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
2023/12/29 2,680 2,705 2,680 2,701 526,900
2023/12/28 2,667 2,709 2,662 2,698 685,000
2023/12/27 2,761 2,783 2,749 2,767 999,600
2023/12/26 2,746 2,761 2,726 2,757 579,700
2023/12/25 2,769 2,776 2,740 2,747 1,057,800
2023/12/22 2,716 2,750 2,710 2,737 1,022,100
2023/12/21 2,660 2,690 2,630 2,683 959,400
2023/12/20 2,637 2,696 2,613 2,672 2,064,500
2023/12/19 2,525 2,560 2,507 2,542 589,700
2023/12/18 2,517 2,548 2,498 2,536 712,200
2023/12/15 2,495 2,554 2,485 2,546 1,103,200
2023/12/14 2,525 2,550 2,487 2,490 891,700
2023/12/13 2,553 2,560 2,525 2,546 706,700
2023/12/12 2,620 2,626 2,534 2,547 1,201,400
2023/12/11 2,610 2,644 2,584 2,600 592,200
2023/12/08 2,598 2,600 2,548 2,563 1,236,400
2023/12/07 2,666 2,684 2,637 2,639 684,700
2023/12/06 2,626 2,709 2,621 2,703 773,800
2023/12/05 2,670 2,698 2,629 2,630 741,700
2023/12/04 2,678 2,689 2,647 2,677 504,400
2023/12/01 2,670 2,689 2,658 2,678 494,600
2023/11/30 2,623 2,664 2,623 2,657 507,200
2023/11/29 2,627 2,658 2,618 2,635 467,600
2023/11/28 2,620 2,641 2,618 2,636 480,900
2023/11/27 2,671 2,677 2,620 2,631 552,500
2023/11/24 2,666 2,690 2,652 2,661 686,300
2023/11/22 2,615 2,659 2,606 2,647 436,900
2023/11/21 2,655 2,668 2,627 2,644 786,800
2023/11/20 2,700 2,715 2,656 2,664 1,370,600
2023/11/17 2,650 2,684 2,643 2,684 989,800
2023/11/16 2,637 2,666 2,627 2,657 842,800
2023/11/15 2,601 2,642 2,595 2,632 1,036,700
2023/11/14 2,600 2,613 2,575 2,577 513,200
2023/11/13 2,646 2,650 2,594 2,611 861,800
2023/11/10 2,594 2,628 2,587 2,628 765,200
2023/11/09 2,543 2,597 2,521 2,592 960,100
2023/11/08 2,587 2,597 2,530 2,535 1,016,100
2023/11/07 2,615 2,625 2,562 2,562 1,067,900
2023/11/06 2,597 2,641 2,590 2,633 1,441,000
2023/11/02 2,585 2,589 2,529 2,555 676,200
2023/11/01 2,519 2,557 2,501 2,545 1,679,400
2023/10/31 2,502 2,507 2,439 2,470 1,354,800
2023/10/30 2,484 2,530 2,469 2,502 1,365,100
2023/10/27 2,460 2,498 2,455 2,483 1,428,500
2023/10/26 2,410 2,471 2,409 2,434 2,267,500
2023/10/25 2,490 2,530 2,483 2,484 1,801,400
2023/10/24 2,462 2,491 2,394 2,477 1,385,900
2023/10/23 2,457 2,469 2,440 2,445 955,900
2023/10/20 2,455 2,489 2,443 2,468 717,200
2023/10/19 2,470 2,500 2,456 2,480 1,098,500
2023/10/18 2,560 2,569 2,493 2,533 856,600
2023/10/17 2,597 2,619 2,531 2,554 982,100
2023/10/16 2,582 2,594 2,535 2,552 1,163,200
2023/10/13 2,652 2,693 2,619 2,621 1,377,200
2023/10/12 2,568 2,694 2,562 2,694 2,952,800
2023/10/11 2,538 2,555 2,513 2,518 1,054,600
2023/10/10 2,480 2,519 2,465 2,517 1,290,700
2023/10/06 2,431 2,454 2,420 2,433 636,700
2023/10/05 2,392 2,426 2,382 2,414 1,019,500
2023/10/04 2,451 2,460 2,368 2,368 2,157,400
2023/10/03 2,540 2,540 2,495 2,495 966,900
2023/10/02 2,570 2,608 2,545 2,548 787,500
2023/09/29 2,592 2,601 2,530 2,543 1,645,000
2023/09/28 2,656 2,666 2,583 2,612 1,280,400
2023/09/27 2,597 2,632 2,586 2,632 795,900
2023/09/26 2,661 2,665 2,630 2,636 661,300
2023/09/25 2,685 2,701 2,659 2,668 722,300
2023/09/22 2,651 2,666 2,620 2,655 889,800
2023/09/21 2,735 2,746 2,696 2,698 632,800
2023/09/20 2,760 2,762 2,728 2,728 676,300
2023/09/19 2,731 2,753 2,709 2,753 750,700
2023/09/15 2,706 2,736 2,699 2,715 1,289,500
2023/09/14 2,648 2,685 2,642 2,680 682,100
2023/09/13 2,664 2,680 2,640 2,652 489,400
2023/09/12 2,647 2,662 2,631 2,660 306,800
2023/09/11 2,639 2,650 2,621 2,638 418,400
2023/09/08 2,662 2,673 2,624 2,636 854,500
2023/09/07 2,725 2,728 2,676 2,680 751,800
2023/09/06 2,698 2,714 2,685 2,707 542,100
2023/09/05 2,731 2,731 2,669 2,704 1,076,000
2023/09/04 2,720 2,725 2,689 2,724 734,200
2023/09/01 2,670 2,712 2,660 2,710 1,226,200
2023/08/31 2,626 2,675 2,612 2,661 913,800
2023/08/30 2,643 2,647 2,626 2,632 523,700
2023/08/29 2,650 2,654 2,616 2,633 861,500
2023/08/28 2,591 2,646 2,586 2,646 1,473,100
2023/08/25 2,538 2,571 2,524 2,567 832,600
2023/08/24 2,560 2,571 2,550 2,559 744,200
2023/08/23 2,508 2,559 2,506 2,558 639,400
2023/08/22 2,549 2,551 2,510 2,535 847,000
2023/08/21 2,547 2,547 2,513 2,525 1,276,900
2023/08/18 2,570 2,572 2,514 2,529 1,401,100
2023/08/17 2,512 2,620 2,492 2,593 2,807,300
2023/08/16 2,450 2,496 2,443 2,475 860,900
2023/08/15 2,468 2,504 2,465 2,474 795,900
2023/08/14 2,510 2,513 2,440 2,448 1,083,300
2023/08/10 2,489 2,516 2,460 2,516 1,229,600
2023/08/09 2,495 2,537 2,481 2,519 1,172,900
2023/08/08 2,531 2,546 2,489 2,511 1,057,700
2023/08/07 2,568 2,569 2,494 2,525 1,324,900
2023/08/04 2,478 2,564 2,430 2,559 3,832,600
2023/08/03 2,394 2,397 2,320 2,344 1,670,100
2023/08/02 2,425 2,462 2,419 2,428 883,700
2023/08/01 2,446 2,463 2,436 2,456 1,071,200
2023/07/31 2,450 2,450 2,400 2,414 1,152,100
2023/07/28 2,377 2,415 2,355 2,407 1,082,100
2023/07/27 2,415 2,434 2,397 2,427 634,500
2023/07/26 2,460 2,460 2,427 2,433 520,900
2023/07/25 2,450 2,456 2,431 2,456 861,300
2023/07/24 2,458 2,471 2,435 2,448 664,300
2023/07/21 2,441 2,460 2,430 2,453 478,000
2023/07/20 2,474 2,487 2,446 2,447 529,400
2023/07/19 2,480 2,486 2,456 2,482 736,600
2023/07/18 2,384 2,459 2,383 2,459 955,800
2023/07/14 2,381 2,387 2,355 2,374 521,700
2023/07/13 2,356 2,378 2,341 2,367 548,800
2023/07/12 2,414 2,414 2,349 2,351 830,900
2023/07/11 2,436 2,436 2,381 2,395 545,400
2023/07/10 2,412 2,440 2,402 2,410 618,400
2023/07/07 2,431 2,457 2,410 2,410 725,500
2023/07/06 2,486 2,494 2,453 2,456 936,800
2023/07/05 2,515 2,528 2,486 2,518 486,600
2023/07/04 2,552 2,559 2,528 2,532 712,200
2023/07/03 2,520 2,559 2,519 2,552 982,600
2023/06/30 2,475 2,495 2,462 2,488 741,600
2023/06/29 2,485 2,498 2,471 2,478 847,000
2023/06/28 2,478 2,528 2,466 2,525 1,310,200
2023/06/27 2,485 2,493 2,431 2,451 1,028,200
2023/06/26 2,477 2,522 2,446 2,485 879,900
2023/06/23 2,568 2,570 2,469 2,490 1,423,200
2023/06/22 2,543 2,559 2,529 2,535 1,381,600
2023/06/21 2,529 2,550 2,523 2,542 1,287,300
2023/06/20 2,565 2,578 2,548 2,560 693,600
2023/06/19 2,596 2,596 2,539 2,555 824,700
2023/06/16 2,561 2,577 2,538 2,571 1,025,900
2023/06/15 2,555 2,600 2,532 2,574 971,100
2023/06/14 2,555 2,578 2,549 2,559 1,152,900
2023/06/13 2,508 2,534 2,496 2,516 1,050,300
2023/06/12 2,463 2,530 2,456 2,498 1,117,700
2023/06/09 2,422 2,455 2,418 2,445 669,500
2023/06/08 2,434 2,455 2,395 2,408 731,400
2023/06/07 2,470 2,481 2,426 2,427 1,236,800
2023/06/06 2,429 2,465 2,409 2,465 919,600
2023/06/05 2,466 2,470 2,435 2,464 1,516,800
2023/06/02 2,366 2,420 2,355 2,416 1,090,900
2023/06/01 2,320 2,362 2,312 2,357 706,200
2023/05/31 2,375 2,382 2,336 2,343 1,479,000
2023/05/30 2,366 2,376 2,347 2,368 615,700
2023/05/29 2,384 2,430 2,366 2,377 1,696,600
2023/05/26 2,333 2,335 2,304 2,307 755,900
2023/05/25 2,252 2,324 2,250 2,321 1,232,800
2023/05/24 2,250 2,264 2,226 2,250 735,900
2023/05/23 2,318 2,322 2,266 2,271 840,100
2023/05/22 2,312 2,313 2,277 2,301 1,229,900
2023/05/19 2,262 2,349 2,255 2,340 1,961,400
2023/05/18 2,210 2,233 2,199 2,233 691,100
2023/05/17 2,210 2,215 2,176 2,183 760,200
2023/05/16 2,215 2,218 2,194 2,206 525,400
2023/05/15 2,162 2,204 2,154 2,203 606,900
2023/05/12 2,138 2,176 2,131 2,156 620,300
2023/05/11 2,191 2,240 2,170 2,176 1,535,100
2023/05/10 2,220 2,228 2,198 2,219 885,300
2023/05/09 2,196 2,220 2,183 2,220 696,300
2023/05/08 2,175 2,191 2,156 2,189 563,500
2023/05/02 2,187 2,191 2,170 2,177 549,600
2023/05/01 2,181 2,192 2,166 2,186 773,300
2023/04/28 2,186 2,192 2,142 2,170 641,800
2023/04/27 2,100 2,152 2,092 2,152 928,900
2023/04/26 2,125 2,128 2,103 2,107 620,800
2023/04/25 2,164 2,173 2,148 2,155 708,500
2023/04/24 2,165 2,170 2,137 2,148 423,900
2023/04/21 2,131 2,153 2,124 2,149 583,700
2023/04/20 2,101 2,143 2,101 2,137 595,600
2023/04/19 2,110 2,126 2,109 2,122 459,800
2023/04/18 2,124 2,133 2,113 2,116 427,600
2023/04/17 2,127 2,130 2,112 2,125 376,900
2023/04/14 2,141 2,142 2,109 2,109 545,000
2023/04/13 2,110 2,119 2,100 2,115 522,400
2023/04/12 2,108 2,130 2,100 2,126 601,700
2023/04/11 2,111 2,116 2,086 2,091 692,900
2023/04/10 2,100 2,102 2,068 2,087 642,500
2023/04/07 2,064 2,091 2,059 2,087 679,600
2023/04/06 2,092 2,092 2,041 2,050 1,132,700
2023/04/05 2,158 2,165 2,124 2,126 908,400
2023/04/04 2,227 2,227 2,191 2,205 817,300
2023/04/03 2,247 2,256 2,219 2,226 652,700
2023/03/31 2,211 2,244 2,210 2,228 792,900
2023/03/30 2,172 2,196 2,169 2,196 621,500
2023/03/29 2,163 2,175 2,145 2,175 929,500
2023/03/28 2,127 2,135 2,113 2,121 469,100
2023/03/27 2,106 2,122 2,079 2,112 498,800
2023/03/24 2,113 2,126 2,094 2,105 678,200
2023/03/23 2,068 2,120 2,056 2,114 755,800
2023/03/22 2,120 2,126 2,087 2,100 1,470,900
2023/03/20 2,044 2,073 2,016 2,020 672,500
2023/03/17 2,086 2,095 2,036 2,062 1,017,200
2023/03/16 2,020 2,074 2,005 2,068 1,176,600
2023/03/15 2,129 2,140 2,109 2,131 792,500
2023/03/14 2,130 2,131 2,078 2,087 1,323,000
2023/03/13 2,209 2,209 2,159 2,177 1,190,100
2023/03/10 2,242 2,285 2,233 2,246 1,039,900
2023/03/09 2,300 2,320 2,281 2,292 661,000
2023/03/08 2,250 2,286 2,241 2,280 678,900
2023/03/07 2,280 2,282 2,262 2,269 687,800
2023/03/06 2,255 2,270 2,240 2,268 889,100
2023/03/03 2,226 2,236 2,218 2,230 680,800
2023/03/02 2,228 2,234 2,190 2,196 732,800
2023/03/01 2,180 2,228 2,177 2,226 718,600
2023/02/28 2,241 2,241 2,183 2,189 1,231,800
2023/02/27 2,139 2,168 2,138 2,164 573,700
2023/02/24 2,122 2,164 2,118 2,141 1,163,400
2023/02/22 2,133 2,141 2,090 2,094 903,800
2023/02/21 2,150 2,166 2,143 2,159 502,200
2023/02/20 2,135 2,162 2,127 2,154 649,500
2023/02/17 2,133 2,140 2,119 2,131 828,400
2023/02/16 2,131 2,156 2,114 2,156 1,293,500
2023/02/15 2,088 2,110 2,082 2,103 1,171,100
2023/02/14 2,075 2,087 2,069 2,084 889,800
2023/02/13 2,059 2,065 2,037 2,060 787,100
2023/02/10 2,049 2,081 2,032 2,068 1,282,300
2023/02/09 2,008 2,090 2,001 2,085 3,726,200
2023/02/08 1,968 1,993 1,950 1,957 1,176,900
2023/02/07 1,966 1,994 1,958 1,973 853,500
2023/02/06 1,990 2,001 1,971 1,974 745,600
2023/02/03 1,943 1,980 1,933 1,970 631,400
2023/02/02 1,959 1,960 1,942 1,949 756,200
2023/02/01 1,970 1,971 1,947 1,953 927,300
2023/01/31 1,960 1,981 1,952 1,970 926,300
2023/01/30 1,970 1,997 1,961 1,965 1,205,200
2023/01/27 1,935 1,970 1,935 1,970 1,139,900
2023/01/26 1,965 1,974 1,926 1,929 996,300
2023/01/25 1,980 1,980 1,956 1,969 890,400
2023/01/24 1,942 1,989 1,939 1,981 1,860,500
2023/01/23 1,865 1,910 1,858 1,910 1,210,900
2023/01/20 1,852 1,866 1,842 1,847 725,400
2023/01/19 1,869 1,882 1,853 1,853 952,700
2023/01/18 1,879 1,880 1,847 1,874 1,368,500
2023/01/17 1,814 1,876 1,812 1,866 1,193,100
2023/01/16 1,832 1,836 1,801 1,801 870,000
2023/01/13 1,860 1,878 1,854 1,860 539,100
2023/01/12 1,861 1,874 1,852 1,864 763,100
2023/01/11 1,827 1,869 1,825 1,868 1,482,700
2023/01/10 1,817 1,828 1,805 1,811 663,600
2023/01/06 1,764 1,812 1,760 1,810 938,800
2023/01/05 1,760 1,769 1,752 1,769 582,200
2023/01/04 1,744 1,770 1,723 1,768 720,500

このページの先頭へ