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
2017/12/29 2,341 2,359 2,330 2,331 475,100
2017/12/28 2,352 2,376 2,342 2,347 795,800
2017/12/27 2,346 2,371 2,338 2,368 806,500
2017/12/26 2,373 2,375 2,341 2,369 704,800
2017/12/25 2,391 2,395 2,365 2,378 512,900
2017/12/22 2,377 2,396 2,366 2,389 612,700
2017/12/21 2,374 2,375 2,341 2,361 838,100
2017/12/20 2,320 2,379 2,320 2,365 1,106,500
2017/12/19 2,294 2,319 2,286 2,308 825,900
2017/12/18 2,277 2,299 2,252 2,294 915,500
2017/12/15 2,278 2,280 2,223 2,248 1,281,100
2017/12/14 2,274 2,294 2,248 2,290 874,600
2017/12/13 2,304 2,320 2,251 2,259 1,013,000
2017/12/12 2,300 2,323 2,289 2,301 1,096,100
2017/12/11 2,292 2,293 2,250 2,284 997,000
2017/12/08 2,197 2,262 2,197 2,260 1,566,100
2017/12/07 2,176 2,198 2,168 2,191 1,205,600
2017/12/06 2,207 2,221 2,154 2,155 1,931,200
2017/12/05 2,239 2,258 2,220 2,235 1,191,500
2017/12/04 2,288 2,305 2,257 2,281 1,304,900
2017/12/01 2,276 2,290 2,248 2,276 1,589,400
2017/11/30 2,274 2,285 2,222 2,247 2,327,300
2017/11/29 2,365 2,370 2,305 2,309 1,642,900
2017/11/28 2,395 2,406 2,350 2,353 1,130,900
2017/11/27 2,430 2,438 2,390 2,399 1,165,400
2017/11/24 2,430 2,438 2,385 2,410 1,003,600
2017/11/22 2,399 2,464 2,389 2,457 1,524,300
2017/11/21 2,351 2,394 2,345 2,369 1,178,000
2017/11/20 2,345 2,371 2,304 2,310 1,926,700
2017/11/17 2,428 2,448 2,365 2,372 1,273,000
2017/11/16 2,340 2,400 2,331 2,398 1,179,300
2017/11/15 2,430 2,440 2,353 2,362 1,865,100
2017/11/14 2,436 2,469 2,432 2,452 1,345,900
2017/11/13 2,480 2,480 2,438 2,449 1,188,300
2017/11/10 2,382 2,475 2,381 2,468 1,950,300
2017/11/09 2,408 2,496 2,374 2,425 2,406,100
2017/11/08 2,367 2,427 2,324 2,415 2,106,900
2017/11/07 2,346 2,418 2,328 2,417 1,406,900
2017/11/06 2,370 2,373 2,346 2,360 751,000
2017/11/02 2,342 2,370 2,328 2,350 1,243,400
2017/11/01 2,280 2,328 2,272 2,327 1,510,700
2017/10/31 2,200 2,268 2,192 2,266 1,426,900
2017/10/30 2,227 2,233 2,206 2,231 1,025,400
2017/10/27 2,188 2,231 2,175 2,228 1,724,700
2017/10/26 2,144 2,174 2,144 2,156 894,000
2017/10/25 2,207 2,211 2,149 2,154 1,529,800
2017/10/24 2,175 2,196 2,151 2,195 1,016,500
2017/10/23 2,180 2,217 2,171 2,214 1,716,000
2017/10/20 2,122 2,154 2,118 2,142 1,435,300
2017/10/19 2,134 2,138 2,111 2,122 1,276,200
2017/10/18 2,140 2,150 2,121 2,123 1,115,000
2017/10/17 2,177 2,179 2,126 2,155 1,354,800
2017/10/16 2,175 2,183 2,164 2,177 1,013,200
2017/10/13 2,140 2,169 2,126 2,160 1,243,300
2017/10/12 2,125 2,166 2,123 2,142 1,880,400
2017/10/11 2,088 2,108 2,066 2,105 1,188,500
2017/10/10 2,069 2,094 2,060 2,094 1,254,200
2017/10/06 2,050 2,076 2,049 2,056 1,300,100
2017/10/05 2,070 2,071 2,038 2,045 1,283,700
2017/10/04 2,071 2,099 2,055 2,072 1,423,200
2017/10/03 2,045 2,067 2,035 2,053 1,609,300
2017/10/02 2,041 2,045 2,012 2,030 1,126,200
2017/09/29 1,972 2,024 1,968 2,020 2,026,500
2017/09/28 1,932 1,977 1,932 1,969 1,877,800
2017/09/27 1,909 1,926 1,890 1,913 805,200
2017/09/26 1,898 1,913 1,883 1,907 1,130,100
2017/09/25 1,925 1,950 1,901 1,906 1,615,400
2017/09/22 1,926 1,928 1,862 1,904 1,742,900
2017/09/21 1,950 1,958 1,916 1,919 1,430,500
2017/09/20 1,936 1,952 1,932 1,941 1,444,000
2017/09/19 1,930 1,944 1,921 1,940 1,319,100
2017/09/15 1,852 1,905 1,852 1,896 1,403,400
2017/09/14 1,882 1,888 1,856 1,863 875,100
2017/09/13 1,890 1,897 1,876 1,877 927,800
2017/09/12 1,851 1,878 1,846 1,868 1,412,400
2017/09/11 1,804 1,831 1,801 1,822 1,186,800
2017/09/08 1,784 1,804 1,767 1,777 861,300
2017/09/07 1,800 1,800 1,774 1,780 987,300
2017/09/06 1,748 1,790 1,734 1,783 992,300
2017/09/05 1,790 1,804 1,763 1,767 1,073,300
2017/09/04 1,786 1,788 1,758 1,779 1,023,900
2017/09/01 1,808 1,815 1,792 1,803 1,167,000
2017/08/31 1,785 1,800 1,774 1,795 1,198,400
2017/08/30 1,768 1,775 1,754 1,766 735,700
2017/08/29 1,748 1,775 1,746 1,761 698,400
2017/08/28 1,768 1,782 1,748 1,763 781,400
2017/08/25 1,765 1,774 1,752 1,763 937,900
2017/08/24 1,754 1,774 1,745 1,756 1,025,600
2017/08/23 1,800 1,819 1,770 1,774 1,094,800
2017/08/22 1,741 1,782 1,739 1,774 1,356,300
2017/08/21 1,741 1,754 1,729 1,750 1,354,100
2017/08/18 1,744 1,745 1,717 1,734 2,601,800
2017/08/17 1,783 1,786 1,765 1,780 1,660,800
2017/08/16 1,795 1,808 1,780 1,783 1,504,500
2017/08/15 1,817 1,825 1,792 1,794 1,899,300
2017/08/14 1,800 1,824 1,788 1,796 2,100,300
2017/08/10 1,901 1,903 1,818 1,835 2,287,600
2017/08/09 1,923 1,942 1,876 1,901 1,920,100
2017/08/08 1,928 1,956 1,909 1,927 1,599,700
2017/08/07 1,916 1,933 1,912 1,922 1,390,400
2017/08/04 1,860 1,905 1,858 1,893 1,571,100
2017/08/03 1,864 1,870 1,839 1,870 1,003,400
2017/08/02 1,825 1,870 1,821 1,862 1,407,800
2017/08/01 1,840 1,848 1,792 1,820 1,220,400
2017/07/31 1,854 1,855 1,818 1,834 1,435,500
2017/07/28 1,874 1,900 1,845 1,865 3,048,500
2017/07/27 1,887 1,891 1,862 1,869 1,074,600
2017/07/26 1,906 1,923 1,889 1,895 1,139,700
2017/07/25 1,906 1,906 1,879 1,884 775,200
2017/07/24 1,879 1,907 1,871 1,906 968,400
2017/07/21 1,878 1,935 1,878 1,895 1,622,900
2017/07/20 1,879 1,888 1,848 1,876 1,498,500
2017/07/19 1,890 1,891 1,855 1,878 1,234,500
2017/07/18 1,918 1,925 1,881 1,897 1,485,400
2017/07/14 1,855 1,927 1,855 1,918 3,041,600
2017/07/13 1,853 1,859 1,826 1,848 883,400
2017/07/12 1,839 1,872 1,837 1,848 1,376,400
2017/07/11 1,840 1,844 1,828 1,838 1,175,600
2017/07/10 1,850 1,850 1,819 1,834 1,160,000
2017/07/07 1,815 1,842 1,808 1,827 1,097,400
2017/07/06 1,852 1,866 1,823 1,835 1,124,600
2017/07/05 1,840 1,860 1,824 1,858 834,300
2017/07/04 1,859 1,872 1,826 1,839 1,049,700
2017/07/03 1,851 1,863 1,829 1,841 851,500
2017/06/30 1,805 1,844 1,791 1,843 1,870,500
2017/06/29 1,874 1,881 1,828 1,835 1,860,500
2017/06/28 1,833 1,885 1,814 1,830 2,930,400
2017/06/27 1,791 1,855 1,791 1,825 2,829,800
2017/06/26 1,744 1,773 1,742 1,770 986,400
2017/06/23 1,747 1,752 1,725 1,738 1,183,000
2017/06/22 1,762 1,765 1,749 1,752 727,100
2017/06/21 1,775 1,784 1,761 1,768 1,070,500
2017/06/20 1,790 1,801 1,771 1,779 1,474,600
2017/06/19 1,716 1,740 1,700 1,736 818,300
2017/06/16 1,713 1,723 1,692 1,706 1,832,700
2017/06/15 1,715 1,715 1,681 1,688 2,074,200
2017/06/14 1,790 1,812 1,737 1,737 1,278,400
2017/06/13 1,750 1,771 1,733 1,761 1,525,000
2017/06/12 1,760 1,771 1,743 1,760 1,146,700
2017/06/09 1,750 1,772 1,738 1,769 1,459,100
2017/06/08 1,767 1,786 1,759 1,760 971,200
2017/06/07 1,766 1,768 1,749 1,760 1,083,200
2017/06/06 1,800 1,801 1,759 1,766 1,290,700
2017/06/05 1,839 1,852 1,814 1,816 1,048,900
2017/06/02 1,800 1,871 1,800 1,849 2,283,800
2017/06/01 1,739 1,791 1,723 1,786 2,167,400
2017/05/31 1,744 1,756 1,731 1,742 1,131,800
2017/05/30 1,726 1,761 1,712 1,757 1,254,500
2017/05/29 1,760 1,762 1,732 1,732 1,086,000
2017/05/26 1,776 1,776 1,749 1,764 1,113,100
2017/05/25 1,753 1,783 1,741 1,777 1,559,900
2017/05/24 1,740 1,765 1,734 1,763 1,903,500
2017/05/23 1,750 1,759 1,704 1,706 2,277,900
2017/05/22 1,763 1,771 1,751 1,754 1,002,200
2017/05/19 1,753 1,761 1,734 1,742 1,946,200
2017/05/18 1,756 1,779 1,737 1,754 2,248,900
2017/05/17 1,830 1,832 1,805 1,829 1,336,200
2017/05/16 1,851 1,864 1,831 1,841 1,054,200
2017/05/15 1,863 1,867 1,821 1,829 1,850,200
2017/05/12 1,893 1,902 1,877 1,883 1,995,800
2017/05/11 1,875 1,911 1,852 1,910 2,771,000
2017/05/10 1,900 1,936 1,895 1,925 2,035,800
2017/05/09 1,890 1,895 1,868 1,895 1,539,400
2017/05/08 1,889 1,903 1,880 1,893 1,948,000
2017/05/02 1,855 1,857 1,825 1,852 2,015,700
2017/05/01 1,840 1,857 1,815 1,857 1,331,200
2017/04/28 1,831 1,866 1,831 1,838 2,683,800
2017/04/27 1,795 1,824 1,787 1,824 2,372,200
2017/04/26 1,756 1,815 1,756 1,801 2,507,100
2017/04/25 1,680 1,720 1,670 1,716 1,729,200
2017/04/24 1,707 1,723 1,670 1,677 2,418,600
2017/04/21 1,626 1,661 1,626 1,659 2,002,300
2017/04/20 1,622 1,650 1,607 1,608 1,717,700
2017/04/19 1,598 1,613 1,586 1,605 1,783,900
2017/04/18 1,633 1,664 1,609 1,614 1,500,300
2017/04/17 1,597 1,612 1,571 1,610 1,039,500
2017/04/14 1,628 1,639 1,592 1,606 1,758,900
2017/04/13 1,607 1,639 1,575 1,635 1,963,400
2017/04/12 1,681 1,690 1,651 1,660 1,288,000
2017/04/11 1,744 1,749 1,705 1,708 1,757,700
2017/04/10 1,732 1,774 1,725 1,764 2,153,400
2017/04/07 1,711 1,732 1,662 1,698 1,936,300
2017/04/06 1,677 1,684 1,642 1,680 2,438,500
2017/04/05 1,701 1,710 1,672 1,682 1,469,200
2017/04/04 1,695 1,699 1,648 1,684 2,436,100
2017/04/03 1,723 1,737 1,698 1,710 1,810,000
2017/03/31 1,731 1,777 1,731 1,736 2,091,400
2017/03/30 1,733 1,743 1,710 1,717 1,894,200
2017/03/29 1,779 1,798 1,732 1,748 2,589,900
2017/03/28 1,741 1,770 1,740 1,767 2,090,300
2017/03/27 1,752 1,753 1,721 1,734 1,496,100
2017/03/24 1,778 1,816 1,775 1,793 998,500
2017/03/23 1,774 1,786 1,767 1,774 1,115,700
2017/03/22 1,761 1,813 1,760 1,770 1,840,800
2017/03/21 1,860 1,865 1,831 1,853 1,383,600
2017/03/17 1,862 1,892 1,850 1,875 1,628,300
2017/03/16 1,820 1,888 1,810 1,880 2,047,700
2017/03/15 1,844 1,844 1,815 1,825 944,600
2017/03/14 1,846 1,858 1,826 1,850 1,215,800
2017/03/13 1,885 1,886 1,847 1,855 1,386,000
2017/03/10 1,872 1,885 1,855 1,885 1,538,100
2017/03/09 1,880 1,882 1,840 1,845 1,841,800
2017/03/08 1,870 1,881 1,842 1,862 1,821,100
2017/03/07 1,890 1,912 1,873 1,882 1,879,900
2017/03/06 1,847 1,888 1,841 1,878 1,634,200
2017/03/03 1,850 1,869 1,834 1,847 1,288,100
2017/03/02 1,860 1,896 1,858 1,865 2,456,600
2017/03/01 1,800 1,822 1,781 1,806 2,303,100
2017/02/28 1,769 1,811 1,767 1,778 1,735,700
2017/02/27 1,756 1,759 1,721 1,743 1,839,700
2017/02/24 1,785 1,807 1,763 1,776 1,514,200
2017/02/23 1,811 1,823 1,798 1,812 1,448,300
2017/02/22 1,818 1,836 1,804 1,809 1,701,300
2017/02/21 1,769 1,834 1,768 1,819 3,649,000
2017/02/20 1,705 1,725 1,692 1,717 1,663,700
2017/02/17 1,663 1,705 1,662 1,697 2,058,700
2017/02/16 1,658 1,690 1,653 1,684 2,497,000
2017/02/15 1,617 1,658 1,604 1,654 2,759,600
2017/02/14 1,595 1,619 1,584 1,596 3,461,300
2017/02/13 1,478 1,604 1,454 1,544 4,106,900
2017/02/10 1,483 1,499 1,474 1,490 1,418,000
2017/02/09 1,501 1,503 1,432 1,447 2,315,000
2017/02/08 1,501 1,518 1,498 1,512 983,700
2017/02/07 1,488 1,517 1,465 1,497 1,384,300
2017/02/06 1,544 1,551 1,511 1,518 867,200
2017/02/03 1,533 1,546 1,514 1,521 864,000
2017/02/02 1,555 1,564 1,523 1,526 1,490,000
2017/02/01 1,533 1,553 1,525 1,550 1,595,100
2017/01/31 1,540 1,556 1,536 1,548 1,276,100
2017/01/30 1,612 1,614 1,569 1,575 1,572,700
2017/01/27 1,580 1,603 1,548 1,597 2,959,300
2017/01/26 1,545 1,579 1,545 1,566 2,182,600
2017/01/25 1,500 1,513 1,490 1,513 1,467,200
2017/01/24 1,483 1,483 1,452 1,460 1,252,800
2017/01/23 1,462 1,499 1,454 1,484 1,270,800
2017/01/20 1,466 1,487 1,462 1,478 1,494,100
2017/01/19 1,421 1,475 1,421 1,456 1,913,900
2017/01/18 1,386 1,419 1,368 1,415 1,322,500
2017/01/17 1,423 1,433 1,397 1,413 873,800
2017/01/16 1,447 1,447 1,421 1,422 822,000
2017/01/13 1,454 1,465 1,435 1,451 962,000
2017/01/12 1,430 1,482 1,427 1,455 1,759,300
2017/01/11 1,420 1,450 1,416 1,443 1,043,500
2017/01/10 1,433 1,441 1,412 1,417 1,177,800
2017/01/06 1,416 1,438 1,404 1,435 1,285,100
2017/01/05 1,472 1,478 1,427 1,446 1,993,100
2017/01/04 1,430 1,466 1,416 1,465 2,048,400

このページの先頭へ