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 |