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
2026/03/11 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