ディーエムソリューションズ(6549)の株価時系列情報
ディーエムソリューションズ(6549)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 |
|---|---|---|---|---|---|
| 2024/04/16 | 1,477 | 1,498 | 1,440 | 1,475 | 1,900 |
| 2024/04/15 | 1,463 | 1,473 | 1,432 | 1,473 | 3,400 |
| 2024/04/12 | 1,480 | 1,481 | 1,401 | 1,401 | 2,700 |
| 2024/04/11 | 1,478 | 1,481 | 1,478 | 1,481 | 200 |
| 2024/04/10 | 1,530 | 1,530 | 1,468 | 1,478 | 2,500 |
| 2024/04/09 | 1,489 | 1,537 | 1,458 | 1,530 | 15,100 |
| 2024/04/08 | 1,400 | 1,429 | 1,400 | 1,429 | 1,600 |
| 2024/04/05 | 1,390 | 1,392 | 1,390 | 1,392 | 200 |
| 2024/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2024/04/03 | 1,353 | 1,396 | 1,353 | 1,384 | 2,300 |
| 2024/04/02 | 1,400 | 1,400 | 1,316 | 1,377 | 2,300 |
| 2024/04/01 | 1,410 | 1,419 | 1,369 | 1,400 | 2,500 |
| 2024/03/29 | 1,383 | 1,404 | 1,360 | 1,404 | 5,700 |
| 2024/03/28 | 1,308 | 1,366 | 1,306 | 1,366 | 2,400 |
| 2024/03/27 | 1,344 | 1,350 | 1,342 | 1,350 | 2,600 |
| 2024/03/26 | 1,340 | 1,345 | 1,340 | 1,345 | 800 |
| 2024/03/25 | 1,343 | 1,345 | 1,343 | 1,345 | 3,300 |
| 2024/03/22 | 1,321 | 1,325 | 1,319 | 1,325 | 1,400 |
| 2024/03/21 | 1,300 | 1,333 | 1,300 | 1,325 | 8,900 |
| 2024/03/19 | 1,289 | 1,300 | 1,285 | 1,300 | 3,100 |
| 2024/03/18 | 1,300 | 1,302 | 1,278 | 1,298 | 12,900 |
| 2024/03/15 | 1,226 | 1,249 | 1,226 | 1,246 | 1,200 |
| 2024/03/14 | 1,261 | 1,261 | 1,226 | 1,226 | 1,000 |
| 2024/03/13 | 1,225 | 1,262 | 1,225 | 1,258 | 1,200 |
| 2024/03/12 | 1,222 | 1,229 | 1,218 | 1,220 | 2,200 |
| 2024/03/11 | 1,244 | 1,269 | 1,220 | 1,250 | 3,900 |
| 2024/03/08 | 1,288 | 1,288 | 1,274 | 1,274 | 800 |
| 2024/03/07 | 1,280 | 1,287 | 1,280 | 1,286 | 1,100 |
| 2024/03/06 | 1,277 | 1,278 | 1,263 | 1,277 | 1,100 |
| 2024/03/05 | 1,268 | 1,268 | 1,267 | 1,268 | 500 |
| 2024/03/04 | 1,250 | 1,267 | 1,250 | 1,267 | 2,200 |
| 2024/03/01 | 1,247 | 1,247 | 1,237 | 1,247 | 800 |
| 2024/02/29 | 1,242 | 1,244 | 1,231 | 1,231 | 1,100 |
| 2024/02/28 | 1,243 | 1,243 | 1,223 | 1,226 | 700 |
| 2024/02/27 | 1,230 | 1,244 | 1,222 | 1,243 | 1,800 |
| 2024/02/26 | 1,241 | 1,242 | 1,219 | 1,241 | 2,500 |
| 2024/02/22 | 1,243 | 1,243 | 1,217 | 1,241 | 1,600 |
| 2024/02/21 | 1,223 | 1,243 | 1,220 | 1,243 | 1,800 |
| 2024/02/20 | 1,220 | 1,221 | 1,217 | 1,220 | 2,400 |
| 2024/02/19 | 1,222 | 1,242 | 1,222 | 1,228 | 2,900 |
| 2024/02/16 | 1,246 | 1,246 | 1,219 | 1,239 | 2,400 |
| 2024/02/15 | 1,242 | 1,242 | 1,218 | 1,232 | 1,100 |
| 2024/02/14 | 1,255 | 1,255 | 1,230 | 1,236 | 2,400 |
| 2024/02/13 | 1,256 | 1,256 | 1,220 | 1,230 | 4,800 |
| 2024/02/09 | 1,242 | 1,260 | 1,242 | 1,256 | 2,100 |
| 2024/02/08 | 1,256 | 1,256 | 1,243 | 1,243 | 800 |
| 2024/02/07 | 1,260 | 1,260 | 1,242 | 1,256 | 1,100 |
| 2024/02/06 | 1,245 | 1,256 | 1,242 | 1,242 | 1,100 |
| 2024/02/05 | 1,246 | 1,272 | 1,240 | 1,242 | 2,000 |
| 2024/02/02 | 1,270 | 1,270 | 1,246 | 1,246 | 1,000 |
| 2024/02/01 | 1,235 | 1,241 | 1,220 | 1,240 | 2,900 |
| 2024/01/31 | 1,239 | 1,239 | 1,234 | 1,234 | 600 |
| 2024/01/30 | 1,250 | 1,267 | 1,250 | 1,250 | 700 |
| 2024/01/29 | 1,255 | 1,255 | 1,230 | 1,245 | 2,600 |
| 2024/01/26 | 1,238 | 1,268 | 1,238 | 1,248 | 1,800 |
| 2024/01/25 | 1,305 | 1,305 | 1,262 | 1,282 | 3,400 |
| 2024/01/24 | 1,211 | 1,300 | 1,200 | 1,286 | 14,400 |
| 2024/01/23 | 1,217 | 1,217 | 1,216 | 1,216 | 500 |
| 2024/01/22 | 1,206 | 1,225 | 1,206 | 1,216 | 1,800 |
| 2024/01/19 | 1,208 | 1,220 | 1,208 | 1,220 | 1,300 |
| 2024/01/18 | 1,209 | 1,224 | 1,208 | 1,208 | 1,200 |
| 2024/01/17 | 1,217 | 1,217 | 1,210 | 1,210 | 900 |
| 2024/01/16 | 1,216 | 1,216 | 1,210 | 1,216 | 400 |
| 2024/01/15 | 1,217 | 1,226 | 1,215 | 1,222 | 2,900 |
| 2024/01/12 | 1,206 | 1,217 | 1,202 | 1,216 | 2,800 |
| 2024/01/11 | 1,203 | 1,206 | 1,203 | 1,206 | 1,300 |
| 2024/01/10 | 1,225 | 1,228 | 1,200 | 1,211 | 3,600 |
| 2024/01/09 | 1,205 | 1,214 | 1,200 | 1,214 | 2,000 |
| 2024/01/05 | 1,204 | 1,204 | 1,185 | 1,204 | 3,700 |
| 2024/01/04 | 1,206 | 1,206 | 1,192 | 1,204 | 800 |
| 2023/12/29 | 1,205 | 1,205 | 1,191 | 1,191 | 2,800 |
| 2023/12/28 | 1,191 | 1,220 | 1,191 | 1,202 | 900 |
| 2023/12/27 | 1,199 | 1,201 | 1,191 | 1,195 | 2,600 |
| 2023/12/26 | 1,203 | 1,211 | 1,199 | 1,200 | 1,600 |
| 2023/12/25 | 1,241 | 1,241 | 1,205 | 1,205 | 2,200 |
| 2023/12/22 | 1,200 | 1,222 | 1,200 | 1,222 | 900 |
| 2023/12/21 | 1,183 | 1,225 | 1,183 | 1,218 | 3,200 |
| 2023/12/20 | 1,210 | 1,210 | 1,199 | 1,200 | 1,700 |
| 2023/12/19 | 1,207 | 1,207 | 1,200 | 1,200 | 2,000 |
| 2023/12/18 | 1,194 | 1,212 | 1,193 | 1,212 | 3,200 |
| 2023/12/15 | 1,189 | 1,190 | 1,188 | 1,189 | 1,600 |
| 2023/12/14 | 1,188 | 1,189 | 1,188 | 1,189 | 700 |
| 2023/12/13 | 1,189 | 1,189 | 1,182 | 1,188 | 1,200 |
| 2023/12/12 | 1,173 | 1,198 | 1,173 | 1,180 | 2,200 |
| 2023/12/11 | 1,169 | 1,176 | 1,169 | 1,171 | 1,900 |
| 2023/12/08 | 1,171 | 1,171 | 1,160 | 1,163 | 2,400 |
| 2023/12/07 | 1,170 | 1,173 | 1,160 | 1,173 | 4,900 |
| 2023/12/06 | 1,162 | 1,170 | 1,162 | 1,170 | 1,900 |
| 2023/12/05 | 1,170 | 1,177 | 1,170 | 1,170 | 2,000 |
| 2023/12/04 | 1,170 | 1,171 | 1,166 | 1,170 | 1,700 |
| 2023/12/01 | 1,173 | 1,180 | 1,167 | 1,167 | 2,000 |
| 2023/11/30 | 1,180 | 1,182 | 1,168 | 1,173 | 1,300 |
| 2023/11/29 | 1,180 | 1,180 | 1,160 | 1,180 | 4,100 |
| 2023/11/28 | 1,180 | 1,180 | 1,166 | 1,176 | 4,100 |
| 2023/11/27 | 1,206 | 1,206 | 1,180 | 1,180 | 2,300 |
| 2023/11/24 | 1,182 | 1,188 | 1,176 | 1,176 | 5,400 |
| 2023/11/22 | 1,175 | 1,185 | 1,175 | 1,180 | 2,300 |
| 2023/11/21 | 1,186 | 1,186 | 1,171 | 1,175 | 3,500 |
| 2023/11/20 | 1,180 | 1,188 | 1,172 | 1,180 | 3,500 |
| 2023/11/17 | 1,196 | 1,196 | 1,170 | 1,172 | 3,700 |
| 2023/11/16 | 1,200 | 1,205 | 1,170 | 1,196 | 10,600 |
| 2023/11/15 | 1,205 | 1,211 | 1,192 | 1,200 | 1,700 |
| 2023/11/14 | 1,202 | 1,210 | 1,201 | 1,201 | 500 |
| 2023/11/13 | 1,222 | 1,262 | 1,170 | 1,200 | 9,200 |
| 2023/11/10 | 1,260 | 1,270 | 1,260 | 1,264 | 2,600 |
| 2023/11/09 | 1,265 | 1,280 | 1,260 | 1,260 | 1,300 |
| 2023/11/08 | 1,302 | 1,302 | 1,246 | 1,265 | 4,600 |
| 2023/11/07 | 1,243 | 1,295 | 1,243 | 1,290 | 7,700 |
| 2023/11/06 | 1,280 | 1,294 | 1,280 | 1,294 | 1,400 |
| 2023/11/02 | 1,279 | 1,291 | 1,277 | 1,277 | 500 |
| 2023/11/01 | 1,298 | 1,298 | 1,270 | 1,280 | 5,000 |
| 2023/10/31 | 1,228 | 1,228 | 1,228 | 1,228 | 100 |
| 2023/10/30 | 1,251 | 1,251 | 1,212 | 1,222 | 5,200 |
| 2023/10/27 | 1,247 | 1,258 | 1,230 | 1,258 | 1,400 |
| 2023/10/26 | 1,284 | 1,284 | 1,245 | 1,248 | 3,600 |
| 2023/10/25 | 1,307 | 1,307 | 1,285 | 1,285 | 1,500 |
| 2023/10/24 | 1,304 | 1,304 | 1,226 | 1,288 | 4,200 |
| 2023/10/23 | 1,310 | 1,312 | 1,304 | 1,304 | 700 |
| 2023/10/20 | 1,300 | 1,325 | 1,299 | 1,325 | 800 |
| 2023/10/19 | 1,294 | 1,334 | 1,294 | 1,314 | 2,500 |
| 2023/10/18 | 1,320 | 1,330 | 1,309 | 1,309 | 2,300 |
| 2023/10/17 | 1,329 | 1,338 | 1,329 | 1,338 | 2,600 |
| 2023/10/16 | 1,329 | 1,329 | 1,315 | 1,329 | 1,300 |
| 2023/10/13 | 1,293 | 1,328 | 1,290 | 1,328 | 4,900 |
| 2023/10/12 | 1,295 | 1,300 | 1,294 | 1,300 | 1,000 |
| 2023/10/11 | 1,301 | 1,301 | 1,266 | 1,294 | 1,000 |
| 2023/10/10 | 1,289 | 1,331 | 1,289 | 1,309 | 1,200 |
| 2023/10/06 | 1,284 | 1,284 | 1,284 | 1,284 | 200 |
| 2023/10/05 | 1,276 | 1,284 | 1,262 | 1,284 | 900 |
| 2023/10/04 | 1,256 | 1,280 | 1,256 | 1,263 | 3,400 |
| 2023/10/03 | 1,334 | 1,334 | 1,305 | 1,305 | 1,900 |
| 2023/10/02 | 1,327 | 1,340 | 1,318 | 1,340 | 2,300 |
| 2023/09/29 | 1,304 | 1,332 | 1,303 | 1,323 | 2,600 |
| 2023/09/28 | 1,325 | 1,325 | 1,297 | 1,297 | 2,700 |
| 2023/09/27 | 1,320 | 1,322 | 1,306 | 1,321 | 3,300 |
| 2023/09/26 | 1,320 | 1,324 | 1,315 | 1,315 | 1,800 |
| 2023/09/25 | 1,328 | 1,328 | 1,305 | 1,320 | 3,900 |
| 2023/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | 900 |
| 2023/09/21 | 1,313 | 1,313 | 1,302 | 1,302 | 1,500 |
| 2023/09/20 | 1,308 | 1,308 | 1,301 | 1,304 | 1,000 |
| 2023/09/19 | 1,300 | 1,310 | 1,300 | 1,308 | 700 |
| 2023/09/15 | 1,317 | 1,317 | 1,287 | 1,293 | 1,100 |
| 2023/09/14 | 1,281 | 1,303 | 1,281 | 1,303 | 1,100 |
| 2023/09/13 | 1,286 | 1,286 | 1,281 | 1,281 | 1,200 |
| 2023/09/12 | 1,286 | 1,292 | 1,286 | 1,292 | 200 |
| 2023/09/11 | 1,313 | 1,313 | 1,290 | 1,290 | 700 |
| 2023/09/08 | 1,285 | 1,312 | 1,285 | 1,312 | 300 |
| 2023/09/07 | 1,306 | 1,312 | 1,305 | 1,312 | 1,200 |
| 2023/09/06 | 1,283 | 1,315 | 1,283 | 1,315 | 2,300 |
| 2023/09/05 | 1,306 | 1,307 | 1,292 | 1,294 | 1,200 |
| 2023/09/04 | 1,283 | 1,306 | 1,281 | 1,306 | 7,200 |
| 2023/09/01 | 1,269 | 1,276 | 1,269 | 1,276 | 1,500 |
| 2023/08/31 | 1,247 | 1,269 | 1,247 | 1,269 | 1,700 |
| 2023/08/30 | 1,242 | 1,252 | 1,230 | 1,250 | 3,900 |
| 2023/08/29 | 1,212 | 1,242 | 1,212 | 1,242 | 1,200 |
| 2023/08/28 | 1,201 | 1,204 | 1,200 | 1,203 | 2,200 |
| 2023/08/25 | 1,216 | 1,221 | 1,210 | 1,210 | 2,500 |
| 2023/08/24 | 1,221 | 1,226 | 1,214 | 1,226 | 1,200 |
| 2023/08/23 | 1,219 | 1,220 | 1,211 | 1,215 | 900 |
| 2023/08/22 | 1,221 | 1,221 | 1,212 | 1,212 | 800 |
| 2023/08/21 | 1,222 | 1,230 | 1,220 | 1,220 | 6,400 |
| 2023/08/18 | 1,245 | 1,245 | 1,220 | 1,236 | 3,000 |
| 2023/08/17 | 1,226 | 1,248 | 1,220 | 1,248 | 1,400 |
| 2023/08/16 | 1,227 | 1,250 | 1,221 | 1,221 | 3,900 |
| 2023/08/15 | 1,244 | 1,245 | 1,217 | 1,227 | 3,100 |
| 2023/08/14 | 1,299 | 1,299 | 1,243 | 1,255 | 11,900 |
| 2023/08/10 | 1,203 | 1,209 | 1,177 | 1,190 | 6,200 |
| 2023/08/09 | 1,207 | 1,216 | 1,204 | 1,214 | 2,000 |
| 2023/08/08 | 1,191 | 1,209 | 1,188 | 1,207 | 3,000 |
| 2023/08/07 | 1,160 | 1,188 | 1,155 | 1,188 | 2,100 |
| 2023/08/04 | 1,159 | 1,161 | 1,159 | 1,161 | 200 |
| 2023/08/03 | 1,161 | 1,161 | 1,161 | 1,161 | 500 |
| 2023/08/02 | 1,184 | 1,184 | 1,167 | 1,167 | 800 |
| 2023/08/01 | 1,160 | 1,180 | 1,160 | 1,170 | 1,400 |
| 2023/07/31 | 1,160 | 1,162 | 1,160 | 1,160 | 1,900 |
| 2023/07/28 | 1,151 | 1,156 | 1,151 | 1,156 | 700 |
| 2023/07/27 | 1,152 | 1,154 | 1,151 | 1,151 | 1,000 |
| 2023/07/26 | 1,164 | 1,164 | 1,153 | 1,153 | 900 |
| 2023/07/25 | 1,182 | 1,182 | 1,150 | 1,164 | 2,600 |
| 2023/07/24 | 1,170 | 1,170 | 1,146 | 1,161 | 900 |
| 2023/07/21 | 1,164 | 1,164 | 1,145 | 1,145 | 1,400 |
| 2023/07/20 | 1,165 | 1,168 | 1,146 | 1,146 | 1,900 |
| 2023/07/19 | 1,161 | 1,162 | 1,145 | 1,162 | 700 |
| 2023/07/18 | 1,141 | 1,162 | 1,141 | 1,142 | 600 |
| 2023/07/14 | 1,191 | 1,191 | 1,131 | 1,140 | 2,900 |
| 2023/07/13 | 1,140 | 1,140 | 1,121 | 1,131 | 1,600 |
| 2023/07/12 | 1,198 | 1,198 | 1,141 | 1,142 | 3,600 |
| 2023/07/11 | 1,238 | 1,238 | 1,150 | 1,176 | 7,100 |
| 2023/07/10 | 1,248 | 1,248 | 1,198 | 1,208 | 4,400 |
| 2023/07/07 | 1,200 | 1,216 | 1,195 | 1,195 | 4,000 |
| 2023/07/06 | 1,243 | 1,243 | 1,194 | 1,223 | 13,700 |
| 2023/07/05 | 1,150 | 1,355 | 1,149 | 1,250 | 132,200 |
| 2023/07/04 | 1,149 | 1,150 | 1,120 | 1,126 | 3,200 |
| 2023/07/03 | 1,150 | 1,150 | 1,145 | 1,145 | 600 |
| 2023/06/30 | 1,154 | 1,179 | 1,149 | 1,150 | 1,200 |
| 2023/06/29 | 1,131 | 1,184 | 1,118 | 1,184 | 2,700 |
| 2023/06/28 | 1,160 | 1,160 | 1,120 | 1,120 | 800 |
| 2023/06/27 | 1,161 | 1,161 | 1,161 | 1,161 | 400 |
| 2023/06/26 | 1,162 | 1,162 | 1,130 | 1,161 | 2,700 |
| 2023/06/23 | 1,163 | 1,165 | 1,128 | 1,162 | 3,400 |