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
2010/12/30 969 970 956 962 17,400
2010/12/29 967 974 967 974 9,800
2010/12/28 971 974 968 974 11,400
2010/12/27 965 975 965 973 5,900
2010/12/24 960 973 955 970 19,400
2010/12/22 976 983 958 960 26,600
2010/12/21 970 982 970 977 44,600
2010/12/20 975 990 955 961 38,500
2010/12/17 962 971 955 963 32,600
2010/12/16 956 958 946 954 10,700
2010/12/15 949 962 942 951 34,000
2010/12/14 938 943 931 943 20,000
2010/12/13 910 940 908 940 17,200
2010/12/10 929 929 915 919 181,400
2010/12/09 920 933 919 928 19,800
2010/12/08 938 938 920 931 99,900
2010/12/07 920 944 912 944 42,700
2010/12/06 923 923 909 920 9,500
2010/12/03 931 931 909 915 23,000
2010/12/02 907 933 905 927 45,200
2010/12/01 853 893 853 893 16,100
2010/11/30 879 879 860 863 31,200
2010/11/29 888 888 877 880 14,400
2010/11/26 888 890 871 874 8,700
2010/11/25 880 887 872 883 18,800
2010/11/24 859 875 856 870 17,100
2010/11/22 864 875 864 874 21,100
2010/11/19 848 864 845 854 29,400
2010/11/18 831 833 815 833 36,300
2010/11/17 844 846 825 829 43,200
2010/11/16 861 865 834 848 11,200
2010/11/15 842 861 840 856 12,900
2010/11/12 864 865 833 835 34,800
2010/11/11 852 886 850 870 27,900
2010/11/10 827 853 827 851 29,800
2010/11/09 794 818 787 814 21,400
2010/11/08 797 798 790 798 20,900
2010/11/05 771 800 771 795 75,100
2010/11/04 756 782 756 764 10,600
2010/11/02 769 770 763 766 12,100
2010/11/01 776 779 773 773 15,500
2010/10/29 786 790 783 784 21,900
2010/10/28 783 788 771 771 47,600
2010/10/27 800 800 770 792 30,500
2010/10/26 790 811 787 808 26,900
2010/10/25 782 790 773 784 34,800
2010/10/22 775 789 775 789 11,600
2010/10/21 779 804 761 765 25,700
2010/10/20 780 780 761 774 17,900
2010/10/19 782 791 782 786 16,400
2010/10/18 773 778 768 774 15,800
2010/10/15 781 787 777 778 21,900
2010/10/14 815 816 781 785 50,200
2010/10/13 800 811 799 805 16,600
2010/10/12 817 830 789 795 23,400
2010/10/08 851 853 815 817 112,800
2010/10/07 843 848 838 846 31,700
2010/10/06 806 843 804 843 100,700
2010/10/05 765 796 760 796 29,500
2010/10/04 774 790 772 773 8,000
2010/10/01 781 781 763 766 9,700
2010/09/30 792 795 775 776 11,100
2010/09/29 783 792 778 790 13,200
2010/09/28 761 789 761 783 8,100
2010/09/27 752 769 752 766 28,100
2010/09/24 760 762 746 746 19,100
2010/09/22 778 778 764 764 15,000
2010/09/21 801 801 773 776 23,900
2010/09/17 778 788 778 783 27,600
2010/09/16 782 787 772 779 16,300
2010/09/15 746 781 744 780 21,800
2010/09/14 770 770 754 755 19,500
2010/09/13 768 772 764 769 23,700
2010/09/10 761 767 750 753 140,000
2010/09/09 745 758 737 749 19,200
2010/09/08 745 745 729 734 31,400
2010/09/07 769 780 766 772 9,100
2010/09/06 764 775 761 773 11,500
2010/09/03 740 751 739 751 13,800
2010/09/02 738 739 734 739 15,000
2010/09/01 724 726 713 723 12,800
2010/08/31 731 731 714 714 19,400
2010/08/30 756 766 751 755 22,700
2010/08/27 715 750 715 747 18,700
2010/08/26 716 717 709 716 28,900
2010/08/25 715 723 709 715 10,900
2010/08/24 713 723 706 723 38,300
2010/08/23 736 736 714 717 16,800
2010/08/20 737 746 735 740 9,400
2010/08/19 740 752 740 750 14,400
2010/08/18 741 748 735 740 31,400
2010/08/17 730 732 727 727 21,800
2010/08/16 743 744 732 732 25,300
2010/08/13 768 769 744 752 49,500
2010/08/12 735 766 726 766 37,900
2010/08/11 754 754 742 742 24,800
2010/08/10 750 769 750 761 15,100
2010/08/09 761 761 738 746 43,400
2010/08/06 786 786 757 771 62,700
2010/08/05 805 810 791 793 16,600
2010/08/04 823 823 797 800 55,300
2010/08/03 843 849 834 834 8,100
2010/08/02 845 853 831 831 24,800
2010/07/30 862 863 847 847 37,000
2010/07/29 881 883 861 861 48,100
2010/07/28 898 911 866 881 75,000
2010/07/27 918 929 907 911 14,100
2010/07/26 919 927 919 923 5,800
2010/07/23 888 911 888 906 8,500
2010/07/22 878 883 867 873 22,000
2010/07/21 910 910 884 885 16,700
2010/07/20 910 910 893 899 16,100
2010/07/16 917 919 901 918 44,900
2010/07/15 944 944 919 922 23,000
2010/07/14 923 947 923 947 11,100
2010/07/13 921 931 914 914 27,100
2010/07/12 897 923 886 911 24,100
2010/07/09 910 910 898 901 29,300
2010/07/08 936 936 904 912 21,500
2010/07/07 902 906 896 906 11,000
2010/07/06 895 910 881 908 17,500
2010/07/05 905 914 896 901 20,900
2010/07/02 899 927 899 908 15,200
2010/07/01 910 910 892 902 32,100
2010/06/30 891 911 890 899 32,400
2010/06/29 940 948 905 913 23,800
2010/06/28 956 971 938 940 9,600
2010/06/25 973 973 940 944 22,600
2010/06/24 999 1,010 975 997 6,800
2010/06/23 1,000 1,006 981 1,000 10,000
2010/06/22 1,020 1,041 1,019 1,022 17,400
2010/06/21 998 1,046 998 1,029 21,000
2010/06/18 986 994 953 988 35,700
2010/06/17 995 1,022 987 987 21,700
2010/06/16 988 993 981 987 18,100
2010/06/15 960 984 960 965 5,700
2010/06/14 946 972 942 970 18,500
2010/06/11 925 934 921 925 133,700
2010/06/10 907 907 883 892 14,400
2010/06/09 922 922 885 893 15,300
2010/06/08 905 932 893 911 29,900
2010/06/07 933 942 906 906 33,300
2010/06/04 949 991 949 974 26,600
2010/06/03 915 949 912 943 30,800
2010/06/02 909 916 891 895 32,800
2010/06/01 929 929 911 916 38,200
2010/05/31 932 943 920 924 22,800
2010/05/28 945 951 916 929 30,200
2010/05/27 881 916 880 915 22,000
2010/05/26 907 916 882 886 31,800
2010/05/25 938 938 893 899 44,700
2010/05/24 924 950 908 947 29,100
2010/05/21 920 920 890 909 46,400
2010/05/20 958 958 933 933 25,500
2010/05/19 936 989 935 968 31,300
2010/05/18 1,013 1,013 950 951 45,400
2010/05/17 1,019 1,019 989 1,003 31,600
2010/05/14 1,047 1,061 1,030 1,049 30,800
2010/05/13 1,068 1,080 1,054 1,060 43,500
2010/05/12 1,033 1,036 1,006 1,026 15,100
2010/05/11 1,089 1,095 1,018 1,033 31,800
2010/05/10 1,050 1,075 1,036 1,051 24,100
2010/05/07 1,003 1,052 1,003 1,049 44,300
2010/05/06 1,100 1,100 1,067 1,074 34,800
2010/04/30 1,140 1,151 1,127 1,127 17,800
2010/04/28 1,139 1,145 1,126 1,128 30,400
2010/04/27 1,138 1,164 1,130 1,163 39,900
2010/04/26 1,124 1,138 1,120 1,138 44,500
2010/04/23 1,139 1,139 1,105 1,111 25,600
2010/04/22 1,149 1,149 1,123 1,140 21,800
2010/04/21 1,134 1,159 1,134 1,158 26,200
2010/04/20 1,118 1,140 1,118 1,124 25,000
2010/04/19 1,130 1,147 1,117 1,117 46,000
2010/04/16 1,165 1,174 1,135 1,143 99,400
2010/04/15 1,185 1,193 1,168 1,168 29,200
2010/04/14 1,168 1,176 1,158 1,163 49,100
2010/04/13 1,201 1,201 1,168 1,176 17,700
2010/04/12 1,220 1,225 1,194 1,194 29,200
2010/04/09 1,180 1,210 1,171 1,202 39,000
2010/04/08 1,190 1,198 1,170 1,170 35,600
2010/04/07 1,223 1,225 1,198 1,200 29,800
2010/04/06 1,227 1,229 1,188 1,200 38,100
2010/04/05 1,192 1,228 1,187 1,220 49,300
2010/04/02 1,192 1,194 1,171 1,178 27,900
2010/04/01 1,141 1,179 1,122 1,176 55,200
2010/03/31 1,193 1,193 1,140 1,141 62,600
2010/03/30 1,199 1,200 1,187 1,187 25,900
2010/03/29 1,172 1,210 1,172 1,188 40,200
2010/03/26 1,165 1,184 1,150 1,173 59,600
2010/03/25 1,129 1,151 1,111 1,147 47,600
2010/03/24 1,093 1,121 1,093 1,112 20,800
2010/03/23 1,067 1,083 1,025 1,080 21,900
2010/03/19 1,070 1,095 1,070 1,092 18,800
2010/03/18 1,079 1,084 1,069 1,070 13,800
2010/03/17 1,044 1,088 1,044 1,085 35,500
2010/03/16 1,046 1,060 1,039 1,041 9,900
2010/03/15 1,060 1,060 1,041 1,046 13,200
2010/03/12 1,063 1,064 1,049 1,056 96,300
2010/03/11 1,041 1,074 1,041 1,061 46,100
2010/03/10 1,000 1,036 1,000 1,029 57,200
2010/03/09 1,003 1,003 993 1,000 15,700
2010/03/08 981 1,008 981 1,004 30,200
2010/03/05 980 985 967 971 23,500
2010/03/04 977 983 967 969 6,700
2010/03/03 960 976 945 975 6,300
2010/03/02 973 973 950 964 9,300
2010/03/01 933 960 933 960 8,000
2010/02/26 938 948 932 947 27,300
2010/02/25 979 979 947 953 12,400
2010/02/24 954 970 948 964 16,700
2010/02/23 971 972 952 964 11,900
2010/02/22 969 994 969 975 17,900
2010/02/19 984 987 956 958 12,400
2010/02/18 971 985 968 982 18,100
2010/02/17 955 961 952 956 22,900
2010/02/16 960 960 930 930 7,400
2010/02/15 950 971 947 955 12,600
2010/02/12 948 948 934 946 20,700
2010/02/10 943 950 939 939 32,500
2010/02/09 864 920 856 913 26,700
2010/02/08 888 894 867 870 33,000
2010/02/05 914 914 883 903 28,100
2010/02/04 953 954 920 929 23,900
2010/02/03 989 989 948 961 36,000
2010/02/02 933 971 933 962 24,600
2010/02/01 929 949 903 918 56,700
2010/01/29 912 920 901 914 21,200
2010/01/28 921 926 915 919 24,300
2010/01/27 916 976 909 928 48,900
2010/01/26 974 988 926 926 48,600
2010/01/25 953 984 953 965 37,900
2010/01/22 991 991 962 982 51,700
2010/01/21 956 1,011 955 1,009 40,000
2010/01/20 1,010 1,014 968 980 27,900
2010/01/19 1,039 1,039 985 995 35,200
2010/01/18 1,012 1,036 1,012 1,036 21,900
2010/01/15 1,025 1,038 1,012 1,034 60,800
2010/01/14 978 1,030 976 1,023 57,400
2010/01/13 977 985 958 963 36,800
2010/01/12 979 997 962 992 70,800
2010/01/08 914 956 914 955 69,600
2010/01/07 874 924 874 913 63,700
2010/01/06 850 875 848 875 71,200
2010/01/05 835 848 825 847 24,100
2010/01/04 820 835 820 826 20,000

このページの先頭へ