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
2006/12/29 2,660 2,675 2,655 2,660 7,700
2006/12/28 2,680 2,690 2,665 2,675 13,000
2006/12/27 2,700 2,725 2,660 2,675 34,200
2006/12/26 2,715 2,715 2,665 2,705 42,800
2006/12/25 2,740 2,760 2,715 2,750 17,900
2006/12/22 2,765 2,765 2,735 2,740 21,800
2006/12/21 2,735 2,775 2,735 2,765 40,500
2006/12/20 2,690 2,750 2,665 2,735 57,600
2006/12/19 2,715 2,715 2,680 2,690 21,000
2006/12/18 2,660 2,715 2,655 2,715 49,300
2006/12/15 2,680 2,685 2,655 2,660 21,900
2006/12/14 2,625 2,660 2,620 2,655 48,600
2006/12/13 2,620 2,625 2,600 2,625 28,200
2006/12/12 2,600 2,625 2,600 2,615 46,700
2006/12/11 2,570 2,595 2,555 2,595 29,900
2006/12/08 2,535 2,585 2,535 2,540 106,200
2006/12/07 2,550 2,565 2,550 2,565 14,700
2006/12/06 2,525 2,555 2,520 2,550 13,400
2006/12/05 2,575 2,575 2,530 2,545 15,100
2006/12/04 2,550 2,560 2,530 2,560 17,400
2006/12/01 2,575 2,585 2,555 2,570 25,000
2006/11/30 2,570 2,585 2,540 2,560 37,900
2006/11/29 2,525 2,565 2,520 2,560 29,700
2006/11/28 2,435 2,535 2,405 2,520 35,100
2006/11/27 2,435 2,495 2,425 2,475 32,300
2006/11/24 2,495 2,515 2,445 2,510 28,400
2006/11/22 2,380 2,515 2,370 2,515 36,100
2006/11/21 2,410 2,410 2,355 2,380 29,800
2006/11/20 2,460 2,485 2,380 2,395 65,900
2006/11/17 2,505 2,530 2,500 2,500 25,200
2006/11/16 2,525 2,540 2,490 2,490 24,800
2006/11/15 2,535 2,555 2,525 2,550 39,600
2006/11/14 2,445 2,525 2,425 2,525 52,000
2006/11/13 2,395 2,400 2,355 2,370 55,600
2006/11/10 2,470 2,520 2,455 2,455 40,800
2006/11/09 2,505 2,525 2,450 2,470 35,700
2006/11/08 2,585 2,585 2,505 2,505 42,400
2006/11/07 2,545 2,600 2,525 2,580 98,200
2006/11/06 2,470 2,525 2,440 2,510 52,600
2006/11/02 2,470 2,515 2,455 2,510 59,500
2006/11/01 2,440 2,505 2,410 2,485 72,100
2006/10/31 2,390 2,445 2,385 2,425 73,300
2006/10/30 2,380 2,390 2,315 2,350 106,100
2006/10/27 2,485 2,485 2,405 2,415 62,100
2006/10/26 2,450 2,465 2,440 2,465 35,400
2006/10/25 2,485 2,500 2,435 2,450 30,700
2006/10/24 2,510 2,510 2,475 2,480 26,100
2006/10/23 2,490 2,495 2,470 2,490 28,200
2006/10/20 2,470 2,500 2,470 2,495 49,800
2006/10/19 2,510 2,525 2,495 2,500 93,600
2006/10/18 2,430 2,455 2,410 2,455 25,200
2006/10/17 2,410 2,450 2,400 2,450 65,700
2006/10/16 2,355 2,410 2,355 2,410 50,900
2006/10/13 2,340 2,360 2,335 2,350 50,900
2006/10/12 2,230 2,295 2,220 2,290 23,500
2006/10/11 2,305 2,320 2,235 2,240 62,300
2006/10/10 2,300 2,380 2,290 2,305 59,100
2006/10/06 2,320 2,355 2,305 2,340 44,900
2006/10/05 2,295 2,310 2,270 2,310 59,300
2006/10/04 2,300 2,310 2,220 2,225 41,600
2006/10/03 2,300 2,300 2,260 2,275 15,900
2006/10/02 2,255 2,320 2,250 2,305 37,800
2006/09/29 2,210 2,280 2,205 2,255 58,900
2006/09/28 2,180 2,190 2,165 2,170 30,300
2006/09/27 2,110 2,170 2,100 2,170 38,300
2006/09/26 2,150 2,150 2,095 2,095 48,300
2006/09/25 2,195 2,195 2,155 2,180 19,600
2006/09/22 2,200 2,215 2,190 2,190 20,700
2006/09/21 2,225 2,235 2,200 2,230 23,400
2006/09/20 2,210 2,210 2,180 2,185 31,600
2006/09/19 2,280 2,320 2,240 2,250 33,800
2006/09/15 2,260 2,270 2,200 2,240 40,100
2006/09/14 2,280 2,280 2,250 2,260 19,400
2006/09/13 2,290 2,320 2,250 2,250 21,200
2006/09/12 2,305 2,320 2,235 2,240 93,100
2006/09/11 2,375 2,380 2,305 2,320 32,800
2006/09/08 2,335 2,395 2,330 2,360 115,900
2006/09/07 2,420 2,420 2,345 2,350 56,400
2006/09/06 2,420 2,450 2,395 2,435 76,500
2006/09/05 2,360 2,435 2,350 2,425 68,000
2006/09/04 2,305 2,355 2,300 2,355 40,300
2006/09/01 2,295 2,315 2,290 2,290 12,500
2006/08/31 2,305 2,315 2,295 2,315 12,700
2006/08/30 2,315 2,315 2,295 2,300 13,300
2006/08/29 2,315 2,320 2,310 2,315 14,100
2006/08/28 2,315 2,335 2,280 2,295 25,000
2006/08/25 2,300 2,335 2,290 2,325 25,400
2006/08/24 2,325 2,325 2,305 2,320 38,700
2006/08/23 2,315 2,325 2,310 2,325 24,600
2006/08/22 2,295 2,325 2,295 2,315 28,200
2006/08/21 2,340 2,360 2,300 2,305 33,000
2006/08/18 2,340 2,350 2,325 2,350 28,600
2006/08/17 2,380 2,395 2,345 2,345 64,200
2006/08/16 2,320 2,350 2,290 2,345 81,800
2006/08/15 2,150 2,275 2,150 2,260 76,700
2006/08/14 2,155 2,195 2,120 2,165 56,000
2006/08/11 2,185 2,215 2,145 2,155 52,500
2006/08/10 2,240 2,250 2,180 2,205 57,900
2006/08/09 2,215 2,240 2,160 2,240 81,000
2006/08/08 2,255 2,260 2,220 2,240 83,300
2006/08/07 2,340 2,360 2,210 2,260 102,600
2006/08/04 2,335 2,370 2,325 2,345 23,900
2006/08/03 2,385 2,385 2,335 2,335 21,900
2006/08/02 2,325 2,360 2,315 2,360 25,900
2006/08/01 2,350 2,365 2,340 2,355 28,000
2006/07/31 2,310 2,370 2,300 2,355 34,300
2006/07/28 2,225 2,270 2,215 2,270 51,800
2006/07/27 2,165 2,210 2,165 2,210 30,700
2006/07/26 2,205 2,205 2,160 2,160 15,400
2006/07/25 2,190 2,205 2,160 2,185 27,300
2006/07/24 2,150 2,165 2,100 2,150 24,800
2006/07/21 2,175 2,185 2,155 2,165 18,000
2006/07/20 2,155 2,215 2,120 2,215 48,400
2006/07/19 2,120 2,170 2,055 2,055 86,000
2006/07/18 2,210 2,225 2,105 2,120 54,000
2006/07/14 2,275 2,275 2,225 2,230 44,600
2006/07/13 2,315 2,335 2,285 2,300 42,600
2006/07/12 2,385 2,400 2,330 2,355 55,000
2006/07/11 2,440 2,440 2,385 2,415 32,600
2006/07/10 2,375 2,430 2,350 2,415 48,100
2006/07/07 2,420 2,425 2,400 2,400 22,500
2006/07/06 2,420 2,420 2,375 2,400 40,000
2006/07/05 2,435 2,455 2,420 2,435 56,900
2006/07/04 2,520 2,520 2,480 2,500 32,200
2006/07/03 2,485 2,515 2,485 2,500 55,700
2006/06/30 2,470 2,480 2,460 2,480 59,100
2006/06/29 2,405 2,425 2,390 2,410 25,600
2006/06/28 2,375 2,400 2,350 2,400 35,800
2006/06/27 2,390 2,420 2,380 2,420 33,500
2006/06/26 2,355 2,385 2,350 2,380 25,500
2006/06/23 2,295 2,350 2,295 2,350 49,700
2006/06/22 2,295 2,335 2,290 2,335 44,600
2006/06/21 2,310 2,310 2,220 2,255 29,900
2006/06/20 2,300 2,320 2,295 2,300 25,200
2006/06/19 2,315 2,330 2,285 2,320 19,600
2006/06/16 2,375 2,380 2,315 2,325 82,900
2006/06/15 2,335 2,360 2,265 2,295 42,700
2006/06/14 2,130 2,265 2,125 2,235 62,200
2006/06/13 2,210 2,215 2,175 2,195 46,200
2006/06/12 2,190 2,255 2,180 2,250 75,000
2006/06/09 2,160 2,260 2,155 2,215 214,400
2006/06/08 2,160 2,180 2,120 2,165 104,500
2006/06/07 2,350 2,350 2,220 2,240 89,200
2006/06/06 2,390 2,400 2,340 2,345 46,300
2006/06/05 2,445 2,455 2,415 2,430 37,400
2006/06/02 2,410 2,480 2,350 2,470 94,600
2006/06/01 2,420 2,430 2,375 2,380 36,600
2006/05/31 2,360 2,395 2,355 2,375 52,600
2006/05/30 2,515 2,515 2,440 2,440 53,900
2006/05/29 2,500 2,530 2,485 2,495 71,500
2006/05/26 2,400 2,465 2,400 2,445 75,500
2006/05/25 2,400 2,440 2,380 2,395 50,600
2006/05/24 2,300 2,385 2,280 2,345 75,500
2006/05/23 2,325 2,340 2,260 2,260 73,700
2006/05/22 2,475 2,495 2,365 2,365 53,200
2006/05/19 2,410 2,440 2,395 2,435 52,800
2006/05/18 2,415 2,440 2,400 2,435 45,900
2006/05/17 2,435 2,480 2,415 2,455 54,900
2006/05/16 2,530 2,570 2,440 2,440 97,400
2006/05/15 2,580 2,595 2,485 2,490 119,400
2006/05/12 2,595 2,640 2,555 2,610 132,700
2006/05/11 2,695 2,700 2,620 2,625 105,100
2006/05/10 2,665 2,715 2,655 2,695 362,200
2006/05/09 2,550 2,680 2,550 2,605 271,300
2006/05/08 2,555 2,560 2,540 2,545 63,600
2006/05/02 2,470 2,495 2,450 2,495 33,400
2006/05/01 2,430 2,490 2,410 2,480 32,900
2006/04/28 2,480 2,490 2,455 2,470 31,800
2006/04/27 2,520 2,530 2,490 2,495 26,700
2006/04/26 2,435 2,510 2,435 2,500 49,700
2006/04/25 2,465 2,485 2,430 2,435 76,300
2006/04/24 2,530 2,540 2,465 2,470 66,500
2006/04/21 2,550 2,565 2,525 2,545 50,900
2006/04/20 2,565 2,570 2,535 2,550 46,200
2006/04/19 2,580 2,595 2,540 2,540 62,400
2006/04/18 2,460 2,560 2,455 2,545 72,900
2006/04/17 2,530 2,530 2,470 2,470 78,100
2006/04/14 2,550 2,550 2,515 2,525 44,800
2006/04/13 2,495 2,560 2,495 2,525 101,600
2006/04/12 2,515 2,525 2,490 2,490 101,000
2006/04/11 2,570 2,570 2,510 2,545 78,500
2006/04/10 2,575 2,580 2,555 2,570 80,900
2006/04/07 2,570 2,575 2,555 2,570 67,100
2006/04/06 2,545 2,590 2,545 2,565 78,000
2006/04/05 2,615 2,630 2,510 2,535 131,300
2006/04/04 2,610 2,645 2,590 2,600 150,900
2006/04/03 2,540 2,600 2,540 2,570 183,500
2006/03/31 2,430 2,475 2,420 2,470 114,200
2006/03/30 2,470 2,470 2,440 2,445 75,900
2006/03/29 2,405 2,470 2,400 2,450 140,200
2006/03/28 2,385 2,425 2,345 2,405 129,300
2006/03/27 2,460 2,480 2,410 2,450 151,000
2006/03/24 2,420 2,460 2,405 2,450 114,200
2006/03/23 2,430 2,480 2,395 2,405 191,700
2006/03/22 2,330 2,410 2,320 2,380 216,900
2006/03/20 2,300 2,320 2,290 2,300 101,300
2006/03/17 2,250 2,285 2,245 2,280 71,100
2006/03/16 2,265 2,270 2,225 2,240 89,000
2006/03/15 2,215 2,280 2,215 2,265 148,600
2006/03/14 2,160 2,190 2,150 2,190 50,900
2006/03/13 2,160 2,165 2,140 2,145 81,100
2006/03/10 2,115 2,150 2,115 2,125 142,600
2006/03/09 2,085 2,130 2,080 2,120 50,900
2006/03/08 2,075 2,095 2,055 2,065 35,400
2006/03/07 2,100 2,140 2,095 2,115 31,300
2006/03/06 2,065 2,085 2,025 2,070 61,100
2006/03/03 2,110 2,110 2,065 2,095 43,000
2006/03/02 2,160 2,180 2,110 2,110 35,800
2006/03/01 2,140 2,190 2,105 2,155 52,000
2006/02/28 2,170 2,190 2,150 2,155 56,600
2006/02/27 2,160 2,175 2,130 2,130 64,000
2006/02/24 2,080 2,150 2,060 2,140 104,300
2006/02/23 2,080 2,095 2,070 2,080 68,200
2006/02/22 2,045 2,050 2,030 2,040 46,500
2006/02/21 1,950 2,015 1,950 2,000 60,500
2006/02/20 1,999 2,010 1,950 1,966 115,700
2006/02/17 2,070 2,095 2,055 2,055 65,500
2006/02/16 2,080 2,100 2,050 2,070 32,600
2006/02/15 2,135 2,145 2,100 2,105 59,500
2006/02/14 2,095 2,120 1,980 2,100 143,800
2006/02/13 2,165 2,170 2,135 2,145 162,900
2006/02/10 2,160 2,170 2,100 2,165 284,600
2006/02/09 2,140 2,175 2,125 2,130 145,700
2006/02/08 2,120 2,130 2,080 2,100 173,300
2006/02/07 2,000 2,130 1,988 2,115 458,000
2006/02/06 2,010 2,015 1,955 1,978 177,200
2006/02/03 2,010 2,010 1,996 2,000 60,400
2006/02/02 2,000 2,025 1,999 2,000 108,000
2006/02/01 1,995 2,010 1,985 1,999 136,500
2006/01/31 2,005 2,010 1,990 1,994 148,100
2006/01/30 2,090 2,090 2,005 2,005 379,000
2006/01/27 1,830 1,860 1,821 1,859 112,100
2006/01/26 1,767 1,805 1,767 1,790 69,300
2006/01/25 1,740 1,795 1,735 1,750 70,900
2006/01/24 1,728 1,750 1,725 1,728 80,500
2006/01/23 1,760 1,764 1,730 1,730 92,400
2006/01/20 1,820 1,828 1,770 1,774 82,000
2006/01/19 1,690 1,820 1,686 1,798 142,600
2006/01/18 1,781 1,781 1,680 1,719 195,000
2006/01/17 1,849 1,850 1,801 1,836 140,900
2006/01/16 1,876 1,888 1,869 1,870 78,900
2006/01/13 1,888 1,889 1,871 1,878 167,300
2006/01/12 1,899 1,909 1,880 1,897 99,500
2006/01/11 1,897 1,900 1,855 1,881 130,000
2006/01/10 1,948 1,950 1,886 1,895 166,700
2006/01/06 1,838 1,863 1,830 1,841 135,000
2006/01/05 1,798 1,810 1,792 1,807 86,600
2006/01/04 1,794 1,798 1,778 1,778 37,600

このページの先頭へ