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
2007/12/28 2,180 2,180 2,160 2,165 30,800
2007/12/27 2,270 2,270 2,230 2,245 13,100
2007/12/26 2,230 2,260 2,205 2,260 25,600
2007/12/25 2,190 2,195 2,150 2,195 31,700
2007/12/21 2,095 2,125 2,035 2,110 63,400
2007/12/20 2,160 2,160 2,095 2,105 31,600
2007/12/19 2,215 2,225 2,130 2,135 34,700
2007/12/18 2,160 2,215 2,135 2,195 34,300
2007/12/17 2,350 2,350 2,200 2,220 32,300
2007/12/14 2,405 2,465 2,385 2,390 98,700
2007/12/13 2,515 2,540 2,395 2,405 41,400
2007/12/12 2,335 2,520 2,325 2,510 59,000
2007/12/11 2,435 2,450 2,395 2,410 36,000
2007/12/10 2,500 2,500 2,410 2,425 57,700
2007/12/07 2,400 2,475 2,390 2,475 88,400
2007/12/06 2,335 2,380 2,310 2,380 27,800
2007/12/05 2,250 2,290 2,245 2,275 24,800
2007/12/04 2,325 2,350 2,270 2,285 38,700
2007/12/03 2,385 2,385 2,325 2,350 31,600
2007/11/30 2,265 2,340 2,255 2,310 59,500
2007/11/29 2,280 2,290 2,230 2,275 88,000
2007/11/28 2,120 2,175 2,105 2,175 38,800
2007/11/27 2,050 2,140 2,030 2,095 51,500
2007/11/26 2,110 2,125 2,030 2,100 54,400
2007/11/22 2,065 2,125 2,025 2,080 68,300
2007/11/21 2,275 2,290 2,145 2,145 48,200
2007/11/20 2,125 2,280 2,060 2,265 70,900
2007/11/19 2,355 2,380 2,230 2,245 42,400
2007/11/16 2,320 2,350 2,300 2,315 40,100
2007/11/15 2,300 2,365 2,300 2,330 31,800
2007/11/14 2,355 2,355 2,295 2,310 47,100
2007/11/13 2,205 2,265 2,180 2,235 74,200
2007/11/12 2,165 2,215 2,150 2,215 93,500
2007/11/09 2,380 2,380 2,230 2,285 115,500
2007/11/08 2,470 2,475 2,315 2,340 98,200
2007/11/07 2,620 2,620 2,475 2,490 127,000
2007/11/06 2,695 2,745 2,610 2,615 100,700
2007/11/05 2,850 2,870 2,720 2,725 70,200
2007/11/02 2,715 2,815 2,680 2,770 35,800
2007/11/01 2,905 2,910 2,775 2,790 53,000
2007/10/31 2,900 2,900 2,825 2,865 16,500
2007/10/30 2,930 2,940 2,865 2,910 42,300
2007/10/29 2,935 2,945 2,900 2,920 26,200
2007/10/26 2,850 2,900 2,810 2,900 27,400
2007/10/25 2,850 2,890 2,800 2,825 34,300
2007/10/24 2,880 2,900 2,835 2,850 24,200
2007/10/23 2,895 2,900 2,840 2,865 18,000
2007/10/22 2,775 2,875 2,775 2,860 38,600
2007/10/19 2,890 2,970 2,840 2,935 36,400
2007/10/18 2,910 2,935 2,870 2,930 23,100
2007/10/17 2,855 2,910 2,835 2,890 37,500
2007/10/16 2,965 2,990 2,885 2,895 43,100
2007/10/15 3,040 3,040 2,985 3,000 42,900
2007/10/12 3,050 3,070 3,000 3,000 51,800
2007/10/11 3,010 3,080 2,965 3,080 59,500
2007/10/10 3,020 3,030 2,980 2,980 24,600
2007/10/09 3,040 3,040 2,970 3,010 43,900
2007/10/05 2,915 3,050 2,900 3,000 76,900
2007/10/04 2,920 2,945 2,900 2,905 23,100
2007/10/03 2,960 2,960 2,915 2,935 39,800
2007/10/02 2,985 2,990 2,930 2,945 62,200
2007/10/01 2,965 2,975 2,880 2,905 68,000
2007/09/28 2,965 3,000 2,900 2,950 89,400
2007/09/27 2,750 2,880 2,750 2,860 80,600
2007/09/26 2,710 2,735 2,640 2,690 42,200
2007/09/25 2,630 2,715 2,605 2,695 36,600
2007/09/21 2,600 2,645 2,590 2,645 51,300
2007/09/20 2,655 2,655 2,570 2,620 49,600
2007/09/19 2,650 2,650 2,595 2,625 72,600
2007/09/18 2,615 2,615 2,540 2,540 29,300
2007/09/14 2,620 2,625 2,555 2,595 166,200
2007/09/13 2,455 2,600 2,400 2,595 188,300
2007/09/12 2,520 2,570 2,475 2,495 102,100
2007/09/11 2,535 2,585 2,435 2,440 161,900
2007/09/10 2,545 2,585 2,510 2,510 166,600
2007/09/07 2,780 2,785 2,700 2,705 73,500
2007/09/06 2,755 2,815 2,715 2,810 47,300
2007/09/05 2,885 2,915 2,815 2,835 43,700
2007/09/04 2,930 2,930 2,845 2,845 50,600
2007/09/03 2,905 2,930 2,870 2,920 90,100
2007/08/31 2,740 2,865 2,700 2,865 74,300
2007/08/30 2,800 2,850 2,755 2,780 42,000
2007/08/29 2,700 2,780 2,690 2,735 101,300
2007/08/28 2,855 2,900 2,830 2,870 35,600
2007/08/27 2,935 2,950 2,885 2,920 54,300
2007/08/24 2,925 2,925 2,860 2,895 71,700
2007/08/23 2,900 2,960 2,790 2,935 209,300
2007/08/22 2,860 2,895 2,810 2,870 57,900
2007/08/21 2,750 2,900 2,720 2,865 91,300
2007/08/20 2,785 2,785 2,695 2,760 102,900
2007/08/17 2,710 2,715 2,605 2,610 124,400
2007/08/16 2,810 2,870 2,715 2,840 107,900
2007/08/15 3,000 3,020 2,920 2,930 114,300
2007/08/14 3,010 3,060 2,970 3,050 43,700
2007/08/13 2,990 3,050 2,955 3,000 93,500
2007/08/10 3,020 3,120 2,985 3,040 89,800
2007/08/09 3,310 3,340 2,975 3,120 236,400
2007/08/08 3,070 3,200 3,060 3,160 149,100
2007/08/07 3,240 3,270 3,010 3,030 166,600
2007/08/06 3,280 3,290 2,965 3,190 307,700
2007/08/03 3,320 3,360 3,320 3,320 142,600
2007/08/02 3,840 3,870 3,710 3,820 74,400
2007/08/01 3,890 3,920 3,770 3,790 50,200
2007/07/31 3,970 3,970 3,880 3,910 47,100
2007/07/30 3,700 3,890 3,690 3,880 57,600
2007/07/27 3,750 3,870 3,610 3,810 65,500
2007/07/26 3,960 3,960 3,890 3,900 36,200
2007/07/25 3,920 4,020 3,910 3,960 42,600
2007/07/24 4,060 4,060 3,960 4,000 40,600
2007/07/23 4,050 4,050 4,020 4,040 43,800
2007/07/20 4,060 4,100 4,040 4,100 36,400
2007/07/19 4,030 4,070 4,020 4,050 25,700
2007/07/18 4,100 4,100 4,020 4,020 28,200
2007/07/17 4,100 4,100 4,060 4,070 38,700
2007/07/13 4,110 4,110 4,050 4,060 66,600
2007/07/12 4,080 4,120 4,000 4,040 63,000
2007/07/11 4,000 4,050 3,960 4,040 49,500
2007/07/10 4,050 4,070 4,030 4,040 65,200
2007/07/09 3,990 4,030 3,970 4,000 57,500
2007/07/06 3,940 3,950 3,920 3,940 39,900
2007/07/05 3,840 3,940 3,840 3,940 88,000
2007/07/04 3,840 3,840 3,790 3,800 59,200
2007/07/03 3,910 3,910 3,830 3,860 45,400
2007/07/02 3,850 3,870 3,830 3,870 39,800
2007/06/29 3,800 3,820 3,790 3,810 64,900
2007/06/28 3,760 3,760 3,700 3,710 53,300
2007/06/27 3,740 3,820 3,700 3,710 77,000
2007/06/26 3,890 3,890 3,750 3,760 119,300
2007/06/25 3,950 3,980 3,870 3,870 79,000
2007/06/22 3,900 3,940 3,880 3,930 50,100
2007/06/21 3,800 3,930 3,800 3,880 60,600
2007/06/20 3,770 3,840 3,770 3,810 59,800
2007/06/19 3,690 3,750 3,680 3,740 27,000
2007/06/18 3,750 3,760 3,680 3,710 61,000
2007/06/15 3,680 3,700 3,670 3,700 32,700
2007/06/14 3,670 3,670 3,630 3,650 19,800
2007/06/13 3,620 3,630 3,520 3,620 70,200
2007/06/12 3,660 3,700 3,600 3,660 56,400
2007/06/11 3,550 3,640 3,490 3,640 85,600
2007/06/08 3,580 3,580 3,460 3,480 177,700
2007/06/07 3,500 3,580 3,490 3,580 39,700
2007/06/06 3,550 3,600 3,540 3,560 27,500
2007/06/05 3,590 3,600 3,530 3,560 29,100
2007/06/04 3,630 3,660 3,560 3,590 56,000
2007/06/01 3,500 3,600 3,480 3,580 72,500
2007/05/31 3,450 3,480 3,420 3,480 39,400
2007/05/30 3,380 3,420 3,360 3,360 21,700
2007/05/29 3,370 3,420 3,350 3,390 18,900
2007/05/28 3,400 3,420 3,360 3,370 16,500
2007/05/25 3,340 3,390 3,320 3,370 30,200
2007/05/24 3,410 3,440 3,380 3,420 15,600
2007/05/23 3,510 3,520 3,390 3,420 45,600
2007/05/22 3,280 3,450 3,280 3,430 58,100
2007/05/21 3,200 3,320 3,200 3,280 28,700
2007/05/18 3,240 3,280 3,170 3,190 39,300
2007/05/17 3,350 3,360 3,290 3,290 13,400
2007/05/16 3,210 3,310 3,200 3,300 18,700
2007/05/15 3,320 3,320 3,250 3,250 32,700
2007/05/14 3,430 3,430 3,320 3,330 47,000
2007/05/11 3,290 3,420 3,260 3,400 50,600
2007/05/10 3,300 3,350 3,300 3,340 21,500
2007/05/09 3,250 3,300 3,240 3,280 32,500
2007/05/08 3,280 3,310 3,230 3,240 80,200
2007/05/07 3,230 3,350 3,220 3,330 123,400
2007/05/02 3,150 3,200 3,110 3,190 38,100
2007/05/01 3,160 3,160 3,120 3,120 18,300
2007/04/27 3,140 3,160 3,110 3,160 27,000
2007/04/26 3,130 3,140 3,090 3,140 26,100
2007/04/25 3,120 3,140 3,080 3,130 27,900
2007/04/24 3,060 3,110 3,040 3,110 42,600
2007/04/23 3,090 3,120 3,060 3,060 19,700
2007/04/20 3,070 3,070 3,010 3,060 16,700
2007/04/19 3,080 3,090 2,990 3,020 38,100
2007/04/18 3,000 3,090 2,990 3,090 56,700
2007/04/17 3,020 3,020 2,980 2,980 27,300
2007/04/16 3,020 3,040 2,975 2,975 41,700
2007/04/13 3,050 3,050 2,980 2,980 31,600
2007/04/12 2,975 3,030 2,970 3,020 31,300
2007/04/11 3,080 3,090 2,965 2,995 82,900
2007/04/10 3,070 3,110 3,060 3,110 50,000
2007/04/09 3,000 3,130 2,995 3,120 96,600
2007/04/06 2,910 2,985 2,910 2,985 84,700
2007/04/05 2,900 2,910 2,875 2,900 24,900
2007/04/04 2,840 2,910 2,840 2,910 62,100
2007/04/03 2,785 2,805 2,760 2,785 22,000
2007/04/02 2,790 2,800 2,745 2,745 28,800
2007/03/30 2,825 2,830 2,785 2,810 18,300
2007/03/29 2,780 2,840 2,765 2,830 20,700
2007/03/28 2,840 2,865 2,815 2,860 20,100
2007/03/27 2,890 2,915 2,855 2,880 33,300
2007/03/26 2,835 2,900 2,835 2,900 34,800
2007/03/23 2,850 2,855 2,820 2,855 33,700
2007/03/22 2,860 2,890 2,840 2,855 57,200
2007/03/20 2,800 2,820 2,775 2,820 72,500
2007/03/19 2,715 2,775 2,710 2,760 59,800
2007/03/16 2,700 2,710 2,660 2,660 21,600
2007/03/15 2,685 2,710 2,665 2,700 25,500
2007/03/14 2,660 2,675 2,620 2,625 53,700
2007/03/13 2,765 2,770 2,725 2,730 25,700
2007/03/12 2,780 2,790 2,740 2,765 14,400
2007/03/09 2,710 2,790 2,710 2,740 114,200
2007/03/08 2,670 2,700 2,670 2,700 23,700
2007/03/07 2,740 2,750 2,655 2,655 35,700
2007/03/06 2,590 2,695 2,590 2,660 58,800
2007/03/05 2,680 2,680 2,570 2,575 104,800
2007/03/02 2,715 2,725 2,680 2,710 30,600
2007/03/01 2,770 2,775 2,695 2,725 70,400
2007/02/28 2,590 2,730 2,590 2,695 171,400
2007/02/27 2,825 2,830 2,815 2,830 55,400
2007/02/26 2,835 2,860 2,805 2,825 61,700
2007/02/23 2,770 2,815 2,740 2,815 59,700
2007/02/22 2,760 2,775 2,755 2,765 44,400
2007/02/21 2,750 2,755 2,710 2,730 100,100
2007/02/20 2,725 2,745 2,710 2,735 45,400
2007/02/19 2,690 2,720 2,690 2,720 55,000
2007/02/16 2,700 2,700 2,670 2,685 24,000
2007/02/15 2,660 2,695 2,655 2,690 61,300
2007/02/14 2,660 2,670 2,635 2,635 57,600
2007/02/13 2,680 2,695 2,635 2,640 62,800
2007/02/09 2,610 2,655 2,605 2,645 96,300
2007/02/08 2,590 2,590 2,560 2,570 21,900
2007/02/07 2,615 2,615 2,555 2,555 49,400
2007/02/06 2,590 2,640 2,590 2,600 20,700
2007/02/05 2,630 2,630 2,590 2,590 36,400
2007/02/02 2,670 2,670 2,630 2,630 37,300
2007/02/01 2,640 2,665 2,635 2,660 44,300
2007/01/31 2,645 2,670 2,640 2,645 20,700
2007/01/30 2,700 2,700 2,640 2,645 39,700
2007/01/29 2,705 2,705 2,670 2,680 33,800
2007/01/26 2,680 2,690 2,660 2,670 25,100
2007/01/25 2,740 2,740 2,695 2,695 23,300
2007/01/24 2,700 2,740 2,700 2,735 29,500
2007/01/23 2,690 2,710 2,675 2,695 19,400
2007/01/22 2,735 2,735 2,705 2,710 15,800
2007/01/19 2,710 2,725 2,700 2,705 28,300
2007/01/18 2,735 2,745 2,705 2,705 52,100
2007/01/17 2,685 2,725 2,680 2,720 52,600
2007/01/16 2,680 2,680 2,665 2,675 21,700
2007/01/15 2,665 2,675 2,660 2,675 36,200
2007/01/12 2,635 2,655 2,625 2,635 50,000
2007/01/11 2,630 2,655 2,590 2,595 78,400
2007/01/10 2,650 2,655 2,590 2,590 63,700
2007/01/09 2,650 2,655 2,630 2,640 35,000
2007/01/05 2,710 2,710 2,610 2,620 49,700
2007/01/04 2,700 2,720 2,690 2,705 16,000

このページの先頭へ