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 |
|---|---|---|---|---|---|
| 2024/10/04 | 2,898 | 2,911 | 2,872 | 2,887 | 1,605,300 |
| 2024/10/03 | 2,909 | 2,985 | 2,900 | 2,921 | 2,187,500 |
| 2024/10/02 | 2,940 | 2,993 | 2,900 | 2,912 | 2,047,000 |
| 2024/10/01 | 3,033 | 3,049 | 2,995 | 3,000 | 1,653,000 |
| 2024/09/30 | 3,033 | 3,121 | 3,015 | 3,016 | 1,754,000 |
| 2024/09/27 | 3,255 | 3,263 | 3,195 | 3,226 | 1,350,200 |
| 2024/09/26 | 3,141 | 3,210 | 3,115 | 3,210 | 1,169,200 |
| 2024/09/25 | 3,075 | 3,101 | 3,045 | 3,058 | 1,219,400 |
| 2024/09/24 | 3,174 | 3,179 | 3,066 | 3,076 | 949,700 |
| 2024/09/20 | 3,088 | 3,145 | 3,074 | 3,135 | 1,484,900 |
| 2024/09/19 | 3,162 | 3,180 | 3,092 | 3,102 | 836,800 |
| 2024/09/18 | 3,069 | 3,098 | 3,039 | 3,093 | 937,500 |
| 2024/09/17 | 3,066 | 3,085 | 2,973 | 3,063 | 869,900 |
| 2024/09/13 | 3,033 | 3,055 | 3,011 | 3,049 | 835,900 |
| 2024/09/12 | 3,137 | 3,137 | 3,011 | 3,093 | 728,400 |
| 2024/09/11 | 3,030 | 3,068 | 2,971 | 2,988 | 1,076,100 |
| 2024/09/10 | 3,110 | 3,165 | 3,092 | 3,104 | 757,300 |
| 2024/09/09 | 2,983 | 3,146 | 2,967 | 3,119 | 1,228,900 |
| 2024/09/06 | 3,254 | 3,261 | 3,142 | 3,153 | 775,500 |
| 2024/09/05 | 3,243 | 3,313 | 3,226 | 3,262 | 477,200 |
| 2024/09/04 | 3,343 | 3,368 | 3,279 | 3,299 | 778,800 |
| 2024/09/03 | 3,556 | 3,586 | 3,465 | 3,482 | 696,600 |
| 2024/09/02 | 3,534 | 3,550 | 3,487 | 3,533 | 640,700 |
| 2024/08/30 | 3,388 | 3,490 | 3,372 | 3,464 | 1,071,800 |
| 2024/08/29 | 3,341 | 3,371 | 3,281 | 3,371 | 611,700 |
| 2024/08/28 | 3,250 | 3,354 | 3,235 | 3,338 | 639,500 |
| 2024/08/27 | 3,294 | 3,322 | 3,258 | 3,301 | 1,156,200 |
| 2024/08/26 | 3,435 | 3,447 | 3,283 | 3,315 | 1,330,700 |
| 2024/08/23 | 3,492 | 3,512 | 3,445 | 3,475 | 758,300 |
| 2024/08/22 | 3,521 | 3,528 | 3,481 | 3,483 | 467,200 |
| 2024/08/21 | 3,541 | 3,568 | 3,499 | 3,550 | 527,400 |
| 2024/08/20 | 3,637 | 3,650 | 3,584 | 3,611 | 438,500 |
| 2024/08/19 | 3,655 | 3,702 | 3,551 | 3,567 | 745,200 |
| 2024/08/16 | 3,700 | 3,739 | 3,632 | 3,725 | 1,034,400 |
| 2024/08/15 | 3,471 | 3,548 | 3,437 | 3,495 | 743,200 |
| 2024/08/14 | 3,410 | 3,496 | 3,382 | 3,435 | 716,500 |
| 2024/08/13 | 3,260 | 3,381 | 3,246 | 3,377 | 988,900 |
| 2024/08/09 | 3,275 | 3,310 | 3,123 | 3,207 | 750,900 |
| 2024/08/08 | 3,187 | 3,279 | 3,145 | 3,180 | 1,180,800 |
| 2024/08/07 | 3,192 | 3,354 | 3,040 | 3,255 | 2,286,400 |
| 2024/08/06 | 3,255 | 3,255 | 3,233 | 3,255 | 1,070,100 |
| 2024/08/05 | 2,828 | 2,956 | 2,708 | 2,755 | 2,357,800 |
| 2024/08/02 | 3,470 | 3,496 | 3,256 | 3,305 | 2,478,600 |
| 2024/08/01 | 3,484 | 3,687 | 3,334 | 3,649 | 2,856,200 |
| 2024/07/31 | 3,760 | 3,901 | 3,733 | 3,871 | 1,183,200 |
| 2024/07/30 | 3,780 | 3,827 | 3,743 | 3,815 | 2,410,500 |
| 2024/07/29 | 3,755 | 3,835 | 3,734 | 3,801 | 1,110,600 |
| 2024/07/26 | 3,696 | 3,759 | 3,685 | 3,685 | 1,120,500 |
| 2024/07/25 | 3,800 | 3,808 | 3,658 | 3,697 | 1,733,800 |
| 2024/07/24 | 4,069 | 4,078 | 3,921 | 3,935 | 1,331,600 |
| 2024/07/23 | 4,124 | 4,153 | 4,067 | 4,129 | 820,700 |
| 2024/07/22 | 4,178 | 4,178 | 4,052 | 4,092 | 767,300 |
| 2024/07/19 | 4,210 | 4,249 | 4,157 | 4,200 | 524,300 |
| 2024/07/18 | 4,240 | 4,297 | 4,178 | 4,228 | 773,000 |
| 2024/07/17 | 4,274 | 4,379 | 4,234 | 4,379 | 874,600 |
| 2024/07/16 | 4,228 | 4,270 | 4,204 | 4,204 | 608,700 |
| 2024/07/12 | 4,162 | 4,250 | 4,136 | 4,183 | 549,900 |
| 2024/07/11 | 4,210 | 4,218 | 4,159 | 4,191 | 436,800 |
| 2024/07/10 | 4,115 | 4,172 | 4,110 | 4,172 | 609,800 |
| 2024/07/09 | 4,130 | 4,147 | 4,067 | 4,121 | 892,600 |
| 2024/07/08 | 4,123 | 4,150 | 4,067 | 4,138 | 1,034,200 |
| 2024/07/05 | 4,390 | 4,392 | 4,216 | 4,223 | 863,600 |
| 2024/07/04 | 4,395 | 4,395 | 4,323 | 4,384 | 725,700 |
| 2024/07/03 | 4,350 | 4,397 | 4,313 | 4,397 | 630,400 |
| 2024/07/02 | 4,310 | 4,396 | 4,280 | 4,351 | 637,800 |
| 2024/07/01 | 4,215 | 4,373 | 4,206 | 4,318 | 906,200 |
| 2024/06/28 | 4,211 | 4,235 | 4,130 | 4,177 | 1,083,400 |
| 2024/06/27 | 4,208 | 4,245 | 4,204 | 4,241 | 646,900 |
| 2024/06/26 | 4,310 | 4,319 | 4,217 | 4,279 | 1,091,600 |
| 2024/06/25 | 4,320 | 4,332 | 4,256 | 4,306 | 834,400 |
| 2024/06/24 | 4,196 | 4,217 | 4,142 | 4,184 | 678,100 |
| 2024/06/21 | 4,140 | 4,194 | 4,134 | 4,181 | 1,876,400 |
| 2024/06/20 | 4,185 | 4,217 | 4,113 | 4,156 | 814,600 |
| 2024/06/19 | 4,239 | 4,280 | 4,175 | 4,227 | 399,100 |
| 2024/06/18 | 4,212 | 4,251 | 4,165 | 4,239 | 522,800 |
| 2024/06/17 | 4,300 | 4,319 | 4,141 | 4,157 | 822,400 |
| 2024/06/14 | 4,297 | 4,379 | 4,280 | 4,336 | 656,200 |
| 2024/06/13 | 4,444 | 4,446 | 4,323 | 4,338 | 482,400 |
| 2024/06/12 | 4,310 | 4,424 | 4,303 | 4,356 | 630,900 |
| 2024/06/11 | 4,421 | 4,453 | 4,359 | 4,380 | 554,400 |
| 2024/06/10 | 4,463 | 4,501 | 4,399 | 4,420 | 548,100 |
| 2024/06/07 | 4,452 | 4,476 | 4,407 | 4,423 | 655,200 |
| 2024/06/06 | 4,382 | 4,459 | 4,350 | 4,452 | 719,000 |
| 2024/06/05 | 4,345 | 4,388 | 4,291 | 4,321 | 737,200 |
| 2024/06/04 | 4,454 | 4,458 | 4,363 | 4,403 | 796,200 |
| 2024/06/03 | 4,520 | 4,537 | 4,466 | 4,500 | 738,100 |
| 2024/05/31 | 4,484 | 4,493 | 4,380 | 4,468 | 1,151,300 |
| 2024/05/30 | 4,360 | 4,520 | 4,350 | 4,463 | 2,361,400 |
| 2024/05/29 | 4,628 | 4,659 | 4,499 | 4,499 | 968,900 |
| 2024/05/28 | 4,590 | 4,703 | 4,587 | 4,652 | 1,178,700 |
| 2024/05/27 | 4,415 | 4,579 | 4,412 | 4,572 | 1,278,800 |
| 2024/05/24 | 4,292 | 4,401 | 4,251 | 4,378 | 776,700 |
| 2024/05/23 | 4,370 | 4,387 | 4,310 | 4,351 | 978,500 |
| 2024/05/22 | 4,425 | 4,453 | 4,309 | 4,313 | 919,300 |
| 2024/05/21 | 4,555 | 4,642 | 4,438 | 4,445 | 1,098,900 |
| 2024/05/20 | 4,492 | 4,585 | 4,491 | 4,523 | 899,900 |
| 2024/05/17 | 4,413 | 4,530 | 4,386 | 4,518 | 1,438,000 |
| 2024/05/16 | 4,551 | 4,570 | 4,443 | 4,483 | 1,085,200 |
| 2024/05/15 | 4,520 | 4,574 | 4,502 | 4,533 | 761,000 |
| 2024/05/14 | 4,585 | 4,614 | 4,433 | 4,512 | 946,600 |
| 2024/05/13 | 4,635 | 4,666 | 4,615 | 4,654 | 606,800 |
| 2024/05/10 | 4,700 | 4,740 | 4,618 | 4,668 | 1,405,800 |
| 2024/05/09 | 4,731 | 4,810 | 4,711 | 4,750 | 945,700 |
| 2024/05/08 | 4,780 | 4,785 | 4,665 | 4,702 | 976,900 |
| 2024/05/07 | 4,679 | 4,794 | 4,655 | 4,772 | 1,790,300 |
| 2024/05/02 | 4,425 | 4,643 | 4,417 | 4,615 | 2,584,600 |
| 2024/05/01 | 4,297 | 4,438 | 4,235 | 4,425 | 2,073,000 |
| 2024/04/30 | 4,150 | 4,323 | 4,111 | 4,238 | 1,687,500 |
| 2024/04/26 | 4,220 | 4,240 | 4,006 | 4,167 | 2,382,700 |
| 2024/04/25 | 4,160 | 4,185 | 4,132 | 4,150 | 1,235,800 |
| 2024/04/24 | 4,085 | 4,182 | 4,073 | 4,166 | 908,200 |
| 2024/04/23 | 4,105 | 4,110 | 4,013 | 4,063 | 720,700 |
| 2024/04/22 | 4,100 | 4,175 | 3,988 | 4,035 | 1,733,300 |
| 2024/04/19 | 4,150 | 4,194 | 4,098 | 4,162 | 1,495,800 |
| 2024/04/18 | 4,120 | 4,260 | 4,075 | 4,227 | 828,900 |
| 2024/04/17 | 4,212 | 4,234 | 4,143 | 4,148 | 1,075,700 |
| 2024/04/16 | 4,320 | 4,330 | 4,133 | 4,142 | 1,099,700 |
| 2024/04/15 | 4,150 | 4,297 | 4,126 | 4,287 | 938,000 |
| 2024/04/12 | 4,243 | 4,282 | 4,212 | 4,216 | 585,000 |
| 2024/04/11 | 4,100 | 4,220 | 4,082 | 4,217 | 534,900 |
| 2024/04/10 | 4,220 | 4,259 | 4,113 | 4,137 | 1,203,600 |
| 2024/04/09 | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 |
| 2024/04/08 | 3,984 | 4,055 | 3,984 | 4,021 | 608,500 |
| 2024/04/05 | 4,008 | 4,029 | 3,929 | 3,943 | 827,900 |
| 2024/04/04 | 4,071 | 4,153 | 4,041 | 4,076 | 886,700 |
| 2024/04/03 | 3,980 | 4,070 | 3,972 | 4,005 | 637,700 |
| 2024/04/02 | 3,999 | 4,090 | 3,987 | 4,022 | 967,100 |
| 2024/04/01 | 4,060 | 4,077 | 3,956 | 3,967 | 659,700 |
| 2024/03/29 | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 |
| 2024/03/28 | 4,024 | 4,053 | 3,972 | 3,981 | 943,000 |
| 2024/03/27 | 4,072 | 4,073 | 4,008 | 4,047 | 1,570,300 |
| 2024/03/26 | 4,090 | 4,126 | 4,013 | 4,051 | 1,970,000 |
| 2024/03/25 | 4,100 | 4,173 | 4,050 | 4,146 | 1,508,100 |
| 2024/03/22 | 4,001 | 4,085 | 3,983 | 4,070 | 1,202,400 |
| 2024/03/21 | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 |
| 2024/03/19 | 3,870 | 4,009 | 3,821 | 3,886 | 3,382,400 |
| 2024/03/18 | 3,973 | 4,118 | 3,955 | 4,115 | 1,629,500 |
| 2024/03/15 | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 |
| 2024/03/14 | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 |
| 2024/03/13 | 3,593 | 3,654 | 3,505 | 3,629 | 1,519,700 |
| 2024/03/12 | 3,510 | 3,541 | 3,468 | 3,541 | 1,047,700 |
| 2024/03/11 | 3,645 | 3,665 | 3,536 | 3,564 | 960,600 |
| 2024/03/08 | 3,727 | 3,769 | 3,687 | 3,715 | 748,100 |
| 2024/03/07 | 3,740 | 3,775 | 3,707 | 3,718 | 1,067,800 |
| 2024/03/06 | 3,633 | 3,727 | 3,628 | 3,715 | 922,400 |
| 2024/03/05 | 3,574 | 3,684 | 3,561 | 3,657 | 1,132,900 |
| 2024/03/04 | 3,569 | 3,597 | 3,543 | 3,560 | 1,212,200 |
| 2024/03/01 | 3,408 | 3,469 | 3,406 | 3,469 | 682,700 |
| 2024/02/29 | 3,380 | 3,465 | 3,380 | 3,459 | 1,181,200 |
| 2024/02/28 | 3,405 | 3,415 | 3,365 | 3,380 | 805,400 |
| 2024/02/27 | 3,440 | 3,451 | 3,394 | 3,411 | 991,400 |
| 2024/02/26 | 3,474 | 3,508 | 3,444 | 3,454 | 870,000 |
| 2024/02/22 | 3,470 | 3,485 | 3,441 | 3,474 | 900,600 |
| 2024/02/21 | 3,400 | 3,473 | 3,391 | 3,433 | 1,723,900 |
| 2024/02/20 | 3,373 | 3,379 | 3,330 | 3,351 | 968,600 |
| 2024/02/19 | 3,324 | 3,385 | 3,320 | 3,377 | 1,099,300 |
| 2024/02/16 | 3,280 | 3,334 | 3,270 | 3,308 | 816,300 |
| 2024/02/15 | 3,276 | 3,291 | 3,241 | 3,264 | 828,600 |
| 2024/02/14 | 3,290 | 3,298 | 3,232 | 3,249 | 1,257,800 |
| 2024/02/13 | 3,348 | 3,358 | 3,291 | 3,323 | 1,435,400 |
| 2024/02/09 | 3,360 | 3,365 | 3,278 | 3,295 | 1,618,700 |
| 2024/02/08 | 3,305 | 3,358 | 3,272 | 3,345 | 2,783,900 |
| 2024/02/07 | 3,174 | 3,289 | 3,166 | 3,272 | 2,364,300 |
| 2024/02/06 | 3,055 | 3,165 | 3,038 | 3,139 | 2,826,500 |
| 2024/02/05 | 3,020 | 3,056 | 2,995 | 3,034 | 1,384,200 |
| 2024/02/02 | 2,964 | 3,006 | 2,945 | 2,998 | 738,800 |
| 2024/02/01 | 2,959 | 2,973 | 2,941 | 2,964 | 560,200 |
| 2024/01/31 | 2,946 | 2,992 | 2,946 | 2,986 | 637,800 |
| 2024/01/30 | 2,959 | 2,979 | 2,931 | 2,974 | 620,100 |
| 2024/01/29 | 2,931 | 2,974 | 2,925 | 2,958 | 746,700 |
| 2024/01/26 | 2,949 | 2,962 | 2,905 | 2,905 | 637,200 |
| 2024/01/25 | 2,921 | 2,966 | 2,897 | 2,953 | 953,100 |
| 2024/01/24 | 2,944 | 2,951 | 2,904 | 2,925 | 835,600 |
| 2024/01/23 | 2,980 | 2,997 | 2,955 | 2,973 | 919,300 |
| 2024/01/22 | 2,940 | 2,973 | 2,927 | 2,971 | 995,700 |
| 2024/01/19 | 2,917 | 2,932 | 2,896 | 2,932 | 1,025,900 |
| 2024/01/18 | 2,895 | 2,930 | 2,879 | 2,879 | 1,228,000 |
| 2024/01/17 | 2,885 | 2,934 | 2,861 | 2,911 | 2,087,700 |
| 2024/01/16 | 2,830 | 2,856 | 2,822 | 2,850 | 1,025,400 |
| 2024/01/15 | 2,801 | 2,838 | 2,794 | 2,830 | 799,100 |
| 2024/01/12 | 2,804 | 2,814 | 2,774 | 2,793 | 879,300 |
| 2024/01/11 | 2,791 | 2,805 | 2,776 | 2,793 | 1,141,400 |
| 2024/01/10 | 2,750 | 2,777 | 2,728 | 2,774 | 1,150,100 |
| 2024/01/09 | 2,682 | 2,727 | 2,670 | 2,725 | 1,100,200 |
| 2024/01/05 | 2,665 | 2,695 | 2,647 | 2,653 | 804,100 |
| 2024/01/04 | 2,651 | 2,716 | 2,638 | 2,703 | 777,900 |