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

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
2026/06/24 2,180 2,233 2,127 2,174 8,900
2026/06/23 2,115 2,175 2,115 2,175 6,200
2026/06/22 2,149 2,149 2,105 2,108 2,200
2026/06/19 2,115 2,129 2,100 2,100 1,600
2026/06/18 2,101 2,129 2,100 2,108 1,300
2026/06/17 2,090 2,130 2,090 2,129 3,800
2026/06/16 2,099 2,100 2,085 2,099 1,600
2026/06/15 2,105 2,105 2,085 2,085 1,800
2026/06/12 2,060 2,098 2,060 2,097 1,600
2026/06/11 2,047 2,076 2,040 2,056 3,400
2026/06/10 2,110 2,120 2,070 2,076 7,300
2026/06/09 2,020 2,092 2,020 2,042 3,000
2026/06/08 2,079 2,134 2,041 2,070 1,600
2026/06/05 2,059 2,090 2,059 2,089 2,200
2026/06/04 2,040 2,060 2,039 2,060 1,600
2026/06/03 2,023 2,038 2,020 2,038 1,700
2026/06/02 2,012 2,040 2,012 2,039 2,400
2026/06/01 2,040 2,070 2,016 2,035 1,800
2026/05/29 2,012 2,052 2,010 2,040 3,300
2026/05/28 2,050 2,050 2,050 2,050 200
2026/05/27 2,010 2,060 2,010 2,054 2,200
2026/05/26 2,095 2,095 2,010 2,010 2,700
2026/05/25 2,050 2,142 2,049 2,115 7,600
2026/05/22 1,979 2,049 1,978 2,049 8,000
2026/05/21 1,945 1,995 1,945 1,968 4,700
2026/05/20 1,929 1,940 1,909 1,940 3,800
2026/05/19 1,910 1,926 1,887 1,926 3,500
2026/05/18 1,893 1,910 1,893 1,901 4,600
2026/05/15 1,871 1,895 1,870 1,895 2,700
2026/05/14 1,900 1,900 1,851 1,880 8,100
2026/05/13 1,864 1,864 1,827 1,829 5,200
2026/05/12 1,903 1,903 1,863 1,885 2,200
2026/05/11 1,916 1,916 1,860 1,906 7,900
2026/05/08 1,932 1,945 1,811 1,836 17,300
2026/05/07 1,755 1,755 1,666 1,720 1,500
2026/05/01 1,690 1,720 1,690 1,720 800
2026/04/30 1,701 1,701 1,680 1,680 1,200
2026/04/28 1,737 1,737 1,701 1,701 1,600
2026/04/27 1,766 1,769 1,729 1,737 1,400
2026/04/24 1,711 1,739 1,711 1,739 200
2026/04/23 1,760 1,760 1,711 1,711 1,100
2026/04/22 1,750 1,760 1,734 1,760 400
2026/04/21 1,747 1,750 1,747 1,750 1,700
2026/04/20 1,750 1,750 1,748 1,748 700
2026/04/16 1,730 1,735 1,723 1,723 2,300
2026/04/15 1,705 1,746 1,705 1,730 1,500
2026/04/14 1,732 1,732 1,694 1,705 1,100
2026/04/13 1,692 1,692 1,692 1,692 100
2026/04/10 1,734 1,734 1,700 1,700 200
2026/04/09 1,696 1,701 1,696 1,700 1,400
2026/04/08 1,693 1,700 1,693 1,696 1,500
2026/04/07 1,678 1,710 1,670 1,693 3,900
2026/04/06 1,747 1,747 1,732 1,740 700
2026/04/03 1,693 1,780 1,693 1,760 2,200
2026/04/02 1,689 1,716 1,680 1,716 1,500
2026/03/27 1,822 1,840 1,800 1,837 6,800
2026/03/26 1,850 1,850 1,813 1,822 8,100
2026/03/25 1,795 1,830 1,760 1,830 10,400
2026/03/24 1,768 1,778 1,744 1,756 7,300
2026/03/23 1,740 1,745 1,713 1,713 2,900
2026/03/19 1,764 1,774 1,742 1,742 1,700
2026/03/18 1,774 1,774 1,734 1,763 2,600
2026/03/17 1,750 1,754 1,725 1,751 2,300
2026/03/16 1,730 1,740 1,713 1,740 1,600
2026/03/13 1,695 1,740 1,695 1,720 2,400
2026/03/12 1,710 1,728 1,691 1,728 3,700
2026/03/11 1,690 1,710 1,690 1,696 2,900
2026/03/10 1,670 1,697 1,670 1,682 800
2026/03/09 1,649 1,680 1,640 1,668 3,600
2026/03/06 1,645 1,661 1,645 1,661 600
2026/03/05 1,685 1,685 1,655 1,685 2,500
2026/03/04 1,686 1,689 1,650 1,650 4,900
2026/03/03 1,684 1,689 1,684 1,689 1,200
2026/03/02 1,690 1,708 1,680 1,684 1,700
2026/02/27 1,699 1,699 1,653 1,694 2,900
2026/02/26 1,680 1,700 1,660 1,680 5,200
2026/02/25 1,666 1,675 1,650 1,675 1,700
2026/02/24 1,628 1,688 1,625 1,650 5,600
2026/02/20 1,621 1,628 1,618 1,628 1,000
2026/02/19 1,618 1,625 1,611 1,616 1,700
2026/02/18 1,619 1,628 1,609 1,618 2,400
2026/02/17 1,618 1,629 1,606 1,615 2,700
2026/02/16 1,626 1,649 1,623 1,624 6,300
2026/02/13 1,593 1,593 1,593 1,593 700
2026/02/12 1,619 1,619 1,596 1,598 3,000
2026/02/10 1,597 1,601 1,595 1,601 1,800
2026/02/09 1,609 1,609 1,596 1,596 1,300
2026/02/06 1,590 1,607 1,590 1,607 1,300
2026/02/05 1,590 1,606 1,590 1,597 1,200
2026/02/04 1,590 1,601 1,590 1,595 900
2026/02/03 1,603 1,603 1,591 1,591 800
2026/02/02 1,594 1,600 1,586 1,591 3,300
2026/01/30 1,595 1,603 1,595 1,595 1,100
2026/01/29 1,600 1,600 1,592 1,597 1,400
2026/01/28 1,594 1,600 1,590 1,590 2,600
2026/01/27 1,600 1,600 1,593 1,600 500
2026/01/26 1,603 1,609 1,587 1,600 2,800
2026/01/23 1,600 1,609 1,591 1,609 2,700
2026/01/22 1,588 1,599 1,588 1,599 600
2026/01/21 1,595 1,595 1,589 1,592 1,200
2026/01/20 1,590 1,602 1,590 1,593 1,700
2026/01/19 1,600 1,600 1,588 1,590 3,700
2026/01/16 1,595 1,608 1,595 1,597 4,300
2026/01/15 1,592 1,612 1,590 1,591 6,800
2026/01/14 1,590 1,603 1,590 1,600 2,100
2026/01/13 1,598 1,598 1,590 1,590 2,000
2026/01/09 1,597 1,597 1,585 1,585 1,500
2026/01/08 1,600 1,600 1,590 1,593 2,300
2026/01/07 1,602 1,602 1,600 1,600 2,300
2026/01/06 1,604 1,606 1,592 1,605 3,000
2026/01/05 1,601 1,604 1,585 1,604 2,800
2025/12/30 1,598 1,598 1,587 1,587 1,800
2025/12/29 1,604 1,604 1,588 1,589 2,100
2025/12/26 1,588 1,590 1,573 1,586 2,300
2025/12/25 1,610 1,610 1,593 1,599 4,400
2025/12/24 1,602 1,607 1,590 1,600 9,300
2025/12/23 1,576 1,586 1,560 1,583 3,400
2025/12/22 1,587 1,605 1,575 1,575 5,700
2025/12/19 1,596 1,596 1,580 1,586 3,100
2025/12/18 1,572 1,576 1,572 1,576 600
2025/12/17 1,574 1,582 1,550 1,582 1,700
2025/12/16 1,586 1,589 1,556 1,575 1,800
2025/12/15 1,599 1,599 1,549 1,579 9,900
2025/12/12 1,605 1,605 1,591 1,595 3,100
2025/12/11 1,599 1,599 1,590 1,599 700
2025/12/10 1,587 1,596 1,581 1,581 1,800
2025/12/09 1,598 1,599 1,587 1,587 1,300
2025/12/08 1,599 1,599 1,579 1,599 2,600
2025/12/05 1,560 1,603 1,560 1,603 2,200
2025/12/04 1,605 1,605 1,572 1,577 2,000
2025/12/03 1,597 1,601 1,590 1,601 4,400
2025/12/02 1,590 1,590 1,561 1,570 3,400
2025/12/01 1,590 1,593 1,589 1,589 800
2025/11/28 1,597 1,597 1,589 1,589 1,400
2025/11/27 1,599 1,600 1,589 1,589 2,700
2025/11/26 1,600 1,600 1,595 1,595 2,000
2025/11/25 1,595 1,598 1,587 1,598 2,700
2025/11/21 1,597 1,599 1,593 1,593 3,100
2025/11/20 1,577 1,580 1,577 1,580 900
2025/11/19 1,580 1,582 1,576 1,576 2,900
2025/11/18 1,583 1,588 1,580 1,587 3,600
2025/11/17 1,597 1,600 1,581 1,595 8,500
2025/11/14 1,546 1,577 1,546 1,557 3,900
2025/11/13 1,555 1,577 1,535 1,555 24,200
2025/11/12 1,490 1,518 1,478 1,496 3,400
2025/11/11 1,477 1,498 1,476 1,490 1,800
2025/11/10 1,477 1,477 1,477 1,477 100
2025/11/07 1,480 1,480 1,477 1,477 200
2025/11/06 1,499 1,501 1,480 1,480 800
2025/11/05 1,499 1,499 1,477 1,499 1,300
2025/11/04 1,481 1,493 1,481 1,486 600
2025/10/31 1,495 1,495 1,495 1,495 200
2025/10/29 1,493 1,493 1,493 1,493 100
2025/10/28 1,516 1,516 1,502 1,502 900
2025/10/27 1,490 1,528 1,490 1,516 6,500
2025/10/24 1,467 1,487 1,467 1,487 200
2025/10/23 1,519 1,519 1,507 1,507 200
2025/10/22 1,536 1,536 1,505 1,529 2,000
2025/10/21 1,499 1,527 1,499 1,502 2,200
2025/10/20 1,477 1,538 1,455 1,495 3,400
2025/10/17 1,473 1,478 1,448 1,477 2,700
2025/10/16 1,473 1,474 1,473 1,473 1,300
2025/10/15 1,425 1,443 1,425 1,443 1,000
2025/10/14 1,450 1,510 1,415 1,439 6,500
2025/10/10 1,484 1,484 1,480 1,480 1,700
2025/10/09 1,503 1,509 1,497 1,497 1,300
2025/10/08 1,503 1,539 1,501 1,502 2,200
2025/10/07 1,495 1,513 1,495 1,498 400
2025/10/06 1,482 1,510 1,482 1,484 1,400
2025/10/03 1,537 1,537 1,510 1,510 2,000
2025/10/02 1,542 1,542 1,502 1,502 700
2025/10/01 1,546 1,551 1,519 1,551 1,000
2025/09/30 1,522 1,550 1,521 1,550 1,200
2025/09/29 1,552 1,552 1,521 1,521 1,100
2025/09/26 1,574 1,576 1,571 1,575 900
2025/09/25 1,574 1,575 1,551 1,570 1,300
2025/09/24 1,538 1,564 1,538 1,564 1,100
2025/09/22 1,530 1,537 1,530 1,537 1,100
2025/09/19 1,558 1,558 1,525 1,530 4,200
2025/09/18 1,555 1,555 1,531 1,531 1,200
2025/09/17 1,558 1,558 1,530 1,530 500
2025/09/16 1,536 1,536 1,534 1,534 700
2025/09/12 1,521 1,557 1,521 1,557 400
2025/09/11 1,525 1,556 1,525 1,556 500
2025/09/10 1,552 1,553 1,551 1,553 600
2025/09/09 1,553 1,559 1,518 1,518 500
2025/09/08 1,526 1,545 1,526 1,540 800
2025/09/05 1,512 1,525 1,512 1,525 2,000
2025/09/04 1,525 1,525 1,512 1,512 500
2025/09/03 1,525 1,528 1,523 1,523 1,300
2025/09/02 1,509 1,521 1,509 1,521 900
2025/09/01 1,500 1,500 1,500 1,500 1,000
2025/08/29 1,519 1,527 1,502 1,527 2,000
2025/08/28 1,507 1,514 1,501 1,514 1,900
2025/08/27 1,493 1,507 1,493 1,505 1,700
2025/08/26 1,498 1,500 1,498 1,500 400
2025/08/25 1,512 1,512 1,497 1,510 1,100
2025/08/22 1,510 1,510 1,500 1,510 700
2025/08/21 1,510 1,510 1,510 1,510 300
2025/08/20 1,510 1,510 1,510 1,510 200

このページの先頭へ