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
2009/12/30 836 842 825 829 30,000
2009/12/29 820 835 816 835 28,900
2009/12/28 824 828 814 822 24,400
2009/12/25 827 827 809 814 16,200
2009/12/24 821 825 814 823 25,000
2009/12/22 808 821 805 821 26,700
2009/12/21 797 812 797 803 20,100
2009/12/18 796 804 790 802 36,900
2009/12/17 810 810 797 798 24,200
2009/12/16 815 862 804 807 32,800
2009/12/15 808 810 805 807 66,100
2009/12/14 804 810 788 808 15,800
2009/12/11 803 804 787 804 110,400
2009/12/10 823 823 800 803 337,500
2009/12/09 824 841 822 822 42,400
2009/12/08 867 877 834 834 67,400
2009/12/07 870 879 870 877 43,500
2009/12/04 869 881 843 880 60,200
2009/12/03 835 860 820 860 189,300
2009/12/02 792 836 787 833 216,600
2009/12/01 818 822 784 812 40,800
2009/11/30 760 798 755 794 30,200
2009/11/27 783 786 769 769 42,800
2009/11/26 785 802 767 796 33,500
2009/11/25 775 796 764 795 42,200
2009/11/24 805 809 785 785 86,900
2009/11/20 877 887 874 884 15,100
2009/11/19 903 903 875 893 10,000
2009/11/18 913 913 898 901 6,100
2009/11/17 900 908 897 903 16,800
2009/11/16 899 901 890 901 6,000
2009/11/13 897 908 895 897 14,300
2009/11/12 913 940 902 907 21,600
2009/11/11 918 924 903 910 18,600
2009/11/10 902 920 900 914 13,900
2009/11/09 929 929 879 898 35,900
2009/11/06 919 928 916 919 17,500
2009/11/05 940 947 900 909 36,300
2009/11/04 960 960 935 945 24,200
2009/11/02 989 989 948 959 35,000
2009/10/30 992 1,010 981 1,001 24,300
2009/10/29 970 986 967 982 41,400
2009/10/28 984 993 973 993 21,500
2009/10/27 1,000 1,000 980 1,000 22,000
2009/10/26 1,031 1,050 1,025 1,033 23,900
2009/10/23 995 1,026 995 1,011 14,900
2009/10/22 998 998 979 995 11,700
2009/10/21 981 994 981 988 10,200
2009/10/20 1,004 1,013 1,000 1,001 13,200
2009/10/19 1,019 1,019 989 1,003 21,900
2009/10/16 1,005 1,020 997 1,007 8,300
2009/10/15 990 1,005 985 996 13,900
2009/10/14 1,000 1,000 961 980 19,100
2009/10/13 971 1,009 963 993 17,600
2009/10/09 947 967 940 967 19,500
2009/10/08 954 967 932 957 12,900
2009/10/07 955 958 930 944 29,100
2009/10/06 942 973 941 955 13,800
2009/10/05 943 955 938 951 15,400
2009/10/02 990 995 961 983 30,700
2009/10/01 1,071 1,071 1,035 1,043 19,200
2009/09/30 1,041 1,069 1,041 1,069 17,600
2009/09/29 1,047 1,068 1,047 1,061 12,700
2009/09/28 1,074 1,075 1,046 1,056 17,900
2009/09/25 1,113 1,113 1,069 1,094 22,200
2009/09/24 1,112 1,121 1,102 1,117 30,500
2009/09/18 1,070 1,110 1,070 1,110 30,400
2009/09/17 1,071 1,077 1,062 1,076 7,600
2009/09/16 1,032 1,075 1,032 1,069 19,900
2009/09/15 1,032 1,047 1,030 1,047 4,800
2009/09/14 1,028 1,038 1,021 1,026 9,100
2009/09/11 1,045 1,050 1,025 1,037 88,100
2009/09/10 1,029 1,058 1,029 1,037 10,500
2009/09/09 1,035 1,040 1,025 1,026 8,600
2009/09/08 1,021 1,044 1,021 1,040 8,700
2009/09/07 1,025 1,037 1,025 1,032 9,600
2009/09/04 1,039 1,039 1,015 1,021 15,900
2009/09/03 1,048 1,052 1,039 1,039 9,100
2009/09/02 1,040 1,051 1,034 1,047 19,900
2009/09/01 1,065 1,080 1,057 1,080 8,000
2009/08/31 1,074 1,094 1,059 1,066 11,500
2009/08/28 1,060 1,075 1,056 1,074 13,400
2009/08/27 1,054 1,065 1,048 1,065 11,800
2009/08/26 1,064 1,078 1,057 1,074 11,000
2009/08/25 1,055 1,055 1,039 1,050 7,100
2009/08/24 1,047 1,054 1,040 1,050 27,900
2009/08/21 1,028 1,029 984 1,007 21,900
2009/08/20 1,029 1,029 995 1,010 45,800
2009/08/19 1,064 1,064 1,028 1,028 12,300
2009/08/18 1,061 1,095 1,053 1,060 19,700
2009/08/17 1,100 1,110 1,077 1,078 15,400
2009/08/14 1,056 1,100 1,050 1,100 37,000
2009/08/13 1,055 1,071 1,050 1,062 20,900
2009/08/12 1,057 1,057 1,042 1,047 19,400
2009/08/11 1,057 1,068 1,038 1,068 29,600
2009/08/10 1,041 1,057 1,038 1,057 23,100
2009/08/07 1,027 1,027 994 1,001 18,200
2009/08/06 1,007 1,007 997 1,007 9,400
2009/08/05 1,035 1,039 1,011 1,014 7,000
2009/08/04 1,045 1,048 1,026 1,032 17,500
2009/08/03 1,061 1,061 1,022 1,033 12,600
2009/07/31 1,040 1,070 1,040 1,064 31,800
2009/07/30 992 1,030 985 1,025 27,700
2009/07/29 947 993 947 985 23,700
2009/07/28 962 963 933 948 19,200
2009/07/27 981 988 962 966 21,400
2009/07/24 983 983 969 972 10,200
2009/07/23 971 977 953 954 9,900
2009/07/22 961 970 948 970 10,700
2009/07/21 909 951 909 951 14,900
2009/07/17 920 920 887 899 18,800
2009/07/16 920 920 891 891 15,100
2009/07/15 895 896 883 883 8,300
2009/07/14 890 915 883 892 16,100
2009/07/13 890 894 847 850 42,200
2009/07/10 929 945 894 894 39,000
2009/07/09 928 928 899 899 25,400
2009/07/08 937 937 920 935 22,600
2009/07/07 975 986 936 942 28,500
2009/07/06 983 992 972 972 16,800
2009/07/03 979 990 969 988 10,900
2009/07/02 1,002 1,002 987 987 19,600
2009/07/01 1,019 1,019 986 987 29,000
2009/06/30 993 1,020 993 1,012 20,100
2009/06/29 1,014 1,022 996 1,001 15,900
2009/06/26 1,037 1,037 1,002 1,013 13,000
2009/06/25 1,005 1,023 994 1,017 14,200
2009/06/24 976 982 960 975 21,500
2009/06/23 975 981 963 967 33,500
2009/06/22 1,001 1,021 992 1,005 35,000
2009/06/19 1,019 1,025 1,000 1,001 30,100
2009/06/18 1,041 1,046 1,003 1,009 23,000
2009/06/17 1,055 1,076 1,037 1,046 23,600
2009/06/16 1,099 1,099 1,051 1,051 16,400
2009/06/15 1,144 1,144 1,101 1,104 19,300
2009/06/12 1,134 1,141 1,124 1,127 94,800
2009/06/11 1,119 1,133 1,111 1,122 15,900
2009/06/10 1,111 1,120 1,100 1,108 28,800
2009/06/09 1,105 1,126 1,105 1,111 24,300
2009/06/08 1,078 1,111 1,078 1,102 12,500
2009/06/05 1,087 1,087 1,062 1,067 9,500
2009/06/04 1,070 1,078 1,062 1,067 25,200
2009/06/03 1,071 1,103 1,071 1,100 15,100
2009/06/02 1,070 1,093 1,067 1,079 13,300
2009/06/01 1,051 1,068 1,048 1,050 11,800
2009/05/29 1,041 1,062 1,041 1,044 22,400
2009/05/28 1,020 1,052 1,017 1,048 26,500
2009/05/27 1,048 1,048 1,030 1,033 21,400
2009/05/26 1,041 1,061 1,025 1,030 28,100
2009/05/25 1,043 1,048 1,029 1,040 43,200
2009/05/22 1,026 1,050 1,025 1,042 69,700
2009/05/21 1,080 1,080 1,041 1,051 22,100
2009/05/20 1,060 1,096 1,060 1,096 42,200
2009/05/19 1,090 1,090 1,030 1,052 25,700
2009/05/18 1,044 1,044 1,011 1,015 13,800
2009/05/15 1,038 1,062 1,020 1,044 26,100
2009/05/14 1,044 1,044 1,010 1,023 34,700
2009/05/13 1,128 1,128 1,057 1,064 32,700
2009/05/12 1,114 1,137 1,090 1,122 29,500
2009/05/11 1,102 1,180 1,100 1,148 48,400
2009/05/08 1,002 1,092 993 1,083 75,100
2009/05/07 1,015 1,025 966 992 56,700
2009/05/01 946 989 932 977 17,000
2009/04/30 947 960 946 946 24,100
2009/04/28 980 987 927 927 27,700
2009/04/27 983 988 969 984 11,400
2009/04/24 965 975 953 963 14,400
2009/04/23 956 960 934 955 20,600
2009/04/22 989 1,005 956 963 27,500
2009/04/21 990 990 977 982 36,800
2009/04/20 1,029 1,029 994 1,010 18,500
2009/04/17 997 1,014 997 1,009 19,600
2009/04/16 997 1,026 979 981 19,200
2009/04/15 1,010 1,010 971 987 27,600
2009/04/14 1,069 1,069 1,013 1,030 18,900
2009/04/13 1,038 1,060 1,038 1,053 15,900
2009/04/10 1,039 1,060 1,013 1,033 21,900
2009/04/09 999 1,029 999 1,019 50,600
2009/04/08 982 986 946 954 22,600
2009/04/07 1,008 1,030 997 1,002 33,600
2009/04/06 987 1,036 977 1,012 52,100
2009/04/03 974 994 951 967 36,000
2009/04/02 929 959 927 956 14,800
2009/04/01 909 922 902 909 17,400
2009/03/31 911 953 895 899 42,700
2009/03/30 964 970 901 901 28,600
2009/03/27 987 992 956 956 33,600
2009/03/26 960 975 955 970 25,200
2009/03/25 1,000 1,000 959 962 41,100
2009/03/24 997 1,000 959 977 46,200
2009/03/23 900 923 895 922 24,800
2009/03/19 910 924 892 896 18,300
2009/03/18 913 920 900 915 22,800
2009/03/17 848 894 841 885 31,300
2009/03/16 823 850 823 850 23,000
2009/03/13 807 830 807 819 139,600
2009/03/12 808 824 807 817 26,400
2009/03/11 817 821 810 814 23,600
2009/03/10 760 787 760 782 11,500
2009/03/09 774 774 752 762 13,300
2009/03/06 783 799 776 780 29,100
2009/03/05 828 828 801 813 17,800
2009/03/04 769 819 765 818 21,300
2009/03/03 750 790 750 779 11,500
2009/03/02 780 780 752 760 20,500
2009/02/27 804 819 789 790 7,000
2009/02/26 809 830 807 814 21,100
2009/02/25 804 808 793 808 17,000
2009/02/24 768 783 765 783 8,500
2009/02/23 753 772 752 772 12,300
2009/02/20 775 775 760 767 20,300
2009/02/19 767 772 759 768 15,600
2009/02/18 728 757 728 747 24,500
2009/02/17 745 756 743 745 3,800
2009/02/16 754 769 750 755 12,000
2009/02/13 770 770 720 734 10,300
2009/02/12 756 777 747 751 27,400
2009/02/10 779 779 758 774 6,300
2009/02/09 786 786 767 781 12,900
2009/02/06 795 797 750 756 22,000
2009/02/05 733 790 730 771 28,900
2009/02/04 714 740 714 738 18,400
2009/02/03 701 729 688 698 7,000
2009/02/02 705 706 682 685 24,300
2009/01/30 726 731 720 723 22,500
2009/01/29 732 739 725 736 41,700
2009/01/28 700 721 697 715 14,800
2009/01/27 683 713 683 710 17,800
2009/01/26 697 697 680 681 20,800
2009/01/23 717 717 694 697 25,700
2009/01/22 711 727 701 727 22,000
2009/01/21 735 735 705 705 38,500
2009/01/20 750 776 741 751 13,800
2009/01/19 779 779 749 756 8,200
2009/01/16 741 763 715 759 43,900
2009/01/15 715 721 704 704 51,500
2009/01/14 724 758 724 745 15,500
2009/01/13 726 738 719 721 49,200
2009/01/09 777 787 755 756 27,200
2009/01/08 818 826 792 792 34,900
2009/01/07 811 864 811 859 49,900
2009/01/06 740 809 738 804 36,600
2009/01/05 718 728 718 724 20,800

このページの先頭へ