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
2019/12/30 1,709 1,716 1,679 1,690 904,100
2019/12/27 1,716 1,726 1,707 1,719 603,700
2019/12/26 1,703 1,736 1,701 1,736 743,400
2019/12/25 1,723 1,723 1,703 1,714 745,200
2019/12/24 1,730 1,736 1,720 1,729 367,300
2019/12/23 1,725 1,746 1,721 1,722 623,700
2019/12/20 1,723 1,739 1,704 1,725 889,900
2019/12/19 1,705 1,728 1,702 1,721 783,500
2019/12/18 1,755 1,763 1,695 1,697 1,422,200
2019/12/17 1,792 1,797 1,746 1,751 1,081,900
2019/12/16 1,767 1,790 1,767 1,777 920,600
2019/12/13 1,759 1,798 1,759 1,773 1,985,100
2019/12/12 1,731 1,736 1,697 1,702 762,000
2019/12/11 1,728 1,740 1,710 1,715 780,500
2019/12/10 1,754 1,764 1,737 1,743 1,052,400
2019/12/09 1,725 1,736 1,717 1,731 805,600
2019/12/06 1,708 1,714 1,694 1,700 978,600
2019/12/05 1,720 1,732 1,709 1,715 691,900
2019/12/04 1,711 1,717 1,692 1,708 851,000
2019/12/03 1,703 1,729 1,695 1,729 1,215,300
2019/12/02 1,746 1,756 1,735 1,753 564,700
2019/11/29 1,740 1,757 1,725 1,732 733,400
2019/11/28 1,755 1,777 1,728 1,735 877,600
2019/11/27 1,709 1,752 1,704 1,748 1,425,200
2019/11/26 1,744 1,760 1,716 1,726 874,700
2019/11/25 1,715 1,744 1,707 1,723 754,800
2019/11/22 1,712 1,724 1,693 1,696 799,300
2019/11/21 1,693 1,709 1,673 1,693 1,021,400
2019/11/20 1,712 1,718 1,693 1,706 1,147,900
2019/11/19 1,737 1,741 1,712 1,733 1,143,800
2019/11/18 1,774 1,799 1,764 1,775 778,500
2019/11/15 1,746 1,777 1,734 1,763 529,200
2019/11/14 1,784 1,801 1,753 1,755 1,243,400
2019/11/13 1,784 1,809 1,775 1,784 1,019,700
2019/11/12 1,770 1,804 1,768 1,803 647,000
2019/11/11 1,820 1,849 1,780 1,782 1,137,400
2019/11/08 1,817 1,850 1,811 1,819 1,676,400
2019/11/07 1,750 1,811 1,744 1,777 1,720,500
2019/11/06 1,770 1,770 1,753 1,762 555,900
2019/11/05 1,779 1,793 1,753 1,755 1,177,600
2019/11/01 1,735 1,739 1,709 1,714 1,584,800
2019/10/31 1,768 1,785 1,751 1,775 954,500
2019/10/30 1,821 1,824 1,765 1,770 1,761,900
2019/10/29 1,815 1,842 1,813 1,831 1,414,900
2019/10/28 1,785 1,835 1,784 1,806 2,158,100
2019/10/25 1,753 1,770 1,740 1,767 1,402,700
2019/10/24 1,699 1,755 1,699 1,745 2,832,200
2019/10/23 1,622 1,667 1,622 1,663 1,703,100
2019/10/21 1,615 1,622 1,606 1,618 534,700
2019/10/18 1,605 1,622 1,596 1,616 1,313,600
2019/10/17 1,605 1,611 1,581 1,593 1,010,700
2019/10/16 1,605 1,608 1,570 1,575 1,179,000
2019/10/15 1,602 1,614 1,575 1,577 1,232,400
2019/10/11 1,551 1,579 1,539 1,571 1,311,700
2019/10/10 1,521 1,537 1,507 1,532 787,500
2019/10/09 1,507 1,533 1,506 1,530 929,100
2019/10/08 1,513 1,553 1,509 1,542 1,268,000
2019/10/07 1,513 1,520 1,483 1,493 688,100
2019/10/04 1,506 1,515 1,493 1,506 882,300
2019/10/03 1,491 1,499 1,481 1,499 1,450,900
2019/10/02 1,544 1,552 1,514 1,531 1,907,200
2019/10/01 1,543 1,591 1,541 1,584 1,241,200
2019/09/30 1,533 1,557 1,524 1,531 949,400
2019/09/27 1,511 1,542 1,510 1,540 1,119,700
2019/09/26 1,532 1,564 1,511 1,514 1,291,200
2019/09/25 1,521 1,521 1,480 1,506 1,672,400
2019/09/24 1,534 1,554 1,527 1,538 1,050,100
2019/09/20 1,581 1,585 1,544 1,546 1,276,100
2019/09/19 1,610 1,619 1,569 1,574 1,425,300
2019/09/18 1,597 1,599 1,575 1,589 1,282,400
2019/09/17 1,585 1,604 1,571 1,597 1,116,800
2019/09/13 1,615 1,616 1,593 1,607 1,192,000
2019/09/12 1,605 1,623 1,597 1,603 1,769,400
2019/09/11 1,559 1,579 1,540 1,572 1,736,100
2019/09/10 1,527 1,566 1,521 1,554 1,846,600
2019/09/09 1,468 1,506 1,467 1,503 1,481,500
2019/09/06 1,450 1,463 1,434 1,460 1,684,200
2019/09/05 1,416 1,456 1,416 1,439 1,622,400
2019/09/04 1,422 1,427 1,407 1,415 939,700
2019/09/03 1,425 1,453 1,423 1,438 660,000
2019/09/02 1,445 1,455 1,414 1,429 938,800
2019/08/30 1,431 1,448 1,430 1,441 1,120,300
2019/08/29 1,432 1,436 1,394 1,410 1,103,600
2019/08/28 1,437 1,437 1,398 1,405 907,700
2019/08/27 1,428 1,447 1,422 1,423 909,300
2019/08/26 1,390 1,419 1,387 1,414 1,149,600
2019/08/23 1,431 1,462 1,426 1,450 939,400
2019/08/22 1,440 1,447 1,431 1,437 595,700
2019/08/21 1,422 1,449 1,421 1,436 953,600
2019/08/20 1,417 1,435 1,413 1,426 802,700
2019/08/19 1,413 1,425 1,405 1,412 891,200
2019/08/16 1,400 1,400 1,382 1,394 1,020,700
2019/08/15 1,383 1,413 1,371 1,409 1,417,600
2019/08/14 1,453 1,458 1,438 1,439 1,349,400
2019/08/13 1,399 1,419 1,391 1,411 1,429,200
2019/08/09 1,454 1,460 1,434 1,441 1,023,300
2019/08/08 1,511 1,516 1,438 1,448 2,967,700
2019/08/07 1,526 1,528 1,471 1,480 1,257,300
2019/08/06 1,455 1,519 1,451 1,485 2,270,100
2019/08/05 1,514 1,516 1,487 1,515 1,786,300
2019/08/02 1,554 1,562 1,533 1,560 1,553,100
2019/08/01 1,559 1,617 1,540 1,614 1,700,500
2019/07/31 1,610 1,615 1,590 1,593 1,459,900
2019/07/30 1,670 1,675 1,626 1,635 1,052,900
2019/07/29 1,641 1,643 1,624 1,633 578,800
2019/07/26 1,640 1,651 1,630 1,650 732,500
2019/07/25 1,675 1,683 1,650 1,662 701,000
2019/07/24 1,684 1,690 1,671 1,671 1,096,000
2019/07/23 1,642 1,661 1,633 1,646 1,269,500
2019/07/22 1,621 1,637 1,615 1,630 1,107,800
2019/07/19 1,585 1,618 1,584 1,604 1,218,600
2019/07/18 1,583 1,591 1,575 1,583 1,450,400
2019/07/17 1,595 1,615 1,585 1,599 1,227,900
2019/07/16 1,615 1,635 1,593 1,594 2,046,400
2019/07/12 1,599 1,605 1,566 1,575 2,300,500
2019/07/11 1,596 1,620 1,567 1,599 7,338,700
2019/07/10 1,782 1,783 1,748 1,773 2,178,600
2019/07/09 1,799 1,804 1,782 1,798 924,700
2019/07/08 1,797 1,807 1,778 1,801 1,345,300
2019/07/05 1,782 1,814 1,775 1,805 2,058,500
2019/07/04 1,841 1,842 1,789 1,809 2,311,700
2019/07/03 1,841 1,844 1,796 1,823 3,475,400
2019/07/02 1,817 1,877 1,804 1,873 2,777,600
2019/07/01 1,828 1,854 1,804 1,836 4,749,900
2019/06/28 1,693 1,749 1,692 1,725 4,092,300
2019/06/27 1,627 1,700 1,615 1,684 3,893,900
2019/06/26 1,550 1,588 1,544 1,568 1,110,400
2019/06/25 1,632 1,639 1,585 1,592 1,482,800
2019/06/24 1,571 1,603 1,568 1,592 894,700
2019/06/21 1,598 1,622 1,578 1,590 2,140,400
2019/06/20 1,575 1,590 1,552 1,578 1,107,000
2019/06/19 1,550 1,576 1,547 1,562 1,726,000
2019/06/18 1,524 1,530 1,489 1,493 1,477,700
2019/06/17 1,501 1,531 1,490 1,525 1,405,900
2019/06/14 1,481 1,515 1,476 1,508 1,183,900
2019/06/13 1,493 1,509 1,485 1,494 1,326,300
2019/06/12 1,492 1,524 1,486 1,505 1,603,900
2019/06/11 1,464 1,497 1,453 1,483 860,700
2019/06/10 1,454 1,472 1,445 1,461 1,381,800
2019/06/07 1,445 1,452 1,427 1,432 1,162,100
2019/06/06 1,417 1,433 1,407 1,417 1,357,200
2019/06/05 1,425 1,454 1,418 1,434 2,513,000
2019/06/04 1,314 1,369 1,311 1,365 1,447,900
2019/06/03 1,311 1,317 1,297 1,311 1,196,200
2019/05/31 1,358 1,366 1,328 1,352 1,434,700
2019/05/30 1,331 1,367 1,330 1,365 1,044,900
2019/05/29 1,328 1,339 1,305 1,332 1,051,400
2019/05/28 1,313 1,330 1,306 1,327 1,015,000
2019/05/27 1,318 1,335 1,306 1,315 1,102,800
2019/05/24 1,294 1,322 1,260 1,307 2,315,400
2019/05/23 1,383 1,383 1,330 1,336 1,835,700
2019/05/22 1,426 1,431 1,403 1,405 616,500
2019/05/21 1,410 1,420 1,380 1,405 918,500
2019/05/20 1,431 1,446 1,410 1,416 742,500
2019/05/17 1,426 1,453 1,417 1,430 1,089,000
2019/05/16 1,440 1,440 1,395 1,410 1,297,000
2019/05/15 1,439 1,458 1,424 1,453 868,200
2019/05/14 1,400 1,431 1,385 1,429 1,554,200
2019/05/13 1,469 1,475 1,450 1,460 907,800
2019/05/10 1,507 1,532 1,468 1,491 2,317,900
2019/05/09 1,500 1,555 1,496 1,515 2,659,600
2019/05/08 1,470 1,559 1,437 1,526 3,382,200
2019/05/07 1,585 1,585 1,507 1,510 1,890,300
2019/04/26 1,577 1,590 1,556 1,590 1,110,200
2019/04/25 1,595 1,610 1,576 1,598 1,020,700
2019/04/24 1,646 1,649 1,602 1,612 1,121,800
2019/04/23 1,659 1,664 1,625 1,640 1,009,100
2019/04/22 1,701 1,703 1,667 1,667 776,800
2019/04/19 1,700 1,710 1,690 1,706 1,258,600
2019/04/18 1,692 1,702 1,661 1,665 1,288,000
2019/04/17 1,680 1,706 1,676 1,677 2,013,700
2019/04/16 1,633 1,663 1,626 1,640 1,607,500
2019/04/15 1,612 1,644 1,612 1,638 2,296,700
2019/04/12 1,560 1,575 1,549 1,574 1,305,300
2019/04/11 1,531 1,552 1,525 1,544 964,100
2019/04/10 1,523 1,555 1,515 1,548 1,098,200
2019/04/09 1,537 1,559 1,536 1,559 849,400
2019/04/08 1,570 1,575 1,534 1,541 781,900
2019/04/05 1,540 1,575 1,538 1,561 1,118,600
2019/04/04 1,549 1,566 1,538 1,538 1,401,500
2019/04/03 1,486 1,544 1,482 1,542 2,343,200
2019/04/02 1,450 1,474 1,441 1,465 1,574,100
2019/04/01 1,379 1,428 1,379 1,409 1,539,300
2019/03/29 1,370 1,372 1,345 1,369 778,400
2019/03/28 1,371 1,372 1,342 1,350 1,523,500
2019/03/27 1,394 1,406 1,374 1,395 1,422,600
2019/03/26 1,358 1,367 1,333 1,364 2,132,800
2019/03/25 1,360 1,360 1,309 1,334 2,314,400
2019/03/22 1,415 1,426 1,383 1,412 1,707,400
2019/03/20 1,427 1,438 1,421 1,428 749,700
2019/03/19 1,427 1,443 1,413 1,439 558,100
2019/03/18 1,410 1,429 1,409 1,426 784,800
2019/03/15 1,404 1,422 1,393 1,393 1,197,400
2019/03/14 1,408 1,419 1,381 1,382 795,400
2019/03/13 1,400 1,423 1,391 1,400 821,900
2019/03/12 1,409 1,424 1,387 1,413 1,194,000
2019/03/11 1,401 1,405 1,367 1,388 1,527,000
2019/03/08 1,446 1,454 1,396 1,411 1,516,900
2019/03/07 1,490 1,497 1,461 1,473 1,101,600
2019/03/06 1,526 1,531 1,510 1,519 703,700
2019/03/05 1,553 1,578 1,531 1,543 1,912,900
2019/03/04 1,512 1,571 1,512 1,559 2,161,800
2019/03/01 1,470 1,500 1,465 1,488 1,470,400
2019/02/28 1,484 1,487 1,439 1,442 1,148,400
2019/02/27 1,493 1,500 1,480 1,484 945,100
2019/02/26 1,496 1,514 1,486 1,499 1,078,700
2019/02/25 1,500 1,519 1,491 1,491 1,144,400
2019/02/22 1,457 1,485 1,439 1,475 1,648,500
2019/02/21 1,505 1,510 1,474 1,474 2,204,700
2019/02/20 1,524 1,528 1,512 1,514 1,194,600
2019/02/19 1,520 1,526 1,505 1,522 789,900
2019/02/18 1,536 1,541 1,512 1,529 1,062,300
2019/02/15 1,476 1,495 1,466 1,473 1,045,000
2019/02/14 1,542 1,548 1,498 1,499 1,508,400
2019/02/13 1,548 1,553 1,517 1,531 1,754,400
2019/02/12 1,448 1,542 1,425 1,497 3,164,600
2019/02/08 1,466 1,470 1,388 1,416 2,184,400
2019/02/07 1,511 1,511 1,474 1,496 1,100,700
2019/02/06 1,529 1,547 1,512 1,527 1,685,500
2019/02/05 1,502 1,514 1,491 1,497 1,108,800
2019/02/04 1,472 1,498 1,470 1,494 1,180,400
2019/02/01 1,464 1,484 1,445 1,454 1,335,600
2019/01/31 1,480 1,494 1,445 1,471 1,500,100
2019/01/30 1,441 1,452 1,423 1,437 1,546,500
2019/01/29 1,445 1,456 1,409 1,449 1,354,400
2019/01/28 1,475 1,486 1,453 1,469 1,002,400
2019/01/25 1,426 1,476 1,426 1,472 1,498,300
2019/01/24 1,399 1,425 1,389 1,422 966,700
2019/01/23 1,368 1,409 1,355 1,394 1,022,000
2019/01/22 1,437 1,439 1,391 1,394 1,321,600
2019/01/21 1,416 1,443 1,416 1,429 2,203,600
2019/01/18 1,348 1,387 1,341 1,379 1,314,300
2019/01/17 1,357 1,365 1,322 1,326 940,900
2019/01/16 1,369 1,370 1,313 1,327 1,597,000
2019/01/15 1,291 1,348 1,291 1,347 1,652,800
2019/01/11 1,287 1,300 1,280 1,297 1,364,000
2019/01/10 1,278 1,286 1,251 1,268 972,100
2019/01/09 1,309 1,314 1,276 1,291 1,400,000
2019/01/08 1,267 1,303 1,259 1,288 1,429,500
2019/01/07 1,254 1,294 1,247 1,257 2,161,400
2019/01/04 1,181 1,213 1,143 1,195 2,188,500

このページの先頭へ