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
2026/06/23 3,831 3,832 3,614 3,622 812,200
2026/06/22 3,713 3,864 3,701 3,781 843,900
2026/06/19 3,823 3,846 3,655 3,714 1,120,800
2026/06/18 3,750 3,825 3,734 3,756 895,000
2026/06/17 3,737 3,759 3,635 3,722 1,030,400
2026/06/16 3,740 3,857 3,711 3,763 2,027,700
2026/06/15 3,510 3,671 3,499 3,671 1,392,700
2026/06/12 3,381 3,484 3,367 3,392 1,305,300
2026/06/11 3,165 3,317 3,116 3,311 1,359,000
2026/06/10 3,388 3,483 3,300 3,305 1,608,300
2026/06/09 3,328 3,426 3,255 3,388 1,956,900
2026/06/08 3,169 3,259 3,128 3,218 1,803,000
2026/06/05 3,331 3,397 3,293 3,375 929,200
2026/06/04 3,368 3,381 3,305 3,334 1,069,600
2026/06/03 3,398 3,523 3,343 3,437 1,463,900
2026/06/02 3,450 3,455 3,267 3,328 1,012,500
2026/06/01 3,427 3,534 3,386 3,434 1,487,100
2026/05/29 3,478 3,489 3,419 3,445 1,384,200
2026/05/28 3,367 3,466 3,301 3,426 1,037,100
2026/05/27 3,443 3,552 3,377 3,390 1,249,700
2026/05/26 3,472 3,480 3,340 3,383 1,213,900
2026/05/25 3,394 3,487 3,358 3,443 1,487,800
2026/05/22 3,260 3,353 3,255 3,294 1,491,400
2026/05/21 3,265 3,304 3,221 3,247 1,487,400
2026/05/20 3,280 3,296 3,111 3,162 2,239,800
2026/05/19 3,418 3,457 3,352 3,383 901,500
2026/05/18 3,566 3,581 3,389 3,396 1,421,500
2026/05/15 3,675 3,708 3,495 3,569 1,563,200
2026/05/14 3,787 3,857 3,632 3,632 1,795,700
2026/05/13 3,746 3,813 3,658 3,775 1,583,500
2026/05/12 3,882 3,940 3,756 3,774 1,963,500
2026/05/11 3,870 3,890 3,736 3,823 2,445,100
2026/05/08 3,577 3,787 3,512 3,735 4,095,300
2026/05/07 3,539 3,663 3,440 3,589 7,133,100
2026/05/01 2,931 3,000 2,856 3,000 3,297,600
2026/04/30 2,910 2,983 2,874 2,933 2,907,300
2026/04/28 2,835 2,893 2,801 2,889 1,940,900
2026/04/27 2,701 2,861 2,653 2,844 1,904,700
2026/04/24 2,685 2,686 2,646 2,679 868,800
2026/04/23 2,710 2,739 2,598 2,635 1,213,900
2026/04/22 2,745 2,759 2,705 2,713 1,286,500
2026/04/21 2,726 2,762 2,708 2,744 938,400
2026/04/20 2,721 2,724 2,687 2,700 791,600
2026/04/17 2,685 2,713 2,677 2,684 1,197,900
2026/04/16 2,633 2,710 2,632 2,695 1,735,100
2026/04/15 2,700 2,711 2,607 2,616 1,951,600
2026/04/14 2,768 2,785 2,679 2,691 1,158,600
2026/04/13 2,693 2,729 2,676 2,717 993,900
2026/04/10 2,602 2,704 2,599 2,703 1,859,800
2026/04/09 2,626 2,660 2,579 2,589 1,032,200
2026/04/08 2,633 2,658 2,600 2,654 1,717,800
2026/04/07 2,488 2,504 2,453 2,483 719,200
2026/04/06 2,480 2,500 2,461 2,462 719,200
2026/04/03 2,493 2,510 2,472 2,475 776,900
2026/03/27 2,413 2,453 2,397 2,448 1,013,300
2026/03/26 2,504 2,524 2,429 2,449 1,088,000
2026/03/25 2,514 2,520 2,483 2,488 879,700
2026/03/24 2,441 2,447 2,389 2,447 898,900
2026/03/23 2,404 2,411 2,331 2,378 1,827,800
2026/03/19 2,545 2,568 2,502 2,504 1,643,400
2026/03/18 2,610 2,654 2,601 2,642 1,015,500
2026/03/17 2,638 2,645 2,582 2,582 727,400
2026/03/16 2,624 2,651 2,592 2,607 820,800
2026/03/13 2,600 2,651 2,600 2,632 1,017,500
2026/03/12 2,666 2,692 2,636 2,674 1,242,800
2026/03/11 2,695 2,744 2,680 2,702 888,800
2026/03/10 2,600 2,651 2,583 2,650 1,424,300
2026/03/09 2,518 2,550 2,445 2,541 2,073,700
2026/03/06 2,630 2,725 2,628 2,709 939,600
2026/03/05 2,793 2,811 2,695 2,723 1,380,700
2026/03/04 2,700 2,769 2,573 2,628 2,740,800
2026/03/03 3,001 3,057 2,848 2,848 1,477,500
2026/03/02 2,970 3,025 2,938 3,023 1,728,200
2026/02/27 3,026 3,104 2,997 3,096 1,104,300
2026/02/26 3,019 3,043 2,990 2,997 1,114,700
2026/02/25 3,046 3,058 2,975 3,010 1,058,200
2026/02/24 2,970 3,065 2,955 2,987 1,087,800
2026/02/20 2,960 3,006 2,936 2,968 1,237,700
2026/02/19 2,998 3,046 2,950 3,008 1,492,600
2026/02/18 2,953 2,994 2,922 2,974 1,716,300
2026/02/17 2,900 2,986 2,889 2,954 982,400
2026/02/16 2,965 2,977 2,910 2,910 1,662,100
2026/02/13 3,053 3,080 2,918 2,939 2,718,900
2026/02/12 3,111 3,207 3,093 3,114 3,643,800
2026/02/10 3,121 3,240 3,105 3,240 2,512,100
2026/02/09 3,059 3,113 3,030 3,113 2,831,800
2026/02/06 2,900 2,984 2,881 2,977 1,110,100
2026/02/05 2,925 2,988 2,890 2,947 1,708,100
2026/02/04 2,786 2,905 2,778 2,896 1,972,000
2026/02/03 2,710 2,790 2,699 2,790 1,501,200
2026/02/02 2,750 2,768 2,689 2,696 881,700
2026/01/30 2,710 2,730 2,681 2,720 789,700
2026/01/29 2,674 2,717 2,654 2,700 965,500
2026/01/28 2,720 2,738 2,705 2,724 892,500
2026/01/27 2,720 2,766 2,713 2,739 601,800
2026/01/26 2,765 2,783 2,716 2,730 1,208,200
2026/01/23 2,848 2,855 2,814 2,834 765,900
2026/01/22 2,850 2,864 2,824 2,824 1,011,500
2026/01/21 2,795 2,823 2,773 2,809 1,580,000
2026/01/20 2,870 2,896 2,848 2,867 1,292,700
2026/01/19 2,900 2,917 2,866 2,880 1,421,300
2026/01/16 2,858 2,960 2,850 2,960 1,809,300
2026/01/15 2,809 2,861 2,794 2,858 1,252,000
2026/01/14 2,850 2,876 2,791 2,820 1,864,500
2026/01/13 2,856 2,870 2,809 2,854 1,661,700
2026/01/09 2,735 2,821 2,734 2,796 2,277,700
2026/01/08 2,700 2,754 2,700 2,701 1,223,400
2026/01/07 2,718 2,749 2,700 2,730 1,054,400
2026/01/06 2,670 2,741 2,670 2,710 2,129,700
2026/01/05 2,652 2,667 2,625 2,666 1,564,200

このページの先頭へ