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
2008/12/30 685 705 685 698 9,400
2008/12/29 706 712 685 695 20,800
2008/12/26 692 714 688 712 8,400
2008/12/25 695 705 683 688 11,900
2008/12/24 670 690 670 675 24,300
2008/12/22 680 694 675 690 18,700
2008/12/19 695 695 680 680 17,000
2008/12/18 693 712 688 696 32,600
2008/12/17 751 752 696 713 43,900
2008/12/16 768 768 741 741 30,000
2008/12/15 768 773 753 768 21,800
2008/12/12 792 792 733 740 123,400
2008/12/11 767 839 748 832 62,100
2008/12/10 690 760 683 757 35,600
2008/12/09 719 719 680 704 31,500
2008/12/08 657 699 657 699 21,000
2008/12/05 666 685 658 658 31,600
2008/12/04 693 703 667 671 49,600
2008/12/03 710 716 688 692 50,600
2008/12/02 691 739 691 710 23,500
2008/12/01 756 756 720 721 24,800
2008/11/28 753 760 735 746 27,100
2008/11/27 735 773 735 773 15,400
2008/11/26 768 768 727 735 35,100
2008/11/25 794 820 754 778 20,600
2008/11/21 691 792 691 784 35,800
2008/11/20 707 725 700 701 20,900
2008/11/19 730 740 708 723 19,300
2008/11/18 735 750 722 734 12,600
2008/11/17 770 776 738 743 30,600
2008/11/14 807 817 768 775 27,600
2008/11/13 801 801 777 777 45,900
2008/11/12 820 833 811 811 18,600
2008/11/11 818 852 818 831 22,100
2008/11/10 839 848 818 827 28,600
2008/11/07 799 846 782 799 60,000
2008/11/06 880 883 840 851 84,400
2008/11/05 880 940 874 940 62,900
2008/11/04 907 907 840 840 32,000
2008/10/31 860 930 840 869 58,400
2008/10/30 751 849 739 849 47,500
2008/10/29 814 827 712 749 78,400
2008/10/28 738 784 700 784 29,400
2008/10/27 799 848 740 758 69,500
2008/10/24 913 913 819 819 82,400
2008/10/23 957 958 901 919 47,200
2008/10/22 1,032 1,032 991 1,007 16,800
2008/10/21 1,026 1,036 995 1,021 27,800
2008/10/20 935 996 935 996 60,900
2008/10/17 1,045 1,045 970 985 32,000
2008/10/16 1,020 1,036 1,005 1,005 53,200
2008/10/15 1,097 1,163 1,070 1,160 48,200
2008/10/14 1,069 1,069 1,069 1,069 194,700
2008/10/10 888 989 885 969 39,000
2008/10/09 950 1,000 950 965 44,100
2008/10/08 990 1,010 961 975 40,300
2008/10/07 924 1,043 924 1,030 35,300
2008/10/06 1,024 1,024 985 1,004 36,800
2008/10/03 1,078 1,097 1,050 1,076 41,400
2008/10/02 1,195 1,200 1,150 1,150 19,000
2008/10/01 1,274 1,274 1,182 1,212 16,900
2008/09/30 1,144 1,259 1,140 1,234 28,200
2008/09/29 1,301 1,309 1,230 1,244 12,500
2008/09/26 1,370 1,370 1,289 1,298 23,900
2008/09/25 1,320 1,348 1,305 1,331 4,200
2008/09/24 1,349 1,365 1,310 1,365 34,600
2008/09/22 1,389 1,419 1,355 1,395 26,900
2008/09/19 1,247 1,349 1,247 1,349 49,100
2008/09/18 1,206 1,232 1,184 1,227 52,500
2008/09/17 1,221 1,270 1,211 1,232 41,700
2008/09/16 1,174 1,242 1,174 1,235 21,800
2008/09/12 1,241 1,284 1,210 1,283 87,700
2008/09/11 1,226 1,245 1,215 1,233 26,600
2008/09/10 1,220 1,243 1,209 1,234 30,200
2008/09/09 1,300 1,300 1,270 1,276 23,100
2008/09/08 1,306 1,315 1,275 1,303 35,800
2008/09/05 1,160 1,275 1,160 1,262 65,200
2008/09/04 1,252 1,252 1,192 1,220 55,700
2008/09/03 1,314 1,316 1,262 1,267 61,500
2008/09/02 1,384 1,384 1,323 1,325 55,000
2008/09/01 1,412 1,412 1,384 1,384 39,400
2008/08/29 1,415 1,430 1,410 1,416 49,500
2008/08/28 1,451 1,451 1,403 1,404 30,400
2008/08/27 1,452 1,452 1,415 1,433 36,900
2008/08/26 1,509 1,509 1,420 1,466 44,900
2008/08/25 1,547 1,547 1,501 1,539 15,100
2008/08/22 1,530 1,530 1,490 1,497 16,400
2008/08/21 1,554 1,577 1,544 1,545 16,000
2008/08/20 1,487 1,546 1,485 1,533 10,500
2008/08/19 1,478 1,498 1,478 1,487 21,300
2008/08/18 1,462 1,546 1,462 1,528 25,500
2008/08/15 1,461 1,477 1,440 1,468 17,900
2008/08/14 1,454 1,496 1,450 1,478 18,900
2008/08/13 1,487 1,487 1,452 1,452 23,200
2008/08/12 1,537 1,560 1,510 1,512 32,200
2008/08/11 1,583 1,583 1,525 1,548 25,500
2008/08/08 1,485 1,531 1,452 1,523 34,500
2008/08/07 1,513 1,549 1,490 1,541 56,300
2008/08/06 1,449 1,500 1,436 1,493 34,600
2008/08/05 1,444 1,450 1,401 1,415 39,200
2008/08/04 1,506 1,516 1,451 1,451 37,100
2008/08/01 1,560 1,560 1,504 1,507 58,200
2008/07/31 1,635 1,644 1,567 1,585 25,400
2008/07/30 1,584 1,622 1,565 1,613 25,100
2008/07/29 1,575 1,591 1,517 1,543 71,100
2008/07/28 1,659 1,662 1,584 1,585 58,400
2008/07/25 1,720 1,720 1,646 1,651 51,800
2008/07/24 1,731 1,773 1,731 1,771 15,100
2008/07/23 1,719 1,739 1,698 1,724 13,100
2008/07/22 1,684 1,705 1,640 1,689 12,300
2008/07/18 1,708 1,711 1,645 1,654 14,500
2008/07/17 1,667 1,667 1,645 1,652 10,400
2008/07/16 1,651 1,662 1,611 1,621 20,000
2008/07/15 1,707 1,707 1,652 1,655 20,700
2008/07/14 1,688 1,719 1,680 1,712 13,100
2008/07/11 1,701 1,715 1,670 1,690 24,900
2008/07/10 1,697 1,704 1,665 1,690 19,600
2008/07/09 1,735 1,753 1,697 1,700 15,500
2008/07/08 1,719 1,725 1,690 1,690 14,900
2008/07/07 1,705 1,710 1,666 1,699 38,000
2008/07/04 1,695 1,717 1,689 1,716 23,400
2008/07/03 1,652 1,680 1,620 1,665 59,300
2008/07/02 1,779 1,779 1,702 1,706 43,200
2008/07/01 1,814 1,830 1,776 1,781 41,100
2008/06/30 1,837 1,837 1,791 1,791 20,200
2008/06/27 1,839 1,841 1,803 1,822 22,500
2008/06/26 1,899 1,899 1,856 1,869 18,900
2008/06/25 1,925 1,925 1,851 1,882 35,400
2008/06/24 1,900 1,955 1,893 1,921 13,200
2008/06/23 1,918 1,921 1,881 1,893 56,300
2008/06/20 2,045 2,045 1,973 1,973 28,900
2008/06/19 2,090 2,090 2,020 2,030 32,100
2008/06/18 2,010 2,040 2,005 2,040 7,400
2008/06/17 2,045 2,045 2,000 2,005 16,200
2008/06/16 1,984 2,030 1,966 2,025 19,300
2008/06/13 1,957 1,984 1,920 1,936 97,200
2008/06/12 2,000 2,000 1,940 1,951 94,200
2008/06/11 2,050 2,050 1,990 2,015 31,900
2008/06/10 2,070 2,125 2,010 2,010 45,800
2008/06/09 2,010 2,080 2,005 2,065 27,800
2008/06/06 2,190 2,220 2,125 2,125 42,600
2008/06/05 2,115 2,160 2,090 2,155 28,700
2008/06/04 2,025 2,100 2,005 2,090 29,400
2008/06/03 1,985 2,010 1,975 1,992 24,500
2008/06/02 2,030 2,035 1,990 2,025 17,000
2008/05/30 1,995 2,025 1,992 2,025 37,300
2008/05/29 1,942 1,980 1,942 1,977 19,500
2008/05/28 1,955 1,985 1,932 1,932 18,300
2008/05/27 1,941 1,985 1,940 1,985 20,700
2008/05/26 1,967 1,967 1,910 1,911 20,800
2008/05/23 1,966 2,010 1,941 1,979 37,900
2008/05/22 1,877 1,952 1,857 1,936 36,500
2008/05/21 1,929 1,943 1,895 1,912 34,800
2008/05/20 1,970 1,987 1,962 1,975 19,100
2008/05/19 1,975 1,975 1,948 1,958 18,500
2008/05/16 1,979 1,983 1,940 1,963 20,500
2008/05/15 1,971 1,992 1,959 1,959 39,600
2008/05/14 1,887 1,975 1,860 1,956 32,900
2008/05/13 1,849 1,871 1,840 1,857 19,700
2008/05/12 1,880 1,880 1,806 1,831 47,300
2008/05/09 1,969 1,969 1,889 1,892 44,600
2008/05/08 1,980 1,990 1,930 1,955 90,700
2008/05/07 2,050 2,090 2,010 2,045 118,800
2008/05/02 1,910 2,010 1,888 2,010 87,300
2008/05/01 1,901 1,916 1,855 1,864 45,700
2008/04/30 1,900 1,934 1,880 1,912 42,200
2008/04/28 1,898 1,927 1,884 1,904 39,500
2008/04/25 1,863 1,890 1,860 1,889 33,800
2008/04/24 1,859 1,883 1,840 1,841 42,200
2008/04/23 1,873 1,882 1,842 1,857 37,700
2008/04/22 1,900 1,902 1,880 1,886 25,200
2008/04/21 1,936 1,936 1,915 1,927 33,100
2008/04/18 1,905 1,906 1,850 1,888 31,700
2008/04/17 1,883 1,917 1,880 1,912 64,700
2008/04/16 1,795 1,855 1,779 1,843 35,100
2008/04/15 1,780 1,786 1,745 1,768 22,700
2008/04/14 1,753 1,792 1,753 1,770 34,800
2008/04/11 1,811 1,839 1,795 1,834 50,800
2008/04/10 1,842 1,850 1,813 1,818 23,700
2008/04/09 1,944 1,944 1,860 1,884 29,100
2008/04/08 1,900 1,933 1,900 1,914 32,800
2008/04/07 1,856 1,915 1,825 1,915 43,100
2008/04/04 1,903 1,904 1,851 1,854 29,800
2008/04/03 1,854 1,875 1,816 1,875 42,500
2008/04/02 1,834 1,855 1,830 1,850 40,300
2008/04/01 1,799 1,815 1,758 1,774 24,100
2008/03/31 1,800 1,824 1,775 1,782 23,600
2008/03/28 1,810 1,834 1,772 1,830 30,600
2008/03/27 1,778 1,825 1,769 1,822 30,400
2008/03/26 1,835 1,866 1,810 1,822 34,000
2008/03/25 1,864 1,880 1,834 1,871 32,900
2008/03/24 1,830 1,863 1,810 1,834 25,300
2008/03/21 1,805 1,830 1,783 1,828 46,400
2008/03/19 1,769 1,783 1,731 1,758 44,700
2008/03/18 1,666 1,715 1,629 1,684 46,800
2008/03/17 1,650 1,702 1,600 1,678 64,800
2008/03/14 1,706 1,740 1,665 1,680 147,200
2008/03/13 1,721 1,801 1,695 1,723 42,600
2008/03/12 1,873 1,873 1,755 1,769 57,000
2008/03/11 1,620 1,745 1,588 1,743 70,300
2008/03/10 1,704 1,721 1,619 1,624 83,600
2008/03/07 1,727 1,780 1,717 1,721 73,600
2008/03/06 1,764 1,850 1,764 1,817 75,000
2008/03/05 1,789 1,789 1,721 1,725 38,200
2008/03/04 1,800 1,830 1,735 1,770 65,500
2008/03/03 1,800 1,831 1,780 1,780 95,300
2008/02/29 1,970 1,990 1,921 1,926 69,000
2008/02/28 1,979 2,035 1,940 2,025 35,100
2008/02/27 1,999 2,000 1,980 1,981 58,400
2008/02/26 1,973 1,984 1,952 1,952 57,900
2008/02/25 1,944 1,954 1,911 1,930 90,500
2008/02/22 1,818 1,920 1,814 1,893 66,400
2008/02/21 1,849 1,917 1,833 1,900 110,900
2008/02/20 1,860 1,860 1,755 1,760 103,500
2008/02/19 1,824 1,860 1,813 1,856 71,800
2008/02/18 1,795 1,822 1,750 1,786 81,800
2008/02/15 1,697 1,756 1,685 1,747 71,600
2008/02/14 1,745 1,756 1,699 1,754 50,200
2008/02/13 1,647 1,680 1,616 1,665 67,300
2008/02/12 1,613 1,613 1,555 1,592 88,100
2008/02/08 1,760 1,790 1,605 1,615 163,100
2008/02/07 1,819 1,876 1,791 1,820 60,700
2008/02/06 1,883 1,992 1,806 1,808 152,900
2008/02/05 1,938 1,948 1,895 1,943 47,600
2008/02/04 1,949 1,950 1,901 1,944 65,000
2008/02/01 1,918 1,990 1,820 1,859 97,300
2008/01/31 1,799 1,895 1,764 1,888 90,200
2008/01/30 1,829 1,885 1,801 1,818 60,900
2008/01/29 1,814 1,814 1,752 1,799 83,100
2008/01/28 1,766 1,790 1,700 1,724 116,500
2008/01/25 1,682 1,786 1,666 1,786 110,400
2008/01/24 1,601 1,640 1,598 1,622 67,400
2008/01/23 1,641 1,651 1,541 1,555 75,200
2008/01/22 1,532 1,598 1,500 1,522 115,400
2008/01/21 1,708 1,719 1,616 1,622 92,700
2008/01/18 1,606 1,758 1,606 1,755 129,200
2008/01/17 1,609 1,684 1,602 1,671 128,500
2008/01/16 1,586 1,680 1,568 1,590 121,600
2008/01/15 1,850 1,856 1,731 1,736 119,000
2008/01/11 1,930 1,950 1,855 1,868 92,900
2008/01/10 1,902 1,956 1,900 1,900 80,500
2008/01/09 1,831 1,896 1,782 1,888 175,700
2008/01/08 2,025 2,025 1,860 1,921 199,300
2008/01/07 2,060 2,075 2,035 2,055 39,600
2008/01/04 2,085 2,100 2,035 2,075 62,300

このページの先頭へ