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
2021/12/30 1,970 1,994 1,966 1,977 348,400
2021/12/29 1,962 1,991 1,962 1,970 295,900
2021/12/28 1,967 1,980 1,952 1,979 307,600
2021/12/27 1,962 1,976 1,928 1,934 288,400
2021/12/24 1,974 1,985 1,962 1,965 301,400
2021/12/23 1,900 1,970 1,900 1,967 640,000
2021/12/22 1,909 1,920 1,883 1,889 446,700
2021/12/21 1,900 1,904 1,863 1,870 574,000
2021/12/20 1,943 1,953 1,860 1,860 731,700
2021/12/17 1,985 1,996 1,952 1,964 420,300
2021/12/16 2,021 2,035 1,991 1,998 541,900
2021/12/15 1,971 2,003 1,970 1,995 264,600
2021/12/14 1,998 2,002 1,982 1,983 410,400
2021/12/13 2,003 2,029 2,001 2,008 422,400
2021/12/10 1,959 2,004 1,957 1,986 503,400
2021/12/09 1,980 2,002 1,959 1,959 464,600
2021/12/08 1,981 2,019 1,973 1,995 779,100
2021/12/07 1,955 1,973 1,937 1,971 682,200
2021/12/06 1,903 1,931 1,884 1,929 460,700
2021/12/03 1,901 1,907 1,870 1,899 589,300
2021/12/02 1,859 1,892 1,851 1,877 914,100
2021/12/01 1,779 1,871 1,779 1,856 1,188,900
2021/11/30 1,839 1,845 1,774 1,774 1,056,800
2021/11/29 1,850 1,858 1,795 1,799 1,469,100
2021/11/26 1,947 1,969 1,905 1,905 1,124,100
2021/11/25 1,903 1,955 1,891 1,948 764,200
2021/11/24 1,901 1,928 1,878 1,892 683,700
2021/11/22 1,909 1,916 1,871 1,897 996,200
2021/11/19 1,910 1,951 1,907 1,949 655,000
2021/11/18 1,951 1,958 1,930 1,936 407,000
2021/11/17 1,946 1,966 1,936 1,958 414,500
2021/11/16 1,954 1,965 1,941 1,943 466,700
2021/11/15 2,004 2,013 1,958 1,960 529,800
2021/11/12 1,996 2,023 1,986 2,002 612,200
2021/11/11 1,954 1,989 1,954 1,982 634,600
2021/11/10 1,953 1,971 1,925 1,943 593,300
2021/11/09 2,067 2,076 1,962 1,962 959,700
2021/11/08 1,999 2,054 1,976 2,041 1,566,100
2021/11/05 2,050 2,055 1,873 1,946 1,958,500
2021/11/04 1,990 2,039 1,981 2,032 1,028,600
2021/11/02 1,995 1,996 1,955 1,961 448,500
2021/11/01 1,995 2,002 1,971 1,991 654,400
2021/10/29 1,932 1,957 1,906 1,955 718,600
2021/10/28 1,930 1,934 1,902 1,916 704,300
2021/10/27 1,968 1,976 1,947 1,967 368,600
2021/10/26 1,968 1,985 1,949 1,967 379,200
2021/10/25 1,910 1,947 1,908 1,946 322,600
2021/10/22 1,908 1,943 1,904 1,927 323,000
2021/10/21 1,976 1,981 1,933 1,933 435,900
2021/10/20 1,991 2,003 1,971 1,977 677,400
2021/10/19 1,960 1,973 1,951 1,963 320,100
2021/10/18 1,981 1,999 1,956 1,973 552,000
2021/10/15 1,954 1,980 1,953 1,972 658,800
2021/10/14 1,915 1,936 1,902 1,927 654,000
2021/10/13 1,920 1,939 1,900 1,904 622,400
2021/10/12 1,901 1,947 1,901 1,916 661,100
2021/10/11 1,897 1,924 1,875 1,913 707,300
2021/10/08 1,924 1,927 1,879 1,884 748,800
2021/10/07 1,915 1,922 1,876 1,884 719,900
2021/10/06 1,951 1,987 1,885 1,897 1,273,600
2021/10/05 1,997 1,997 1,941 1,955 938,400
2021/10/04 2,093 2,108 2,023 2,035 605,600
2021/10/01 2,060 2,093 2,037 2,046 761,800
2021/09/30 2,132 2,139 2,085 2,110 603,500
2021/09/29 2,112 2,129 2,106 2,128 818,900
2021/09/28 2,145 2,164 2,112 2,162 506,100
2021/09/27 2,172 2,182 2,137 2,141 364,400
2021/09/24 2,180 2,182 2,141 2,164 768,900
2021/09/22 2,115 2,119 2,050 2,088 749,500
2021/09/21 2,090 2,140 2,081 2,126 938,900
2021/09/17 2,215 2,233 2,178 2,190 1,128,700
2021/09/16 2,262 2,282 2,210 2,214 1,236,200
2021/09/15 2,250 2,268 2,220 2,228 709,700
2021/09/14 2,235 2,299 2,234 2,278 1,422,700
2021/09/13 2,188 2,239 2,178 2,208 945,300
2021/09/10 2,153 2,191 2,151 2,161 1,032,500
2021/09/09 2,175 2,213 2,167 2,172 1,098,500
2021/09/08 2,173 2,208 2,171 2,195 962,200
2021/09/07 2,140 2,210 2,136 2,193 1,653,900
2021/09/06 2,086 2,119 2,081 2,109 930,100
2021/09/03 2,025 2,067 2,024 2,052 917,500
2021/09/02 1,981 2,024 1,981 2,016 611,100
2021/09/01 1,983 2,017 1,978 1,990 905,600
2021/08/31 1,963 1,983 1,948 1,966 725,200
2021/08/30 1,930 1,955 1,930 1,955 651,100
2021/08/27 1,895 1,925 1,883 1,912 442,400
2021/08/26 1,892 1,905 1,877 1,905 461,100
2021/08/25 1,927 1,939 1,872 1,878 509,500
2021/08/24 1,881 1,922 1,873 1,918 696,000
2021/08/23 1,818 1,867 1,818 1,864 671,400
2021/08/20 1,795 1,829 1,793 1,802 760,500
2021/08/19 1,848 1,858 1,821 1,826 673,400
2021/08/18 1,818 1,853 1,809 1,836 702,400
2021/08/17 1,836 1,847 1,810 1,810 360,800
2021/08/16 1,838 1,850 1,815 1,836 497,100
2021/08/13 1,892 1,893 1,862 1,871 646,300
2021/08/12 1,931 1,945 1,903 1,904 630,900
2021/08/11 1,925 1,953 1,909 1,934 877,600
2021/08/10 1,905 1,924 1,891 1,901 1,126,100
2021/08/06 1,809 1,911 1,797 1,883 2,616,900
2021/08/05 1,729 1,784 1,719 1,769 1,111,500
2021/08/04 1,743 1,751 1,724 1,730 752,300
2021/08/03 1,730 1,755 1,726 1,750 527,300
2021/08/02 1,730 1,763 1,705 1,753 714,100
2021/07/30 1,749 1,755 1,694 1,698 748,300
2021/07/29 1,725 1,752 1,721 1,741 1,265,100
2021/07/28 1,721 1,738 1,712 1,721 979,400
2021/07/27 1,763 1,777 1,745 1,751 677,600
2021/07/26 1,733 1,761 1,726 1,751 1,078,400
2021/07/21 1,724 1,727 1,692 1,701 899,900
2021/07/20 1,706 1,719 1,690 1,694 1,126,800
2021/07/19 1,775 1,776 1,728 1,746 1,031,200
2021/07/16 1,802 1,825 1,795 1,807 630,700
2021/07/15 1,833 1,836 1,810 1,814 740,800
2021/07/14 1,862 1,884 1,856 1,870 501,200
2021/07/13 1,870 1,897 1,865 1,892 953,800
2021/07/12 1,840 1,854 1,822 1,848 1,104,100
2021/07/09 1,737 1,786 1,731 1,781 1,280,200
2021/07/08 1,767 1,778 1,740 1,762 1,099,400
2021/07/07 1,790 1,820 1,773 1,779 1,021,200
2021/07/06 1,844 1,845 1,822 1,838 517,000
2021/07/05 1,865 1,865 1,831 1,835 769,900
2021/07/02 1,864 1,883 1,852 1,863 983,800
2021/07/01 1,914 1,921 1,831 1,871 2,860,100
2021/06/30 1,983 2,010 1,983 1,994 688,800
2021/06/29 2,040 2,044 1,980 1,994 933,400
2021/06/28 2,001 2,022 2,001 2,005 510,400
2021/06/25 1,974 1,992 1,967 1,986 842,000
2021/06/24 1,971 1,997 1,966 1,976 393,700
2021/06/23 1,999 2,014 1,970 1,971 556,600
2021/06/22 1,991 2,008 1,974 1,997 1,040,900
2021/06/21 1,963 1,970 1,913 1,913 1,160,800
2021/06/18 2,022 2,045 2,001 2,013 1,059,800
2021/06/17 2,017 2,054 2,011 2,030 1,089,700
2021/06/16 1,957 2,010 1,957 2,010 1,079,200
2021/06/15 1,940 1,967 1,929 1,957 646,100
2021/06/14 1,925 1,942 1,915 1,935 530,600
2021/06/11 1,935 1,955 1,916 1,920 946,900
2021/06/10 1,935 1,951 1,929 1,933 528,400
2021/06/09 1,960 1,960 1,928 1,928 580,900
2021/06/08 1,965 1,986 1,960 1,960 466,600
2021/06/07 1,985 1,994 1,962 1,980 644,600
2021/06/04 1,980 1,991 1,958 1,983 523,600
2021/06/03 1,960 1,994 1,952 1,982 815,000
2021/06/02 1,930 1,963 1,913 1,960 1,116,800
2021/06/01 1,930 1,944 1,900 1,927 857,600
2021/05/31 1,933 1,938 1,873 1,890 1,140,900
2021/05/28 1,947 1,971 1,930 1,943 1,244,800
2021/05/27 1,938 1,987 1,907 1,907 1,827,100
2021/05/26 1,875 1,935 1,872 1,933 1,617,800
2021/05/25 1,858 1,906 1,856 1,881 2,314,400
2021/05/24 1,790 1,825 1,787 1,792 686,600
2021/05/21 1,766 1,798 1,758 1,787 869,700
2021/05/20 1,757 1,766 1,745 1,749 632,200
2021/05/19 1,768 1,771 1,749 1,760 632,700
2021/05/18 1,768 1,798 1,749 1,794 771,800
2021/05/17 1,787 1,789 1,731 1,767 740,300
2021/05/14 1,820 1,857 1,775 1,777 971,700
2021/05/13 1,748 1,857 1,745 1,795 1,705,500
2021/05/12 1,774 1,799 1,712 1,784 1,476,000
2021/05/11 1,801 1,810 1,768 1,782 807,200
2021/05/10 1,819 1,829 1,809 1,813 690,000
2021/05/07 1,808 1,820 1,796 1,810 502,000
2021/05/06 1,790 1,822 1,785 1,797 943,300
2021/04/30 1,790 1,799 1,762 1,763 650,600
2021/04/28 1,751 1,797 1,748 1,789 1,076,600
2021/04/27 1,740 1,776 1,728 1,752 906,100
2021/04/26 1,733 1,752 1,729 1,742 555,800
2021/04/23 1,722 1,742 1,711 1,730 382,900
2021/04/22 1,764 1,770 1,726 1,736 601,700
2021/04/21 1,749 1,750 1,704 1,728 1,136,600
2021/04/20 1,791 1,796 1,776 1,785 812,900
2021/04/19 1,846 1,859 1,822 1,822 540,700
2021/04/16 1,862 1,875 1,834 1,850 730,100
2021/04/15 1,826 1,862 1,826 1,850 828,600
2021/04/14 1,810 1,829 1,787 1,825 676,800
2021/04/13 1,790 1,844 1,787 1,832 1,082,700
2021/04/12 1,806 1,808 1,790 1,794 537,000
2021/04/09 1,795 1,817 1,784 1,790 547,700
2021/04/08 1,791 1,797 1,763 1,784 634,500
2021/04/07 1,788 1,806 1,766 1,799 681,600
2021/04/06 1,800 1,820 1,768 1,780 1,047,700
2021/04/05 1,818 1,840 1,792 1,819 542,300
2021/04/02 1,820 1,828 1,784 1,805 595,500
2021/04/01 1,834 1,840 1,789 1,805 621,300
2021/03/31 1,842 1,844 1,806 1,814 780,800
2021/03/30 1,820 1,853 1,815 1,851 596,400
2021/03/29 1,885 1,888 1,807 1,827 1,039,700
2021/03/26 1,899 1,913 1,861 1,866 824,200
2021/03/25 1,830 1,888 1,830 1,850 1,264,400
2021/03/24 1,815 1,839 1,787 1,826 1,107,500
2021/03/23 1,884 1,889 1,826 1,833 929,100
2021/03/22 1,884 1,896 1,867 1,884 593,200
2021/03/19 1,895 1,917 1,866 1,909 1,007,700
2021/03/18 1,901 1,924 1,887 1,890 1,000,400
2021/03/17 1,852 1,878 1,837 1,874 718,600
2021/03/16 1,877 1,904 1,851 1,883 788,500
2021/03/15 1,872 1,920 1,872 1,882 1,278,600
2021/03/12 1,830 1,863 1,810 1,863 1,638,600
2021/03/11 1,796 1,860 1,795 1,822 2,308,900
2021/03/10 1,758 1,810 1,745 1,788 2,801,100
2021/03/09 1,721 1,725 1,685 1,701 705,600
2021/03/08 1,700 1,734 1,690 1,699 1,243,100
2021/03/05 1,679 1,686 1,642 1,673 981,900
2021/03/04 1,655 1,684 1,640 1,664 1,218,500
2021/03/03 1,620 1,664 1,609 1,650 1,351,900
2021/03/02 1,642 1,655 1,581 1,609 921,500
2021/03/01 1,618 1,641 1,607 1,625 896,700
2021/02/26 1,589 1,615 1,578 1,599 1,222,200
2021/02/25 1,629 1,664 1,617 1,634 1,219,000
2021/02/24 1,593 1,616 1,579 1,601 1,071,000
2021/02/22 1,586 1,627 1,573 1,599 1,753,300
2021/02/19 1,551 1,569 1,533 1,561 1,351,300
2021/02/18 1,591 1,596 1,535 1,569 1,641,700
2021/02/17 1,608 1,609 1,572 1,585 1,409,400
2021/02/16 1,626 1,631 1,587 1,605 1,338,800
2021/02/15 1,690 1,690 1,593 1,617 2,707,800
2021/02/12 1,770 1,806 1,606 1,675 3,499,400
2021/02/10 1,724 1,796 1,723 1,774 1,712,900
2021/02/09 1,730 1,747 1,707 1,721 1,119,500
2021/02/08 1,710 1,734 1,703 1,718 1,501,900
2021/02/05 1,669 1,725 1,669 1,688 1,602,100
2021/02/04 1,650 1,662 1,634 1,649 743,600
2021/02/03 1,665 1,672 1,636 1,651 953,000
2021/02/02 1,643 1,656 1,625 1,650 757,000
2021/02/01 1,625 1,673 1,625 1,638 1,175,100
2021/01/29 1,675 1,690 1,633 1,640 1,684,000
2021/01/28 1,622 1,704 1,622 1,691 1,854,600
2021/01/27 1,652 1,688 1,648 1,656 1,423,500
2021/01/26 1,616 1,630 1,612 1,623 654,200
2021/01/25 1,628 1,628 1,612 1,619 591,200
2021/01/22 1,639 1,642 1,616 1,623 761,800
2021/01/21 1,654 1,665 1,627 1,641 973,200
2021/01/20 1,630 1,654 1,622 1,650 643,400
2021/01/19 1,650 1,671 1,634 1,641 577,400
2021/01/18 1,644 1,648 1,621 1,644 989,600
2021/01/15 1,700 1,704 1,648 1,673 1,124,100
2021/01/14 1,688 1,717 1,682 1,693 1,142,600
2021/01/13 1,658 1,717 1,657 1,699 1,316,800
2021/01/12 1,673 1,705 1,659 1,669 1,120,400
2021/01/08 1,685 1,719 1,677 1,682 1,449,600
2021/01/07 1,619 1,688 1,618 1,668 2,376,100
2021/01/06 1,552 1,588 1,551 1,580 684,100
2021/01/05 1,541 1,567 1,536 1,559 618,500
2021/01/04 1,569 1,572 1,521 1,546 816,600

このページの先頭へ