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
2020/12/30 1,582 1,582 1,548 1,569 951,600
2020/12/29 1,572 1,594 1,565 1,594 802,600
2020/12/28 1,594 1,605 1,566 1,584 664,100
2020/12/25 1,584 1,602 1,584 1,590 784,200
2020/12/24 1,594 1,620 1,572 1,576 681,100
2020/12/23 1,606 1,607 1,562 1,582 757,100
2020/12/22 1,600 1,613 1,585 1,597 1,005,600
2020/12/21 1,651 1,659 1,613 1,635 771,100
2020/12/18 1,641 1,656 1,632 1,650 674,700
2020/12/17 1,675 1,681 1,641 1,649 973,300
2020/12/16 1,686 1,697 1,672 1,686 1,004,600
2020/12/15 1,660 1,676 1,647 1,660 708,800
2020/12/14 1,629 1,700 1,629 1,666 1,766,200
2020/12/11 1,610 1,625 1,591 1,609 841,100
2020/12/10 1,612 1,632 1,598 1,608 701,300
2020/12/09 1,580 1,617 1,580 1,604 1,338,300
2020/12/08 1,560 1,572 1,544 1,559 748,300
2020/12/07 1,600 1,605 1,569 1,572 565,300
2020/12/04 1,580 1,595 1,565 1,578 748,700
2020/12/03 1,589 1,595 1,570 1,590 396,600
2020/12/02 1,575 1,603 1,575 1,586 827,700
2020/12/01 1,549 1,588 1,547 1,573 855,400
2020/11/30 1,614 1,615 1,542 1,542 1,682,200
2020/11/27 1,584 1,620 1,582 1,604 1,330,900
2020/11/26 1,568 1,580 1,555 1,576 862,200
2020/11/25 1,600 1,629 1,584 1,587 1,544,600
2020/11/24 1,579 1,606 1,568 1,569 1,554,700
2020/11/20 1,495 1,544 1,495 1,539 1,434,400
2020/11/19 1,506 1,514 1,478 1,507 1,705,700
2020/11/18 1,532 1,532 1,509 1,520 1,257,400
2020/11/17 1,554 1,554 1,532 1,553 998,600
2020/11/16 1,547 1,556 1,538 1,545 1,208,300
2020/11/13 1,536 1,536 1,501 1,521 1,262,700
2020/11/12 1,550 1,581 1,538 1,564 1,215,600
2020/11/11 1,599 1,607 1,566 1,577 1,121,500
2020/11/10 1,575 1,613 1,565 1,574 2,675,000
2020/11/09 1,553 1,553 1,478 1,493 1,444,700
2020/11/06 1,495 1,520 1,478 1,513 2,194,300
2020/11/05 1,486 1,489 1,451 1,479 991,400
2020/11/04 1,491 1,500 1,461 1,477 1,306,300
2020/11/02 1,401 1,446 1,395 1,436 1,373,000
2020/10/30 1,453 1,466 1,378 1,386 1,839,600
2020/10/29 1,410 1,455 1,405 1,446 1,523,600
2020/10/28 1,501 1,501 1,456 1,470 951,600
2020/10/27 1,510 1,510 1,485 1,495 747,700
2020/10/26 1,525 1,538 1,518 1,528 547,400
2020/10/23 1,535 1,542 1,518 1,530 566,700
2020/10/22 1,504 1,524 1,500 1,521 467,700
2020/10/21 1,485 1,524 1,485 1,519 752,900
2020/10/20 1,473 1,490 1,462 1,479 457,600
2020/10/19 1,474 1,497 1,468 1,483 657,300
2020/10/16 1,482 1,498 1,461 1,468 629,800
2020/10/15 1,505 1,509 1,487 1,495 579,600
2020/10/14 1,542 1,545 1,494 1,506 944,300
2020/10/13 1,484 1,539 1,484 1,536 1,808,800
2020/10/12 1,493 1,493 1,454 1,467 775,300
2020/10/09 1,512 1,521 1,490 1,494 690,700
2020/10/08 1,520 1,527 1,503 1,508 918,800
2020/10/07 1,483 1,518 1,477 1,514 884,500
2020/10/06 1,502 1,509 1,492 1,498 1,121,100
2020/10/05 1,499 1,515 1,471 1,485 1,374,900
2020/10/02 1,478 1,496 1,466 1,472 1,918,500
2020/09/30 1,481 1,481 1,450 1,452 1,534,100
2020/09/29 1,510 1,512 1,484 1,495 1,391,600
2020/09/28 1,486 1,506 1,468 1,506 1,549,700
2020/09/25 1,477 1,487 1,464 1,482 1,162,300
2020/09/24 1,515 1,515 1,462 1,478 1,796,600
2020/09/23 1,529 1,531 1,502 1,525 1,577,700
2020/09/18 1,566 1,572 1,553 1,565 864,800
2020/09/17 1,560 1,564 1,543 1,554 725,500
2020/09/16 1,583 1,583 1,556 1,556 892,800
2020/09/15 1,555 1,575 1,547 1,569 791,500
2020/09/14 1,579 1,601 1,573 1,573 908,300
2020/09/11 1,561 1,576 1,546 1,564 1,195,400
2020/09/10 1,532 1,562 1,526 1,554 1,126,600
2020/09/09 1,505 1,540 1,491 1,527 2,037,000
2020/09/08 1,517 1,553 1,517 1,552 1,829,400
2020/09/07 1,459 1,517 1,448 1,510 2,202,000
2020/09/04 1,411 1,474 1,406 1,460 1,595,700
2020/09/03 1,457 1,476 1,441 1,445 1,518,700
2020/09/02 1,411 1,446 1,403 1,427 2,117,800
2020/09/01 1,358 1,392 1,334 1,386 1,797,500
2020/08/31 1,383 1,414 1,344 1,348 1,822,300
2020/08/28 1,324 1,374 1,302 1,339 4,114,800
2020/08/27 1,295 1,304 1,245 1,294 1,347,500
2020/08/26 1,291 1,310 1,281 1,310 927,600
2020/08/25 1,297 1,318 1,297 1,303 949,700
2020/08/24 1,262 1,274 1,252 1,270 509,800
2020/08/21 1,270 1,283 1,261 1,266 1,084,000
2020/08/20 1,269 1,282 1,262 1,270 691,700
2020/08/19 1,266 1,285 1,260 1,283 917,200
2020/08/18 1,292 1,296 1,268 1,288 945,400
2020/08/17 1,300 1,321 1,295 1,301 642,400
2020/08/14 1,338 1,339 1,305 1,308 1,199,000
2020/08/13 1,340 1,360 1,328 1,341 1,612,300
2020/08/12 1,286 1,321 1,286 1,312 1,704,900
2020/08/11 1,219 1,273 1,214 1,269 1,863,300
2020/08/07 1,192 1,211 1,182 1,190 885,300
2020/08/06 1,200 1,223 1,185 1,201 849,300
2020/08/05 1,181 1,200 1,175 1,200 1,281,100
2020/08/04 1,199 1,218 1,187 1,210 1,175,200
2020/08/03 1,137 1,185 1,137 1,171 1,342,800
2020/07/31 1,138 1,147 1,120 1,123 1,273,400
2020/07/30 1,189 1,191 1,157 1,158 964,300
2020/07/29 1,214 1,215 1,175 1,187 1,376,000
2020/07/28 1,258 1,258 1,235 1,235 760,200
2020/07/27 1,256 1,258 1,228 1,257 1,261,700
2020/07/22 1,289 1,302 1,278 1,278 747,900
2020/07/21 1,315 1,315 1,282 1,291 1,065,600
2020/07/20 1,320 1,325 1,291 1,317 809,200
2020/07/17 1,324 1,335 1,309 1,315 821,400
2020/07/16 1,326 1,341 1,309 1,316 1,258,100
2020/07/15 1,317 1,332 1,301 1,314 964,200
2020/07/14 1,287 1,300 1,262 1,295 1,128,300
2020/07/13 1,280 1,309 1,279 1,306 1,432,700
2020/07/10 1,265 1,265 1,237 1,245 1,041,400
2020/07/09 1,278 1,284 1,261 1,261 836,500
2020/07/08 1,297 1,306 1,273 1,282 844,800
2020/07/07 1,347 1,347 1,301 1,310 921,600
2020/07/06 1,290 1,338 1,290 1,330 1,026,200
2020/07/03 1,293 1,296 1,268 1,287 564,900
2020/07/02 1,274 1,291 1,253 1,269 895,300
2020/07/01 1,313 1,328 1,273 1,284 880,600
2020/06/30 1,300 1,333 1,299 1,307 1,654,100
2020/06/29 1,254 1,278 1,239 1,256 1,093,400
2020/06/26 1,300 1,306 1,287 1,293 753,000
2020/06/25 1,300 1,300 1,267 1,284 1,730,100
2020/06/24 1,343 1,351 1,320 1,321 897,400
2020/06/23 1,349 1,356 1,317 1,346 1,051,100
2020/06/22 1,334 1,356 1,322 1,335 651,600
2020/06/19 1,360 1,363 1,331 1,340 842,100
2020/06/18 1,350 1,351 1,312 1,348 1,241,600
2020/06/17 1,378 1,380 1,343 1,367 1,256,100
2020/06/16 1,362 1,406 1,359 1,384 1,834,700
2020/06/15 1,357 1,362 1,305 1,308 1,444,900
2020/06/12 1,300 1,375 1,295 1,371 2,031,800
2020/06/11 1,396 1,412 1,373 1,390 2,151,700
2020/06/10 1,409 1,445 1,399 1,438 1,233,900
2020/06/09 1,425 1,451 1,401 1,427 2,337,000
2020/06/08 1,441 1,475 1,437 1,449 2,781,500
2020/06/05 1,400 1,404 1,379 1,403 2,144,200
2020/06/04 1,429 1,434 1,346 1,383 2,665,900
2020/06/03 1,421 1,430 1,393 1,411 2,832,000
2020/06/02 1,330 1,367 1,317 1,359 2,251,600
2020/06/01 1,297 1,307 1,280 1,295 2,157,700
2020/05/29 1,346 1,381 1,305 1,309 2,916,000
2020/05/28 1,377 1,406 1,357 1,376 3,424,800
2020/05/27 1,286 1,367 1,286 1,341 3,646,700
2020/05/26 1,198 1,275 1,195 1,267 2,228,600
2020/05/25 1,205 1,205 1,183 1,195 848,500
2020/05/22 1,202 1,206 1,172 1,182 1,586,000
2020/05/21 1,223 1,223 1,201 1,208 1,128,000
2020/05/20 1,196 1,226 1,191 1,209 1,376,100
2020/05/19 1,201 1,221 1,195 1,208 1,600,700
2020/05/18 1,172 1,174 1,133 1,148 1,082,100
2020/05/15 1,193 1,194 1,125 1,158 1,494,900
2020/05/14 1,170 1,180 1,148 1,149 1,450,000
2020/05/13 1,165 1,204 1,146 1,197 1,556,500
2020/05/12 1,200 1,211 1,171 1,193 1,633,800
2020/05/11 1,167 1,209 1,164 1,205 2,140,500
2020/05/08 1,114 1,138 1,110 1,130 1,955,500
2020/05/07 1,053 1,080 1,053 1,068 1,523,500
2020/05/01 1,099 1,099 1,072 1,086 2,344,300
2020/04/30 1,096 1,120 1,083 1,116 2,924,000
2020/04/28 1,033 1,050 1,025 1,036 2,161,400
2020/04/27 979 1,018 973 1,017 2,467,700
2020/04/24 947 952 935 949 1,147,700
2020/04/23 917 957 917 957 1,503,200
2020/04/22 914 917 890 908 1,296,400
2020/04/21 941 947 927 927 1,127,700
2020/04/20 937 955 930 952 1,107,800
2020/04/17 931 955 926 940 1,801,500
2020/04/16 906 911 894 901 1,368,700
2020/04/15 934 934 908 925 1,544,500
2020/04/14 891 943 886 937 2,030,200
2020/04/13 910 922 891 894 1,398,300
2020/04/10 900 923 873 916 1,953,900
2020/04/09 910 930 890 898 2,208,400
2020/04/08 874 891 841 888 2,282,200
2020/04/07 875 891 845 882 2,232,500
2020/04/06 808 852 785 847 2,647,200
2020/04/03 868 874 823 835 1,348,900
2020/04/02 850 860 827 853 1,800,600
2020/04/01 896 906 859 868 2,293,000
2020/03/31 901 922 892 902 1,962,800
2020/03/30 898 909 877 906 1,938,900
2020/03/27 971 974 909 928 2,934,900
2020/03/26 959 959 909 925 3,457,700
2020/03/25 1,018 1,034 991 1,027 2,386,700
2020/03/24 869 909 861 907 2,932,300
2020/03/23 860 881 844 855 2,817,100
2020/03/19 894 895 831 856 2,732,700
2020/03/18 897 934 871 877 3,634,200
2020/03/17 866 918 852 904 3,033,700
2020/03/16 960 965 889 893 2,677,500
2020/03/13 950 993 917 952 3,310,500
2020/03/12 1,074 1,082 1,008 1,011 3,295,900
2020/03/11 1,135 1,177 1,102 1,104 2,715,700
2020/03/10 1,143 1,154 1,098 1,136 3,151,800
2020/03/09 1,212 1,240 1,170 1,181 2,318,400
2020/03/06 1,293 1,306 1,269 1,279 1,530,900
2020/03/05 1,362 1,370 1,305 1,323 1,468,100
2020/03/04 1,311 1,344 1,310 1,335 694,800
2020/03/03 1,394 1,397 1,340 1,340 1,211,000
2020/03/02 1,346 1,388 1,331 1,360 1,365,900
2020/02/28 1,354 1,384 1,332 1,363 1,783,200
2020/02/27 1,450 1,453 1,397 1,411 2,657,400
2020/02/26 1,453 1,471 1,432 1,469 1,863,100
2020/02/25 1,420 1,484 1,420 1,479 1,881,800
2020/02/21 1,524 1,535 1,516 1,519 671,000
2020/02/20 1,542 1,559 1,516 1,528 1,073,800
2020/02/19 1,542 1,548 1,509 1,523 1,279,600
2020/02/18 1,561 1,565 1,526 1,543 1,866,900
2020/02/17 1,550 1,608 1,547 1,598 1,307,500
2020/02/14 1,613 1,622 1,546 1,579 1,657,100
2020/02/13 1,634 1,646 1,624 1,628 854,200
2020/02/12 1,637 1,644 1,618 1,629 721,800
2020/02/10 1,603 1,652 1,598 1,636 1,008,800
2020/02/07 1,635 1,640 1,614 1,637 767,900
2020/02/06 1,627 1,645 1,625 1,630 1,261,700
2020/02/05 1,616 1,618 1,591 1,592 1,000,700
2020/02/04 1,582 1,596 1,567 1,574 821,600
2020/02/03 1,495 1,590 1,495 1,581 1,891,200
2020/01/31 1,564 1,578 1,552 1,553 1,116,600
2020/01/30 1,577 1,583 1,542 1,563 1,333,900
2020/01/29 1,615 1,622 1,602 1,609 1,265,600
2020/01/28 1,562 1,591 1,547 1,584 1,469,400
2020/01/27 1,640 1,646 1,595 1,600 2,068,100
2020/01/24 1,741 1,747 1,702 1,706 796,500
2020/01/23 1,724 1,739 1,719 1,734 683,700
2020/01/22 1,688 1,747 1,684 1,744 1,076,900
2020/01/21 1,729 1,735 1,695 1,698 836,400
2020/01/20 1,724 1,741 1,719 1,736 626,500
2020/01/17 1,700 1,714 1,688 1,710 994,100
2020/01/16 1,668 1,682 1,661 1,680 522,500
2020/01/15 1,664 1,680 1,656 1,674 784,500
2020/01/14 1,684 1,698 1,665 1,677 805,300
2020/01/10 1,674 1,692 1,672 1,682 542,600
2020/01/09 1,686 1,689 1,662 1,662 804,400
2020/01/08 1,648 1,656 1,626 1,648 1,029,600
2020/01/07 1,690 1,703 1,680 1,683 1,065,400
2020/01/06 1,635 1,656 1,631 1,653 1,037,500

このページの先頭へ