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 |