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
2016/12/30 1,402 1,435 1,391 1,418 1,094,400
2016/12/29 1,460 1,460 1,423 1,426 1,125,400
2016/12/28 1,464 1,483 1,459 1,480 921,000
2016/12/27 1,461 1,484 1,452 1,470 864,700
2016/12/26 1,484 1,495 1,465 1,476 978,400
2016/12/22 1,495 1,505 1,493 1,498 1,123,900
2016/12/21 1,539 1,548 1,494 1,496 1,306,300
2016/12/20 1,535 1,541 1,516 1,538 976,900
2016/12/19 1,570 1,570 1,531 1,540 1,262,500
2016/12/16 1,555 1,584 1,542 1,575 2,126,600
2016/12/15 1,555 1,587 1,537 1,538 1,784,900
2016/12/14 1,537 1,538 1,505 1,532 1,158,700
2016/12/13 1,530 1,540 1,503 1,537 2,074,300
2016/12/12 1,597 1,609 1,538 1,553 1,894,100
2016/12/09 1,546 1,572 1,533 1,571 2,172,400
2016/12/08 1,532 1,545 1,500 1,534 2,153,200
2016/12/07 1,491 1,523 1,487 1,509 1,774,900
2016/12/06 1,476 1,499 1,471 1,496 2,469,400
2016/12/05 1,380 1,476 1,370 1,460 4,977,200
2016/12/02 1,336 1,357 1,327 1,338 1,394,400
2016/12/01 1,351 1,368 1,332 1,336 1,830,700
2016/11/30 1,323 1,336 1,304 1,322 977,500
2016/11/29 1,301 1,309 1,286 1,308 986,800
2016/11/28 1,307 1,323 1,297 1,318 1,348,800
2016/11/25 1,295 1,342 1,293 1,321 2,219,800
2016/11/24 1,290 1,292 1,274 1,286 1,151,500
2016/11/22 1,265 1,278 1,247 1,259 1,325,800
2016/11/21 1,300 1,304 1,261 1,265 2,458,500
2016/11/18 1,246 1,283 1,237 1,273 3,177,600
2016/11/17 1,150 1,199 1,150 1,198 2,264,900
2016/11/16 1,150 1,181 1,139 1,174 2,854,600
2016/11/15 1,096 1,140 1,095 1,131 2,901,000
2016/11/14 1,058 1,082 1,050 1,076 1,489,400
2016/11/11 1,015 1,052 1,015 1,031 1,808,800
2016/11/10 1,000 1,016 992 1,005 1,989,200
2016/11/09 1,005 1,020 931 955 2,842,000
2016/11/08 1,015 1,043 993 1,000 3,844,300
2016/11/07 1,097 1,127 1,091 1,105 1,313,500
2016/11/04 1,081 1,084 1,062 1,074 729,700
2016/11/02 1,100 1,116 1,088 1,092 1,041,300
2016/11/01 1,100 1,127 1,097 1,122 868,800
2016/10/31 1,115 1,122 1,109 1,115 626,800
2016/10/28 1,103 1,123 1,093 1,121 1,065,000
2016/10/27 1,105 1,106 1,088 1,096 559,300
2016/10/26 1,094 1,098 1,081 1,094 517,200
2016/10/25 1,092 1,108 1,092 1,094 759,700
2016/10/24 1,105 1,108 1,077 1,087 1,426,000
2016/10/21 1,118 1,132 1,115 1,119 725,900
2016/10/20 1,104 1,119 1,098 1,119 583,900
2016/10/19 1,102 1,104 1,090 1,098 611,700
2016/10/18 1,111 1,111 1,089 1,101 528,400
2016/10/17 1,100 1,116 1,095 1,112 487,200
2016/10/14 1,089 1,100 1,076 1,097 565,600
2016/10/13 1,118 1,130 1,088 1,093 1,216,000
2016/10/12 1,092 1,127 1,091 1,102 1,082,200
2016/10/11 1,105 1,124 1,101 1,104 789,200
2016/10/07 1,094 1,102 1,093 1,098 858,900
2016/10/06 1,087 1,103 1,083 1,091 998,900
2016/10/05 1,070 1,089 1,064 1,083 825,200
2016/10/04 1,058 1,075 1,051 1,062 1,094,500
2016/10/03 1,070 1,070 1,045 1,047 1,030,400
2016/09/30 1,038 1,047 1,028 1,042 938,700
2016/09/29 1,049 1,081 1,048 1,063 1,014,000
2016/09/28 1,036 1,048 1,028 1,034 565,500
2016/09/27 1,016 1,045 1,004 1,045 934,500
2016/09/26 1,050 1,050 1,028 1,030 539,200
2016/09/23 1,053 1,058 1,035 1,053 824,400
2016/09/21 1,009 1,053 995 1,052 1,297,400
2016/09/20 1,040 1,043 1,015 1,018 895,700
2016/09/16 1,023 1,045 1,021 1,035 651,800
2016/09/15 1,029 1,037 1,008 1,017 827,400
2016/09/14 1,026 1,052 1,026 1,040 677,700
2016/09/13 1,051 1,055 1,034 1,041 1,053,200
2016/09/12 1,069 1,076 1,037 1,046 1,917,700
2016/09/09 1,061 1,107 1,060 1,098 1,696,900
2016/09/08 1,080 1,090 1,065 1,070 1,226,200
2016/09/07 1,081 1,092 1,065 1,087 979,700
2016/09/06 1,090 1,113 1,081 1,111 1,034,400
2016/09/05 1,109 1,116 1,089 1,093 1,341,800
2016/09/02 1,075 1,086 1,056 1,077 1,368,000
2016/09/01 1,115 1,118 1,082 1,105 1,962,900
2016/08/31 1,111 1,148 1,108 1,142 1,705,500
2016/08/30 1,099 1,125 1,088 1,089 1,777,900
2016/08/29 1,074 1,108 1,072 1,101 1,339,100
2016/08/26 1,052 1,065 1,035 1,035 910,700
2016/08/25 1,061 1,061 1,039 1,054 735,900
2016/08/24 1,068 1,085 1,057 1,057 937,700
2016/08/23 1,073 1,076 1,035 1,038 1,225,900
2016/08/22 1,096 1,100 1,077 1,082 646,000
2016/08/19 1,050 1,098 1,050 1,089 1,321,400
2016/08/18 1,090 1,090 1,046 1,051 1,838,600
2016/08/17 1,098 1,112 1,085 1,101 1,254,100
2016/08/16 1,127 1,142 1,090 1,092 1,103,800
2016/08/15 1,096 1,145 1,093 1,127 1,754,500
2016/08/12 1,070 1,113 1,047 1,104 1,642,500
2016/08/10 1,049 1,068 1,035 1,050 1,371,500
2016/08/09 1,039 1,056 1,028 1,049 1,320,800
2016/08/08 980 1,072 965 1,043 3,957,500
2016/08/05 1,047 1,063 1,029 1,039 1,113,200
2016/08/04 1,000 1,059 994 1,044 2,041,700
2016/08/03 1,004 1,019 990 997 1,680,000
2016/08/02 1,050 1,071 1,045 1,045 797,800
2016/08/01 1,059 1,077 1,046 1,064 823,100
2016/07/29 1,078 1,109 1,059 1,091 1,758,900
2016/07/28 1,064 1,097 1,048 1,081 1,800,500
2016/07/27 1,050 1,087 1,028 1,072 2,108,000
2016/07/26 1,070 1,075 1,019 1,026 2,075,200
2016/07/25 1,083 1,108 1,062 1,078 1,735,500
2016/07/22 1,079 1,108 1,075 1,089 1,675,500
2016/07/21 1,113 1,125 1,104 1,121 2,008,100
2016/07/20 1,119 1,121 1,060 1,081 1,952,700
2016/07/19 1,144 1,155 1,110 1,127 1,525,100
2016/07/15 1,090 1,158 1,090 1,130 2,849,500
2016/07/14 1,050 1,085 1,031 1,077 1,616,600
2016/07/13 1,114 1,120 1,076 1,080 2,235,400
2016/07/12 1,020 1,063 1,015 1,050 2,453,300
2016/07/11 965 993 957 984 1,420,400
2016/07/08 930 957 920 927 1,304,400
2016/07/07 948 979 929 935 1,398,500
2016/07/06 967 972 926 944 2,433,800
2016/07/05 997 1,007 977 990 1,848,900
2016/07/04 971 1,014 967 1,011 1,748,900
2016/07/01 994 1,014 980 986 2,313,500
2016/06/30 999 1,054 972 972 3,511,000
2016/06/29 950 977 931 972 2,765,400
2016/06/28 935 935 891 926 3,275,100
2016/06/27 1,068 1,069 935 960 4,077,900
2016/06/24 1,257 1,260 1,039 1,067 3,212,500
2016/06/23 1,168 1,220 1,161 1,212 1,201,500
2016/06/22 1,186 1,186 1,162 1,168 1,287,900
2016/06/21 1,202 1,210 1,178 1,205 1,129,400
2016/06/20 1,204 1,244 1,203 1,220 1,399,900
2016/06/17 1,169 1,183 1,154 1,173 1,580,000
2016/06/16 1,179 1,187 1,143 1,148 1,436,600
2016/06/15 1,169 1,226 1,167 1,200 1,261,300
2016/06/14 1,210 1,212 1,173 1,189 1,347,800
2016/06/13 1,247 1,247 1,212 1,213 1,558,000
2016/06/10 1,310 1,312 1,257 1,282 1,418,500
2016/06/09 1,365 1,382 1,314 1,320 1,529,000
2016/06/08 1,293 1,363 1,293 1,363 2,794,200
2016/06/07 1,256 1,295 1,256 1,281 1,411,700
2016/06/06 1,202 1,241 1,195 1,233 1,652,300
2016/06/03 1,277 1,279 1,243 1,248 1,683,800
2016/06/02 1,328 1,334 1,267 1,279 1,594,000
2016/06/01 1,350 1,384 1,336 1,340 1,279,300
2016/05/31 1,349 1,368 1,343 1,367 1,246,300
2016/05/30 1,320 1,361 1,320 1,343 1,249,200
2016/05/27 1,296 1,313 1,293 1,307 515,400
2016/05/26 1,302 1,313 1,287 1,291 834,100
2016/05/25 1,299 1,302 1,273 1,278 892,400
2016/05/24 1,303 1,305 1,266 1,269 1,296,300
2016/05/23 1,293 1,327 1,275 1,326 1,219,200
2016/05/20 1,279 1,310 1,274 1,308 1,179,200
2016/05/19 1,290 1,305 1,280 1,288 889,900
2016/05/18 1,293 1,309 1,269 1,283 1,535,900
2016/05/17 1,311 1,326 1,289 1,296 1,545,800
2016/05/16 1,271 1,349 1,271 1,317 1,676,800
2016/05/13 1,323 1,327 1,271 1,271 1,893,100
2016/05/12 1,291 1,320 1,270 1,318 2,447,900
2016/05/11 1,263 1,356 1,238 1,320 4,275,900
2016/05/10 1,181 1,222 1,157 1,211 1,667,500
2016/05/09 1,192 1,207 1,174 1,178 1,511,200
2016/05/06 1,201 1,224 1,171 1,183 1,711,800
2016/05/02 1,207 1,228 1,186 1,194 2,296,500
2016/04/28 1,336 1,353 1,271 1,275 1,935,700
2016/04/27 1,316 1,341 1,304 1,332 1,412,900
2016/04/26 1,337 1,343 1,298 1,308 1,436,200
2016/04/25 1,360 1,365 1,315 1,343 1,995,700
2016/04/22 1,288 1,360 1,277 1,355 2,469,400
2016/04/21 1,308 1,314 1,280 1,308 1,791,000
2016/04/20 1,303 1,320 1,283 1,297 1,519,000
2016/04/19 1,275 1,292 1,265 1,276 2,401,100
2016/04/18 1,251 1,274 1,229 1,237 4,976,900
2016/04/15 1,312 1,395 1,312 1,343 4,314,200
2016/04/14 1,300 1,362 1,298 1,337 5,099,900
2016/04/13 1,204 1,264 1,198 1,254 3,572,100
2016/04/12 1,138 1,230 1,125 1,197 3,962,200
2016/04/11 1,128 1,144 1,094 1,141 3,522,100
2016/04/08 1,053 1,187 1,044 1,157 7,746,500
2016/04/07 958 1,012 949 1,005 4,136,500
2016/04/06 930 959 929 946 1,554,100
2016/04/05 980 990 942 945 1,500,900
2016/04/04 990 1,018 973 984 1,606,300
2016/04/01 1,033 1,036 990 995 1,913,900
2016/03/31 1,020 1,052 1,020 1,035 1,762,700
2016/03/30 1,050 1,062 1,041 1,050 1,119,900
2016/03/29 1,047 1,068 1,028 1,051 1,197,000
2016/03/28 1,045 1,061 1,035 1,061 1,274,000
2016/03/25 1,025 1,046 1,009 1,046 1,725,200
2016/03/24 1,034 1,039 1,006 1,009 1,319,500
2016/03/23 1,053 1,067 1,035 1,041 1,426,500
2016/03/22 1,049 1,077 1,042 1,061 2,316,700
2016/03/18 1,039 1,055 1,010 1,019 3,037,100
2016/03/17 1,068 1,078 1,032 1,049 4,490,900
2016/03/16 1,117 1,119 1,090 1,100 2,216,800
2016/03/15 1,169 1,173 1,138 1,153 1,860,000
2016/03/14 1,160 1,202 1,156 1,182 1,927,600
2016/03/11 1,111 1,133 1,098 1,129 1,833,900
2016/03/10 1,137 1,144 1,116 1,135 1,356,200
2016/03/09 1,113 1,123 1,075 1,113 2,123,000
2016/03/08 1,140 1,162 1,106 1,137 1,621,700
2016/03/07 1,159 1,187 1,141 1,145 1,487,200
2016/03/04 1,128 1,173 1,128 1,150 2,262,700
2016/03/03 1,064 1,117 1,061 1,114 1,647,200
2016/03/02 1,038 1,069 1,031 1,064 2,260,600
2016/03/01 1,002 1,011 971 993 1,532,400
2016/02/29 1,024 1,056 1,002 1,002 1,628,900
2016/02/26 1,001 1,026 997 1,009 1,439,300
2016/02/25 974 1,000 970 990 1,799,800
2016/02/24 987 995 971 980 2,045,100
2016/02/23 999 1,045 994 1,002 2,281,700
2016/02/22 976 980 952 973 1,368,700
2016/02/19 976 993 946 985 2,225,700
2016/02/18 972 1,006 961 991 2,099,900
2016/02/17 922 970 910 931 3,264,000
2016/02/16 870 942 869 914 2,942,800
2016/02/15 873 876 835 870 3,994,600
2016/02/12 828 843 828 828 2,534,500
2016/02/10 991 1,003 951 978 3,038,300
2016/02/09 1,004 1,019 997 1,006 2,924,400
2016/02/08 1,019 1,065 1,011 1,057 2,245,200
2016/02/05 1,010 1,064 1,007 1,032 2,604,100
2016/02/04 1,040 1,044 1,003 1,021 3,804,600
2016/02/03 1,113 1,120 1,050 1,066 2,524,800
2016/02/02 1,185 1,191 1,145 1,155 1,256,200
2016/02/01 1,195 1,213 1,171 1,196 2,326,700
2016/01/29 1,114 1,152 1,078 1,147 3,248,700
2016/01/28 1,135 1,140 1,104 1,122 1,911,000
2016/01/27 1,141 1,163 1,133 1,150 1,213,800
2016/01/26 1,120 1,123 1,104 1,109 1,569,200
2016/01/25 1,173 1,187 1,148 1,160 1,941,800
2016/01/22 1,122 1,139 1,098 1,139 1,833,100
2016/01/21 1,094 1,139 1,069 1,071 2,418,000
2016/01/20 1,174 1,175 1,108 1,110 1,635,900
2016/01/19 1,147 1,185 1,134 1,181 1,833,700
2016/01/18 1,130 1,158 1,126 1,139 2,968,200
2016/01/15 1,220 1,243 1,176 1,185 1,973,200
2016/01/14 1,200 1,220 1,183 1,212 2,510,500
2016/01/13 1,238 1,285 1,237 1,262 2,377,500
2016/01/12 1,249 1,255 1,197 1,202 2,841,400
2016/01/08 1,253 1,291 1,246 1,261 3,095,300
2016/01/07 1,320 1,328 1,271 1,273 2,172,800
2016/01/06 1,362 1,373 1,322 1,336 1,698,500
2016/01/05 1,368 1,382 1,346 1,357 1,542,300
2016/01/04 1,400 1,426 1,368 1,383 1,447,600

このページの先頭へ