1,100 1,087 1,092 9,000
2001/03/01 1,114 1,118 1,062 1,070 12,000
2001/02/28 1,189 1,190 1,150 1,150 98,000
2001/02/27 1,188 1,188 1,188 1,188 3,000
2001/02/26 1,159 1,159 1,159 1,159 1,000
2001/02/23 1,090 1,104 1,090 1,104 2,000
2001/02/22 1,100 1,100 1,090 1,090 5,000
2001/02/21 1,099 1,154 1,090 1,154 62,000
2001/02/20 1,091 1,093 1,080 1,093 11,000
2001/02/19 1,098 1,098 1,051 1,071 10,000
2001/02/16 1,120 1,137 1,100 1,137 12,000
2001/02/15 1,160 1,160 1,160 1,160 2,000
2001/02/14 1,175 1,175 1,159 1,159 3,000
2001/02/13 1,175 1,182 1,175 1,182 5,000
2001/02/09 1,180 1,180 1,180 1,180 1,000
2001/02/08 1,149 1,158 1,130 1,130 9,000
2001/02/07 1,150 1,150 1,150 1,150 1,000
2001/02/06 1,180 1,180 1,136 1,160 33,000
2001/02/05 1,200 1,200 1,200 1,200 1,000
2001/02/02 1,192 1,212 1,192 1,212 2,000
2001/02/01 1,160 1,171 1,135 1,171 15,000
2001/01/31 1,149 1,149 1,120 1,144 30,000
2001/01/30 1,230 1,230 1,180 1,182 10,000
2001/01/29 1,230 1,230 1,230 1,230 1,000
2001/01/26 1,250 1,250 1,249 1,249 2,000
2001/01/25 1,280 1,280 1,280 1,280 1,000
2001/01/24 1,263 1,297 1,263 1,297 2,000
2001/01/23 1,277 1,277 1,276 1,276 2,000
2001/01/22 1,276 1,276 1,276 1,276 3,000
2001/01/19 1,277 1,306 1,277 1,305 22,000
2001/01/18 1,270 1,270 1,249 1,249 2,000
2001/01/17 1,195 1,270 1,181 1,270 7,000
2001/01/16 1,262 1,262 1,245 1,245 5,000
2001/01/15 1,325 1,330 1,290 1,300 225,000
2001/01/12 1,336 1,336 1,336 1,336 1,000
2001/01/11 1,343 1,358 1,338 1,356 10,000
2001/01/10 1,299 1,330 1,299 1,330 9,000
2001/01/09 1,271 1,280 1,271 1,280 4,000
2001/01/05 1,268 1,285 1,268 1,285 5,000
2001/01/04 1,268 1,268 1,268 1,268 1,000

このページの先頭へ