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
2002/12/30 591 630 591 614 19,600
2002/12/27 585 601 570 601 25,500
2002/12/26 569 593 569 584 10,700
2002/12/25 581 589 560 578 32,800
2002/12/24 581 596 571 581 20,100
2002/12/20 550 565 550 551 22,500
2002/12/19 549 557 531 557 33,700
2002/12/18 571 573 549 561 45,600
2002/12/17 585 585 572 579 14,200
2002/12/16 570 585 570 585 16,800
2002/12/13 601 601 570 577 126,100
2002/12/12 613 615 600 600 21,700
2002/12/11 625 629 615 615 14,700
2002/12/10 617 634 615 634 13,500
2002/12/09 641 648 620 638 13,500
2002/12/06 641 655 637 655 3,900
2002/12/05 650 650 634 648 20,900
2002/12/04 684 684 660 660 12,800
2002/12/03 658 690 658 684 35,000
2002/12/02 664 670 657 658 21,100
2002/11/29 642 669 642 669 29,800
2002/11/28 619 640 613 630 12,400
2002/11/27 606 622 606 621 13,300
2002/11/26 624 631 615 616 4,000
2002/11/25 629 629 608 626 12,200
2002/11/22 601 613 601 608 8,300
2002/11/21 591 610 591 595 9,700
2002/11/20 582 590 581 589 17,600
2002/11/19 591 594 580 583 28,100
2002/11/18 600 600 588 594 23,100
2002/11/15 579 600 579 600 34,300
2002/11/14 590 590 576 589 18,800
2002/11/13 591 600 590 597 16,200
2002/11/12 590 600 587 597 24,800
2002/11/11 621 625 600 600 20,300
2002/11/08 622 642 615 615 20,100
2002/11/07 661 661 630 642 14,000
2002/11/06 671 671 660 660 7,700
2002/11/05 636 675 636 671 17,600
2002/11/01 641 646 617 634 30,700
2002/10/31 651 651 635 637 12,800
2002/10/30 640 656 640 650 9,600
2002/10/29 639 647 639 647 4,100
2002/10/28 628 646 611 646 14,700
2002/10/25 610 628 610 628 24,000
2002/10/24 655 655 618 628 28,300
2002/10/23 670 670 649 659 9,400
2002/10/22 701 706 670 670 16,100
2002/10/21 680 708 680 700 11,200
2002/10/18 679 706 673 680 52,100
2002/10/17 671 699 671 686 17,800
2002/10/16 681 681 670 671 8,700
2002/10/15 642 659 628 650 16,600
2002/10/11 610 626 601 602 29,700
2002/10/10 599 617 595 605 18,900
2002/10/09 619 619 598 598 18,300
2002/10/08 623 634 608 612 33,600
2002/10/07 630 630 613 613 38,900
2002/10/04 680 680 630 645 47,600
2002/10/03 732 732 688 690 12,500
2002/10/02 740 744 730 744 10,000
2002/10/01 710 738 708 738 15,900
2002/09/30 740 742 716 718 17,000
2002/09/27 749 751 739 748 6,000
2002/09/26 723 732 722 722 11,300
2002/09/25 756 756 710 717 20,600
2002/09/24 758 758 730 756 20,200
2002/09/20 764 764 750 756 18,500
2002/09/19 794 797 774 774 14,400
2002/09/18 795 795 770 788 10,600
2002/09/17 789 794 779 794 18,100
2002/09/13 783 783 760 779 128,900
2002/09/12 802 802 793 793 2,200
2002/09/11 796 798 777 777 19,500
2002/09/10 823 823 794 806 12,100
2002/09/09 786 793 785 793 25,000
2002/09/06 789 789 780 785 8,500
2002/09/05 802 827 785 827 22,000
2002/09/04 800 804 765 780 32,200
2002/09/03 823 826 798 798 35,500
2002/09/02 879 879 821 821 14,900
2002/08/30 863 889 863 889 7,900
2002/08/29 881 881 864 873 19,000
2002/08/28 902 905 890 891 11,600
2002/08/27 913 915 902 908 13,300
2002/08/26 899 917 899 911 10,200
2002/08/23 908 910 896 903 11,700
2002/08/22 894 898 879 888 11,300
2002/08/21 903 910 890 893 13,800
2002/08/20 888 898 877 893 16,300
2002/08/19 881 887 875 878 13,600
2002/08/16 885 885 874 874 13,900
2002/08/15 865 884 865 875 21,000
2002/08/14 875 875 864 875 9,300
2002/08/13 876 891 876 891 7,600
2002/08/12 939 939 925 925 300
2002/08/09 944 944 936 943 12,600
2002/08/08 930 930 919 924 1,500
2002/08/07 932 943 929 942 84,300
2002/08/06 924 924 914 916 1,500
2002/08/05 950 950 950 950 1,200
2002/08/02 980 980 949 949 3,400
2002/08/01 1,006 1,006 987 1,000 1,900
2002/07/31 1,024 1,024 983 983 5,300
2002/07/30 1,056 1,056 1,004 1,004 2,800
2002/07/29 965 1,065 964 1,050 83,200
2002/07/26 980 981 965 965 16,200
2002/07/25 990 1,024 980 980 4,800
2002/07/24 997 1,012 984 998 8,500
2002/07/23 996 996 996 996 100
2002/07/22 998 1,005 988 1,005 4,300
2002/07/19 1,022 1,042 1,022 1,026 1,400
2002/07/18 988 1,013 988 1,001 2,600
2002/07/17 988 988 963 984 1,600
2002/07/16 1,002 1,010 986 988 10,700
2002/07/15 1,040 1,040 996 998 9,900
2002/07/12 1,071 1,074 1,060 1,060 2,500
2002/07/11 1,074 1,074 1,063 1,070 1,700
2002/07/10 1,073 1,074 1,073 1,074 700
2002/07/09 1,074 1,088 1,065 1,065 6,600
2002/07/08 1,120 1,121 1,070 1,088 3,200
2002/07/05 1,115 1,120 1,115 1,120 3,200
2002/07/04 1,100 1,115 1,076 1,076 3,700
2002/07/03 1,091 1,103 1,091 1,098 2,400
2002/07/02 1,088 1,088 1,069 1,084 4,400
2002/07/01 1,103 1,123 1,081 1,106 7,200
2002/06/28 1,082 1,111 1,081 1,092 4,100
2002/06/27 1,076 1,080 1,041 1,041 7,200
2002/06/26 1,073 1,092 1,065 1,065 6,500
2002/06/25 1,138 1,138 1,060 1,071 3,000
2002/06/24 1,056 1,109 1,052 1,109 8,600
2002/06/21 1,109 1,109 1,063 1,063 1,300
2002/06/20 1,049 1,109 1,038 1,109 6,500
2002/06/19 1,132 1,135 1,000 1,048 13,800
2002/06/18 1,122 1,136 1,103 1,132 9,700
2002/06/17 1,151 1,156 1,136 1,140 4,800
2002/06/14 1,180 1,180 1,128 1,153 183,200
2002/06/13 1,185 1,185 1,140 1,160 2,900
2002/06/12 1,165 1,189 1,165 1,189 7,500
2002/06/11 1,151 1,180 1,117 1,161 4,300
2002/06/10 1,155 1,195 1,155 1,171 3,700
2002/06/07 1,179 1,198 1,170 1,195 15,900
2002/06/06 1,182 1,220 1,162 1,220 26,400
2002/06/05 1,180 1,184 1,179 1,183 6,300
2002/06/04 1,160 1,160 1,156 1,156 2,900
2002/06/03 1,131 1,157 1,131 1,157 3,300
2002/05/31 1,153 1,155 1,143 1,143 6,400
2002/05/30 1,167 1,182 1,151 1,179 6,200
2002/05/29 1,152 1,177 1,152 1,171 7,100
2002/05/28 1,131 1,171 1,131 1,171 3,600
2002/05/27 1,128 1,168 1,128 1,128 5,200
2002/05/24 1,162 1,168 1,128 1,168 2,600
2002/05/23 1,152 1,172 1,152 1,157 6,900
2002/05/22 1,170 1,179 1,170 1,172 2,800
2002/05/21 1,139 1,200 1,139 1,180 25,100
2002/05/20 1,151 1,171 1,137 1,137 14,400
2002/05/17 1,150 1,160 1,131 1,131 12,600
2002/05/16 1,109 1,147 1,109 1,147 13,800
2002/05/15 1,110 1,140 1,106 1,110 27,600
2002/05/14 1,100 1,107 1,087 1,107 11,000
2002/05/13 1,099 1,140 1,099 1,109 25,600
2002/05/10 1,079 1,110 1,055 1,100 42,900
2002/05/09 1,067 1,087 1,035 1,079 5,900
2002/05/08 1,090 1,099 1,054 1,068 6,500
2002/05/07 1,071 1,100 1,052 1,086 14,700
2002/05/02 1,043 1,068 1,043 1,052 3,200
2002/05/01 1,071 1,071 1,041 1,042 7,600
2002/04/30 1,089 1,089 1,060 1,070 6,400
2002/04/26 1,130 1,130 1,080 1,095 17,700
2002/04/25 1,070 1,100 1,070 1,100 27,400
2002/04/24 1,044 1,050 1,030 1,030 5,400
2002/04/23 1,039 1,064 1,038 1,064 7,200
2002/04/22 1,030 1,049 1,022 1,040 24,900
2002/04/19 1,080 1,080 1,035 1,050 4,200
2002/04/18 1,080 1,099 1,080 1,080 3,800
2002/04/17 1,082 1,086 1,080 1,084 2,600
2002/04/16 1,070 1,090 1,070 1,077 9,800
2002/04/15 1,046 1,057 1,030 1,057 6,700
2002/04/12 1,029 1,052 1,029 1,041 3,300
2002/04/11 1,089 1,089 1,021 1,023 9,500
2002/04/10 1,080 1,090 1,080 1,090 2,800
2002/04/09 1,108 1,123 1,050 1,050 35,700
2002/04/08 1,122 1,122 1,050 1,056 20,400
2002/04/05 1,103 1,120 1,060 1,103 6,800
2002/04/04 1,086 1,123 1,086 1,123 4,900
2002/04/03 1,040 1,069 1,040 1,066 1,300
2002/04/02 1,050 1,080 1,030 1,030 5,800
2002/04/01 1,052 1,052 1,040 1,042 4,500
2002/03/29 1,125 1,125 1,069 1,069 5,000
2002/03/28 1,114 1,130 1,100 1,105 27,000
2002/03/27 1,089 1,110 1,089 1,110 13,000
2002/03/26 1,029 1,050 1,029 1,049 12,000
2002/03/25 1,041 1,050 1,016 1,016 10,000
2002/03/22 1,057 1,062 1,033 1,033 12,000
2002/03/20 1,121 1,121 1,052 1,067 19,000
2002/03/19 1,128 1,128 1,122 1,122 4,000
2002/03/18 1,129 1,150 1,120 1,120 12,000
2002/03/15 1,133 1,149 1,133 1,149 14,000
2002/03/14 1,096 1,128 1,096 1,128 17,000
2002/03/13 1,151 1,151 1,111 1,111 3,000
2002/03/12 1,080 1,106 1,080 1,092 12,000
2002/03/11 1,128 1,128 1,066 1,100 23,000
2002/03/08 1,151 1,160 1,103 1,128 151,000
2002/03/07 1,166 1,175 1,166 1,171 7,000
2002/03/06 1,166 1,180 1,166 1,180 4,000
2002/03/05 1,140 1,190 1,115 1,190 21,000
2002/03/04 1,140 1,239 1,140 1,200 36,000
2002/03/01 1,019 1,040 1,019 1,040 5,000
2002/02/28 1,000 1,012 1,000 1,012 4,000
2002/02/27 970 979 970 979 3,000
2002/02/26 969 969 965 969 9,000
2002/02/25 972 1,000 972 981 9,000
2002/02/22 964 972 964 972 3,000
2002/02/21 963 964 963 964 2,000
2002/02/20 949 949 948 948 3,000
2002/02/19 961 961 959 959 4,000
2002/02/18 960 961 950 961 3,000
2002/02/15 946 960 946 960 5,000
2002/02/14 942 967 942 946 24,000
2002/02/13 967 967 952 952 6,000
2002/02/12 931 955 931 955 3,000
2002/02/08 926 926 917 917 39,000
2002/02/07 922 926 912 926 3,000
2002/02/06 921 921 921 921 1,000
2002/02/05 942 942 931 941 11,000
2002/02/04 943 943 943 943 3,000
2002/02/01 967 967 940 941 10,000
2002/01/31 938 970 938 970 84,000
2002/01/30 968 968 968 968 1,000
2002/01/29 971 971 961 969 9,000
2002/01/28 1,000 1,006 985 985 9,000
2002/01/25 970 1,036 970 1,034 44,000
2002/01/24 938 963 930 945 25,000
2002/01/23 892 898 892 898 3,000
2002/01/22 905 905 893 901 11,000
2002/01/21 897 906 897 906 2,000
2002/01/18 863 863 863 863 1,000
2002/01/17 847 867 847 867 3,000
2002/01/16 857 857 857 857 2,000
2002/01/15 864 865 855 862 5,000
2002/01/11 894 901 870 901 56,000
2002/01/10 843 857 843 857 7,000
2002/01/09 833 844 833 843 4,000
2002/01/08 820 820 820 820 1,000
2002/01/07 820 820 819 820 5,000
2002/01/04 799 799 799 799 1,000

このページの先頭へ