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
2011/12/30 683 685 680 682 3,700
2011/12/29 682 684 678 680 5,600
2011/12/28 686 686 677 679 1,900
2011/12/27 677 686 677 679 3,500
2011/12/26 678 686 673 677 5,400
2011/12/22 685 685 670 672 16,000
2011/12/21 700 700 686 688 10,600
2011/12/20 686 693 680 686 10,100
2011/12/19 703 703 684 684 16,000
2011/12/16 699 705 691 694 12,400
2011/12/15 710 710 689 689 16,700
2011/12/14 717 717 711 711 12,800
2011/12/13 730 730 716 720 16,100
2011/12/12 751 755 750 750 1,200
2011/12/09 734 743 734 736 119,800
2011/12/08 746 754 745 750 2,900
2011/12/07 743 755 740 753 6,600
2011/12/06 750 755 734 734 20,400
2011/12/05 760 767 748 753 30,200
2011/12/02 754 756 747 756 4,300
2011/12/01 759 760 741 755 25,900
2011/11/30 725 729 709 729 18,600
2011/11/29 717 730 701 730 9,100
2011/11/28 692 709 692 702 10,000
2011/11/25 689 693 671 672 26,000
2011/11/24 699 700 692 699 22,300
2011/11/22 702 713 702 708 3,800
2011/11/21 723 723 711 717 4,300
2011/11/18 705 733 705 726 12,800
2011/11/17 712 712 702 708 4,400
2011/11/16 726 734 711 712 14,700
2011/11/15 716 720 710 720 3,900
2011/11/14 695 722 695 714 5,200
2011/11/11 691 693 679 693 14,400
2011/11/10 702 702 684 689 24,000
2011/11/09 714 718 713 717 5,200
2011/11/08 723 723 701 706 3,800
2011/11/07 736 736 718 724 11,100
2011/11/04 709 736 709 736 7,200
2011/11/02 693 711 691 699 22,000
2011/11/01 723 723 703 708 20,200
2011/10/31 752 752 718 718 18,300
2011/10/28 777 791 755 755 28,700
2011/10/27 738 762 727 762 11,200
2011/10/26 717 739 707 738 7,200
2011/10/25 753 754 726 730 13,600
2011/10/24 740 754 738 754 13,100
2011/10/21 701 722 700 718 4,400
2011/10/20 711 711 699 701 5,700
2011/10/19 729 729 711 711 6,500
2011/10/18 716 720 703 717 11,700
2011/10/17 734 734 719 729 14,200
2011/10/14 750 750 715 718 32,100
2011/10/13 769 774 752 752 11,200
2011/10/12 714 745 714 742 16,900
2011/10/11 712 740 712 729 16,400
2011/10/07 667 696 667 688 16,600
2011/10/06 662 668 659 665 6,400
2011/10/05 667 668 645 645 24,400
2011/10/04 668 672 660 662 16,500
2011/10/03 679 683 674 678 16,500
2011/09/30 710 710 687 701 23,500
2011/09/29 700 704 675 704 31,200
2011/09/28 673 696 673 696 20,000
2011/09/27 673 676 664 670 27,500
2011/09/26 678 678 660 660 19,600
2011/09/22 705 705 683 687 19,800
2011/09/21 720 720 703 705 12,900
2011/09/20 720 720 702 705 7,500
2011/09/16 721 730 715 727 17,100
2011/09/15 701 709 698 698 13,200
2011/09/14 718 722 683 688 21,500
2011/09/13 706 721 704 716 7,200
2011/09/12 693 705 690 704 16,200
2011/09/09 723 731 703 706 129,400
2011/09/08 746 754 725 733 34,100
2011/09/07 749 752 738 749 8,600
2011/09/06 766 766 731 734 29,500
2011/09/05 790 790 771 772 9,100
2011/09/02 819 819 793 797 23,600
2011/09/01 827 838 826 834 11,300
2011/08/31 845 845 810 815 19,300
2011/08/30 836 847 826 846 14,400
2011/08/29 824 840 818 831 17,600
2011/08/26 797 816 796 813 6,200
2011/08/25 781 813 781 799 20,400
2011/08/24 800 800 765 766 19,200
2011/08/23 777 786 765 786 17,700
2011/08/22 783 822 775 775 20,800
2011/08/19 789 798 780 785 14,400
2011/08/18 836 836 810 812 10,800
2011/08/17 848 849 828 838 11,500
2011/08/16 854 854 844 853 15,500
2011/08/15 858 861 844 844 8,000
2011/08/12 865 868 840 843 13,400
2011/08/11 850 862 848 862 10,900
2011/08/10 912 916 868 868 24,400
2011/08/09 870 885 843 880 30,700
2011/08/08 912 912 886 886 28,300
2011/08/05 887 927 887 917 28,100
2011/08/04 963 963 945 945 21,400
2011/08/03 971 976 946 948 33,200
2011/08/02 1,028 1,031 997 999 9,900
2011/08/01 1,027 1,057 1,027 1,038 14,200
2011/07/29 997 1,031 990 1,029 10,200
2011/07/28 1,000 1,022 1,000 1,022 21,700
2011/07/27 1,012 1,012 1,006 1,007 7,100
2011/07/26 1,030 1,030 1,015 1,024 5,300
2011/07/25 1,039 1,039 1,029 1,029 7,000
2011/07/22 1,027 1,038 1,027 1,034 7,900
2011/07/21 1,024 1,076 1,012 1,016 13,500
2011/07/20 1,037 1,038 1,023 1,026 8,000
2011/07/19 1,038 1,040 1,027 1,027 14,500
2011/07/15 1,025 1,036 1,021 1,036 5,800
2011/07/14 1,036 1,043 1,005 1,011 8,200
2011/07/13 1,036 1,045 1,035 1,043 9,000
2011/07/12 1,031 1,040 1,028 1,040 10,900
2011/07/11 1,030 1,036 1,030 1,033 9,800
2011/07/08 1,052 1,056 1,037 1,038 30,900
2011/07/07 1,057 1,057 1,045 1,052 6,700
2011/07/06 1,068 1,068 1,045 1,050 17,900
2011/07/05 1,061 1,074 1,061 1,070 8,700
2011/07/04 1,070 1,075 1,060 1,064 10,600
2011/07/01 1,067 1,070 1,060 1,065 10,300
2011/06/30 1,071 1,071 1,062 1,067 11,400
2011/06/29 1,062 1,067 1,058 1,067 3,400
2011/06/28 1,058 1,062 1,046 1,051 4,700
2011/06/27 1,044 1,054 1,044 1,049 23,100
2011/06/24 1,062 1,062 1,049 1,056 2,200
2011/06/23 1,058 1,060 1,049 1,053 7,100
2011/06/22 1,060 1,071 1,060 1,071 7,900
2011/06/21 1,053 1,057 1,044 1,057 8,700
2011/06/20 1,044 1,053 1,035 1,046 7,400
2011/06/17 1,046 1,049 1,023 1,029 7,000
2011/06/16 1,041 1,050 1,039 1,044 8,600
2011/06/15 1,053 1,057 1,040 1,057 10,100
2011/06/14 1,017 1,050 1,016 1,041 10,700
2011/06/13 990 1,015 985 1,012 9,400
2011/06/10 1,009 1,016 1,002 1,002 118,900
2011/06/09 971 994 967 994 5,500
2011/06/08 997 1,010 970 982 22,100
2011/06/07 982 993 974 989 7,800
2011/06/06 994 1,001 980 990 19,500
2011/06/03 1,028 1,028 994 997 13,000
2011/06/02 1,032 1,034 1,024 1,027 15,700
2011/06/01 1,055 1,067 1,050 1,065 1,800
2011/05/31 1,028 1,059 1,028 1,059 5,400
2011/05/30 1,030 1,033 1,023 1,033 9,200
2011/05/27 1,047 1,047 1,030 1,033 8,100
2011/05/26 1,031 1,070 1,031 1,055 12,000
2011/05/25 1,049 1,050 1,027 1,036 15,000
2011/05/24 1,032 1,060 1,030 1,060 17,200
2011/05/23 1,087 1,087 1,030 1,032 16,700
2011/05/20 1,077 1,100 1,072 1,094 21,900
2011/05/19 1,066 1,071 1,048 1,048 7,300
2011/05/18 1,055 1,069 1,055 1,065 5,400
2011/05/17 1,040 1,052 1,036 1,052 9,500
2011/05/16 1,051 1,058 1,049 1,049 8,500
2011/05/13 1,083 1,086 1,043 1,061 21,800
2011/05/12 1,083 1,092 1,077 1,080 7,800
2011/05/11 1,082 1,098 1,082 1,092 16,600
2011/05/10 1,052 1,086 1,052 1,073 13,900
2011/05/09 1,065 1,065 1,050 1,054 5,400
2011/05/06 1,042 1,073 1,042 1,064 11,500
2011/05/02 1,053 1,072 1,053 1,071 14,900
2011/04/28 1,023 1,039 1,015 1,036 11,600
2011/04/27 1,005 1,025 1,005 1,011 11,600
2011/04/26 996 1,003 992 998 6,700
2011/04/25 1,011 1,016 985 988 3,100
2011/04/22 1,002 1,016 993 1,008 6,300
2011/04/21 990 999 990 994 9,700
2011/04/20 962 978 962 978 7,900
2011/04/19 973 973 958 961 10,300
2011/04/18 965 982 965 980 10,400
2011/04/15 941 949 941 949 8,300
2011/04/14 935 945 930 945 8,500
2011/04/13 924 950 919 945 4,100
2011/04/12 950 955 929 932 116,200
2011/04/11 957 970 953 964 8,500
2011/04/08 951 977 949 972 36,100
2011/04/07 958 964 957 957 7,500
2011/04/06 962 966 948 950 10,300
2011/04/05 985 985 949 955 6,500
2011/04/04 993 1,000 985 985 5,200
2011/04/01 991 1,002 981 981 19,500
2011/03/31 972 987 968 985 9,100
2011/03/30 946 971 942 971 20,000
2011/03/29 939 952 914 952 37,200
2011/03/28 955 955 930 950 7,000
2011/03/25 976 978 931 940 35,100
2011/03/24 959 971 952 964 30,200
2011/03/23 984 986 966 970 17,900
2011/03/22 969 986 960 972 26,900
2011/03/18 924 939 923 939 45,400
2011/03/17 876 921 865 909 35,900
2011/03/16 891 941 880 921 65,400
2011/03/15 898 919 791 917 97,700
2011/03/14 893 954 885 941 36,100
2011/03/11 1,027 1,027 1,010 1,013 232,900
2011/03/10 1,044 1,047 1,018 1,040 16,600
2011/03/09 1,061 1,061 1,046 1,046 8,100
2011/03/08 1,042 1,062 1,042 1,042 14,200
2011/03/07 1,061 1,067 1,044 1,051 35,600
2011/03/04 1,077 1,078 1,053 1,063 19,400
2011/03/03 1,032 1,059 1,032 1,056 41,200
2011/03/02 1,042 1,050 1,029 1,030 17,500
2011/03/01 1,062 1,064 1,056 1,060 10,400
2011/02/28 1,021 1,057 1,008 1,048 23,400
2011/02/25 987 1,018 987 1,013 19,800
2011/02/24 984 994 980 985 31,400
2011/02/23 998 1,030 995 1,004 43,300
2011/02/22 1,042 1,042 1,018 1,018 30,800
2011/02/21 1,068 1,068 1,047 1,054 18,500
2011/02/18 1,071 1,074 1,060 1,072 16,900
2011/02/17 1,070 1,074 1,056 1,062 35,500
2011/02/16 1,080 1,091 1,056 1,069 34,800
2011/02/15 1,066 1,087 1,061 1,080 28,900
2011/02/14 1,046 1,071 1,038 1,068 29,900
2011/02/10 1,046 1,049 1,029 1,035 21,600
2011/02/09 1,052 1,052 1,039 1,045 13,900
2011/02/08 1,048 1,058 1,046 1,054 27,900
2011/02/07 989 1,050 989 1,048 63,600
2011/02/04 996 996 979 981 21,200
2011/02/03 978 991 978 990 23,200
2011/02/02 972 979 971 977 20,000
2011/02/01 965 971 959 965 4,600
2011/01/31 943 957 935 957 14,100
2011/01/28 951 971 945 963 35,000
2011/01/27 926 940 920 936 24,500
2011/01/26 931 933 921 921 14,800
2011/01/25 929 955 926 929 30,700
2011/01/24 923 924 909 913 21,500
2011/01/21 958 958 920 921 19,800
2011/01/20 950 963 949 958 18,800
2011/01/19 962 962 953 958 10,600
2011/01/18 961 968 959 963 15,500
2011/01/17 980 991 956 960 39,100
2011/01/14 975 1,000 975 976 32,900
2011/01/13 995 996 973 979 45,300
2011/01/12 1,000 1,001 989 992 36,400
2011/01/11 990 996 989 994 23,500
2011/01/07 992 1,000 987 991 17,400
2011/01/06 986 995 983 991 39,800
2011/01/05 989 1,000 969 971 26,100
2011/01/04 962 990 962 983 18,500

このページの先頭へ