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
2004/12/30 930 930 924 925 33,400
2004/12/29 937 937 931 934 35,900
2004/12/28 934 934 928 930 38,100
2004/12/27 939 939 932 932 38,000
2004/12/24 938 942 935 935 52,200
2004/12/22 935 936 925 929 47,700
2004/12/21 945 945 931 937 55,300
2004/12/20 940 947 937 943 36,600
2004/12/17 931 933 925 932 46,400
2004/12/16 912 934 912 932 74,800
2004/12/15 904 924 900 923 95,300
2004/12/14 900 908 899 908 36,100
2004/12/13 898 900 896 897 19,800
2004/12/10 910 911 894 896 136,800
2004/12/09 925 929 911 912 59,200
2004/12/08 907 925 906 918 48,500
2004/12/07 930 931 921 921 34,800
2004/12/06 924 930 921 928 96,600
2004/12/03 902 918 902 915 82,600
2004/12/02 901 905 898 904 69,600
2004/12/01 899 899 890 895 28,100
2004/11/30 894 901 890 896 46,300
2004/11/29 890 896 887 894 47,600
2004/11/26 875 892 875 885 33,200
2004/11/25 866 872 859 870 22,300
2004/11/24 865 870 865 866 29,900
2004/11/22 870 870 855 857 47,300
2004/11/19 890 892 878 882 40,100
2004/11/18 895 903 895 898 46,700
2004/11/17 889 894 887 891 34,400
2004/11/16 896 900 875 880 69,900
2004/11/15 881 885 880 883 71,800
2004/11/12 877 887 875 877 85,300
2004/11/11 890 896 871 875 120,100
2004/11/10 898 906 896 896 40,600
2004/11/09 914 920 895 904 98,300
2004/11/08 899 912 897 904 187,700
2004/11/05 890 898 886 889 96,700
2004/11/04 889 890 878 881 129,100
2004/11/02 877 888 865 866 243,000
2004/11/01 824 829 805 824 63,500
2004/10/29 798 798 785 791 18,600
2004/10/28 780 785 776 782 22,700
2004/10/27 772 785 768 772 28,500
2004/10/26 782 782 757 762 46,200
2004/10/25 805 805 782 782 55,000
2004/10/22 811 812 806 810 26,800
2004/10/21 827 832 816 818 17,300
2004/10/20 836 836 820 820 25,300
2004/10/19 833 838 825 832 18,100
2004/10/18 836 841 822 824 17,100
2004/10/15 828 830 819 830 21,200
2004/10/14 844 845 830 830 14,600
2004/10/13 846 850 840 846 16,300
2004/10/12 852 854 844 846 28,700
2004/10/08 858 859 845 849 73,200
2004/10/07 845 854 841 845 21,800
2004/10/06 842 849 842 849 24,000
2004/10/05 839 842 831 842 45,400
2004/10/04 811 831 809 829 35,100
2004/10/01 790 797 790 797 13,900
2004/09/30 783 799 783 789 15,600
2004/09/29 793 793 777 785 14,600
2004/09/28 790 790 775 778 20,600
2004/09/27 803 814 786 793 35,600
2004/09/24 789 806 789 801 41,600
2004/09/22 808 808 786 789 55,500
2004/09/21 815 816 805 809 36,100
2004/09/17 830 831 807 825 87,100
2004/09/16 842 842 830 830 58,400
2004/09/15 859 859 841 841 32,500
2004/09/14 855 863 851 853 31,900
2004/09/13 862 862 845 850 19,100
2004/09/10 850 850 840 842 150,500
2004/09/09 854 866 850 850 55,400
2004/09/08 862 864 852 853 27,800
2004/09/07 872 872 864 864 17,200
2004/09/06 870 874 868 868 25,400
2004/09/03 881 881 864 865 27,800
2004/09/02 880 882 875 875 5,400
2004/09/01 883 887 878 878 4,000
2004/08/31 880 883 870 870 21,500
2004/08/30 891 897 883 884 11,700
2004/08/27 896 898 890 897 6,700
2004/08/26 908 909 894 900 20,800
2004/08/25 891 902 891 898 24,400
2004/08/24 885 897 885 890 13,100
2004/08/23 894 901 884 895 33,100
2004/08/20 877 888 869 884 24,300
2004/08/19 863 875 862 874 13,100
2004/08/18 872 872 850 853 9,400
2004/08/17 853 869 853 860 7,300
2004/08/16 871 876 840 843 44,200
2004/08/13 884 884 870 877 47,400
2004/08/12 882 882 872 876 17,100
2004/08/11 876 887 876 882 33,800
2004/08/10 845 876 845 876 19,800
2004/08/09 842 850 840 848 54,300
2004/08/06 831 845 831 838 35,200
2004/08/05 837 840 832 836 18,300
2004/08/04 850 852 835 839 29,300
2004/08/03 861 863 856 856 13,200
2004/08/02 858 869 858 861 27,300
2004/07/30 843 851 842 848 35,100
2004/07/29 850 854 833 833 28,200
2004/07/28 877 877 856 864 30,200
2004/07/27 869 876 861 861 21,200
2004/07/26 881 893 866 866 28,100
2004/07/23 905 908 901 901 41,500
2004/07/22 885 896 875 890 43,700
2004/07/21 890 895 883 888 23,400
2004/07/20 895 898 880 880 61,500
2004/07/16 880 885 871 875 43,700
2004/07/15 910 910 888 888 17,800
2004/07/14 913 921 896 900 43,700
2004/07/13 916 916 899 903 38,000
2004/07/12 919 939 909 914 36,300
2004/07/09 890 894 884 889 42,200
2004/07/08 895 898 880 880 30,600
2004/07/07 884 900 872 885 42,500
2004/07/06 904 906 885 885 30,400
2004/07/05 920 920 902 903 23,300
2004/07/02 945 945 934 935 23,300
2004/07/01 961 961 948 954 24,700
2004/06/30 976 976 948 956 36,000
2004/06/29 950 963 940 959 72,900
2004/06/28 925 935 920 935 28,900
2004/06/25 908 917 900 915 23,100
2004/06/24 888 900 888 895 13,400
2004/06/23 889 890 880 883 17,700
2004/06/22 895 895 884 884 21,200
2004/06/21 889 900 888 891 34,600
2004/06/18 901 907 891 893 23,200
2004/06/17 915 915 899 899 23,700
2004/06/16 912 925 908 909 23,300
2004/06/15 925 925 900 900 35,300
2004/06/14 938 945 923 926 35,000
2004/06/11 932 950 930 930 162,900
2004/06/10 917 934 917 932 33,000
2004/06/09 911 919 902 912 16,500
2004/06/08 921 921 912 918 10,200
2004/06/07 901 906 888 901 21,100
2004/06/04 891 898 879 879 13,400
2004/06/03 902 920 880 881 32,900
2004/06/02 929 929 898 900 32,000
2004/06/01 930 934 928 933 9,300
2004/05/31 931 931 915 925 21,500
2004/05/28 920 931 913 923 62,700
2004/05/27 936 953 925 929 22,700
2004/05/26 941 951 941 945 9,200
2004/05/25 930 948 930 939 21,300
2004/05/24 950 956 940 950 23,000
2004/05/21 934 952 934 948 18,100
2004/05/20 944 960 931 941 47,600
2004/05/19 915 971 900 926 56,700
2004/05/18 865 875 855 874 30,100
2004/05/17 870 878 861 867 62,000
2004/05/14 899 915 853 857 64,900
2004/05/13 949 956 909 909 44,100
2004/05/12 910 950 895 939 36,900
2004/05/11 857 887 855 865 48,400
2004/05/10 948 949 858 858 43,500
2004/05/07 965 972 955 958 21,500
2004/05/06 985 986 969 985 57,700
2004/04/30 974 984 970 975 51,100
2004/04/28 995 1,003 979 982 68,300
2004/04/27 977 984 971 976 22,700
2004/04/26 981 981 974 974 51,600
2004/04/23 990 998 980 986 61,300
2004/04/22 1,000 1,002 980 980 67,400
2004/04/21 1,020 1,020 997 997 56,300
2004/04/20 1,015 1,026 1,008 1,015 65,400
2004/04/19 1,030 1,039 987 987 40,200
2004/04/16 1,052 1,062 1,025 1,030 39,900
2004/04/15 1,078 1,088 1,032 1,032 56,500
2004/04/14 1,060 1,070 1,046 1,058 58,200
2004/04/13 1,000 1,052 998 1,041 78,100
2004/04/12 995 1,004 988 1,000 47,000
2004/04/09 973 993 971 987 65,300
2004/04/08 979 982 970 970 29,900
2004/04/07 991 992 975 982 30,000
2004/04/06 1,020 1,020 983 985 69,900
2004/04/05 983 997 983 986 60,700
2004/04/02 969 982 969 978 29,200
2004/04/01 979 979 961 970 36,500
2004/03/31 994 994 968 978 35,500
2004/03/30 964 992 960 977 64,300
2004/03/29 929 984 924 970 52,800
2004/03/26 915 919 904 909 44,200
2004/03/25 881 908 881 908 55,600
2004/03/24 891 893 876 879 15,800
2004/03/23 875 883 873 883 35,800
2004/03/22 881 885 876 878 15,700
2004/03/19 875 883 875 881 12,500
2004/03/18 885 886 875 884 38,300
2004/03/17 850 868 842 865 35,500
2004/03/16 857 858 832 833 29,600
2004/03/15 865 865 855 855 26,200
2004/03/12 816 837 813 816 180,600
2004/03/11 855 858 849 853 34,600
2004/03/10 873 878 865 865 17,900
2004/03/09 887 887 866 873 37,800
2004/03/08 880 889 880 886 26,100
2004/03/05 871 875 865 867 21,600
2004/03/04 877 880 866 869 50,100
2004/03/03 873 885 873 880 33,800
2004/03/02 869 876 865 872 38,900
2004/03/01 840 869 840 865 109,000
2004/02/27 811 830 811 830 70,300
2004/02/26 809 817 809 810 24,200
2004/02/25 821 821 807 808 18,200
2004/02/24 827 827 807 807 28,400
2004/02/23 825 832 814 827 45,200
2004/02/20 806 840 806 824 126,200
2004/02/19 778 780 773 776 24,300
2004/02/18 780 780 774 777 30,700
2004/02/17 779 781 777 777 24,100
2004/02/16 779 781 776 776 23,100
2004/02/13 780 790 772 772 48,600
2004/02/12 776 780 771 771 28,400
2004/02/10 787 791 766 766 22,300
2004/02/09 788 794 779 781 34,300
2004/02/06 780 780 771 771 14,800
2004/02/05 782 792 779 780 31,200
2004/02/04 811 811 788 792 34,700
2004/02/03 814 816 794 811 44,000
2004/02/02 800 817 794 804 36,600
2004/01/30 807 816 805 809 39,500
2004/01/29 797 809 794 805 43,100
2004/01/28 790 816 780 807 90,600
2004/01/27 783 799 774 790 71,000
2004/01/26 766 778 765 765 28,500
2004/01/23 790 790 763 763 43,600
2004/01/22 780 798 779 794 55,100
2004/01/21 782 785 776 779 21,300
2004/01/20 794 794 778 782 36,700
2004/01/19 788 790 779 785 35,300
2004/01/16 766 788 766 784 51,900
2004/01/15 768 776 761 766 43,100
2004/01/14 739 758 728 751 22,400
2004/01/13 758 766 731 737 28,000
2004/01/09 760 774 760 765 34,100
2004/01/08 759 770 759 761 21,500
2004/01/07 764 779 763 776 53,500
2004/01/06 750 766 750 762 39,700
2004/01/05 740 744 737 742 9,600

このページの先頭へ