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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,567 | 1,570 | 1,560 | 1,560 | 300 |
| 2025/06/12 | 1,567 | 1,567 | 1,567 | 1,567 | 100 |
| 2025/06/11 | 1,580 | 1,580 | 1,567 | 1,567 | 400 |
| 2025/06/10 | 1,597 | 1,597 | 1,580 | 1,580 | 1,000 |
| 2025/06/09 | 1,599 | 1,599 | 1,597 | 1,597 | 500 |
| 2025/06/06 | 1,588 | 1,599 | 1,580 | 1,598 | 1,500 |
| 2025/06/05 | 1,580 | 1,587 | 1,580 | 1,587 | 2,800 |
| 2025/06/04 | 1,555 | 1,572 | 1,554 | 1,572 | 1,200 |
| 2025/06/03 | 1,566 | 1,578 | 1,505 | 1,555 | 2,400 |
| 2025/06/02 | 1,557 | 1,562 | 1,555 | 1,560 | 800 |
| 2025/05/30 | 1,559 | 1,560 | 1,555 | 1,555 | 700 |
| 2025/05/29 | 1,552 | 1,559 | 1,550 | 1,559 | 2,200 |
| 2025/05/28 | 1,540 | 1,549 | 1,495 | 1,549 | 2,900 |
| 2025/05/27 | 1,500 | 1,540 | 1,495 | 1,540 | 1,400 |
| 2025/05/26 | 1,547 | 1,547 | 1,535 | 1,540 | 2,600 |
| 2025/05/23 | 1,531 | 1,547 | 1,521 | 1,547 | 1,100 |
| 2025/05/22 | 1,530 | 1,531 | 1,520 | 1,531 | 2,200 |
| 2025/05/21 | 1,520 | 1,530 | 1,517 | 1,530 | 1,600 |
| 2025/05/20 | 1,535 | 1,535 | 1,512 | 1,512 | 800 |
| 2025/05/19 | 1,564 | 1,564 | 1,500 | 1,536 | 2,400 |
| 2025/05/16 | 1,511 | 1,526 | 1,510 | 1,526 | 1,700 |
| 2025/05/15 | 1,516 | 1,538 | 1,505 | 1,507 | 2,200 |
| 2025/05/14 | 1,595 | 1,595 | 1,515 | 1,515 | 13,200 |
| 2025/05/13 | 1,478 | 1,515 | 1,478 | 1,515 | 4,500 |
| 2025/05/12 | 1,493 | 1,498 | 1,478 | 1,478 | 3,200 |
| 2025/05/09 | 1,463 | 1,478 | 1,459 | 1,478 | 6,600 |
| 2025/05/08 | 1,420 | 1,488 | 1,420 | 1,478 | 13,200 |
| 2025/05/07 | 1,391 | 1,391 | 1,390 | 1,390 | 400 |
| 2025/05/02 | 1,400 | 1,400 | 1,398 | 1,398 | 300 |
| 2025/05/01 | 1,375 | 1,398 | 1,375 | 1,398 | 200 |
| 2025/04/30 | 1,377 | 1,377 | 1,377 | 1,377 | 200 |
| 2025/04/28 | 1,377 | 1,378 | 1,377 | 1,377 | 700 |
| 2025/04/25 | 1,395 | 1,395 | 1,375 | 1,375 | 1,200 |
| 2025/04/23 | 1,335 | 1,350 | 1,335 | 1,335 | 2,400 |
| 2025/04/22 | 1,325 | 1,331 | 1,325 | 1,328 | 900 |
| 2025/04/21 | 1,325 | 1,325 | 1,325 | 1,325 | 300 |
| 2025/04/18 | 1,320 | 1,323 | 1,320 | 1,323 | 500 |
| 2025/04/17 | 1,320 | 1,320 | 1,311 | 1,311 | 1,900 |
| 2025/04/16 | 1,309 | 1,310 | 1,308 | 1,308 | 900 |
| 2025/04/15 | 1,320 | 1,322 | 1,311 | 1,311 | 1,400 |
| 2025/04/14 | 1,257 | 1,320 | 1,257 | 1,320 | 500 |
| 2025/04/11 | 1,249 | 1,252 | 1,235 | 1,252 | 1,300 |
| 2025/04/10 | 1,246 | 1,276 | 1,239 | 1,267 | 1,500 |
| 2025/04/09 | 1,199 | 1,199 | 1,175 | 1,188 | 1,900 |
| 2025/04/08 | 1,186 | 1,201 | 1,186 | 1,200 | 5,500 |
| 2025/04/07 | 1,150 | 1,200 | 1,148 | 1,148 | 7,900 |
| 2025/04/04 | 1,350 | 1,351 | 1,299 | 1,299 | 3,400 |
| 2025/04/03 | 1,365 | 1,386 | 1,350 | 1,355 | 1,700 |
| 2025/04/02 | 1,393 | 1,400 | 1,385 | 1,395 | 500 |
| 2025/04/01 | 1,364 | 1,373 | 1,364 | 1,372 | 1,600 |
| 2025/03/31 | 1,414 | 1,414 | 1,370 | 1,370 | 2,800 |
| 2025/03/28 | 1,449 | 1,460 | 1,380 | 1,439 | 1,900 |
| 2025/03/27 | 1,458 | 1,465 | 1,450 | 1,465 | 600 |
| 2025/03/26 | 1,475 | 1,475 | 1,458 | 1,458 | 1,900 |
| 2025/03/25 | 1,498 | 1,498 | 1,475 | 1,475 | 900 |
| 2025/03/24 | 1,481 | 1,497 | 1,466 | 1,497 | 2,600 |
| 2025/03/21 | 1,482 | 1,485 | 1,463 | 1,485 | 1,700 |
| 2025/03/19 | 1,484 | 1,502 | 1,473 | 1,482 | 3,500 |
| 2025/03/18 | 1,460 | 1,460 | 1,460 | 1,460 | 100 |
| 2025/03/17 | 1,469 | 1,483 | 1,456 | 1,456 | 900 |
| 2025/03/14 | 1,471 | 1,471 | 1,452 | 1,452 | 500 |
| 2025/03/13 | 1,450 | 1,490 | 1,450 | 1,471 | 1,200 |
| 2025/03/12 | 1,450 | 1,452 | 1,450 | 1,450 | 900 |
| 2025/03/11 | 1,462 | 1,462 | 1,450 | 1,450 | 1,900 |
| 2025/03/10 | 1,462 | 1,462 | 1,462 | 1,462 | 200 |
| 2025/03/07 | 1,460 | 1,464 | 1,460 | 1,462 | 600 |
| 2025/03/06 | 1,464 | 1,479 | 1,464 | 1,467 | 400 |
| 2025/03/05 | 1,450 | 1,464 | 1,450 | 1,464 | 1,500 |
| 2025/03/04 | 1,459 | 1,459 | 1,459 | 1,459 | 200 |
| 2025/03/03 | 1,459 | 1,459 | 1,459 | 1,459 | 700 |
| 2025/02/28 | 1,425 | 1,468 | 1,421 | 1,438 | 1,000 |
| 2025/02/27 | 1,438 | 1,438 | 1,438 | 1,438 | 100 |
| 2025/02/26 | 1,457 | 1,470 | 1,432 | 1,437 | 3,700 |
| 2025/02/25 | 1,490 | 1,510 | 1,489 | 1,498 | 1,300 |
| 2025/02/21 | 1,465 | 1,465 | 1,460 | 1,460 | 300 |
| 2025/02/20 | 1,459 | 1,470 | 1,459 | 1,470 | 400 |
| 2025/02/19 | 1,470 | 1,500 | 1,429 | 1,459 | 3,900 |
| 2025/02/18 | 1,435 | 1,450 | 1,435 | 1,440 | 5,200 |
| 2025/02/17 | 1,471 | 1,492 | 1,471 | 1,477 | 1,200 |
| 2025/02/14 | 1,509 | 1,509 | 1,460 | 1,481 | 1,100 |
| 2025/02/13 | 1,498 | 1,527 | 1,498 | 1,509 | 700 |
| 2025/02/12 | 1,475 | 1,497 | 1,435 | 1,497 | 8,900 |
| 2025/02/10 | 1,510 | 1,550 | 1,495 | 1,503 | 6,700 |
| 2025/02/07 | 1,500 | 1,511 | 1,499 | 1,511 | 1,100 |
| 2025/02/06 | 1,503 | 1,509 | 1,503 | 1,504 | 1,100 |
| 2025/02/05 | 1,514 | 1,523 | 1,501 | 1,508 | 1,600 |
| 2025/02/04 | 1,509 | 1,519 | 1,509 | 1,519 | 3,400 |
| 2025/02/03 | 1,499 | 1,509 | 1,499 | 1,509 | 5,400 |
| 2025/01/31 | 1,499 | 1,499 | 1,486 | 1,499 | 1,100 |
| 2025/01/30 | 1,499 | 1,499 | 1,486 | 1,486 | 2,100 |
| 2025/01/29 | 1,488 | 1,500 | 1,428 | 1,499 | 2,400 |
| 2025/01/28 | 1,480 | 1,488 | 1,473 | 1,488 | 300 |
| 2025/01/27 | 1,449 | 1,480 | 1,446 | 1,480 | 4,500 |
| 2025/01/24 | 1,447 | 1,447 | 1,405 | 1,447 | 1,900 |
| 2025/01/23 | 1,443 | 1,448 | 1,439 | 1,448 | 1,400 |
| 2025/01/22 | 1,418 | 1,429 | 1,418 | 1,429 | 500 |
| 2025/01/21 | 1,416 | 1,424 | 1,411 | 1,422 | 1,200 |
| 2025/01/20 | 1,354 | 1,424 | 1,354 | 1,403 | 3,800 |
| 2025/01/17 | 1,384 | 1,385 | 1,353 | 1,353 | 400 |
| 2025/01/16 | 1,389 | 1,389 | 1,384 | 1,384 | 300 |
| 2025/01/15 | 1,373 | 1,373 | 1,356 | 1,359 | 700 |
| 2025/01/14 | 1,350 | 1,400 | 1,343 | 1,343 | 3,400 |
| 2025/01/10 | 1,350 | 1,380 | 1,320 | 1,380 | 1,400 |
| 2025/01/09 | 1,337 | 1,360 | 1,337 | 1,360 | 800 |
| 2025/01/08 | 1,352 | 1,352 | 1,322 | 1,322 | 2,000 |
| 2025/01/07 | 1,358 | 1,359 | 1,350 | 1,352 | 4,500 |
| 2025/01/06 | 1,367 | 1,367 | 1,352 | 1,353 | 1,700 |
| 2024/12/30 | 1,338 | 1,367 | 1,338 | 1,367 | 700 |
| 2024/12/27 | 1,350 | 1,351 | 1,340 | 1,350 | 3,100 |
| 2024/12/26 | 1,335 | 1,355 | 1,320 | 1,350 | 2,400 |
| 2024/12/25 | 1,376 | 1,376 | 1,332 | 1,365 | 2,200 |
| 2024/12/24 | 1,387 | 1,387 | 1,361 | 1,361 | 2,800 |
| 2024/12/23 | 1,377 | 1,395 | 1,377 | 1,390 | 3,600 |
| 2024/12/20 | 1,413 | 1,423 | 1,360 | 1,370 | 12,600 |
| 2024/12/19 | 1,299 | 1,299 | 1,285 | 1,285 | 500 |
| 2024/12/18 | 1,319 | 1,319 | 1,300 | 1,300 | 1,400 |
| 2024/12/17 | 1,300 | 1,378 | 1,270 | 1,302 | 20,300 |
| 2024/12/16 | 1,260 | 1,260 | 1,250 | 1,258 | 1,500 |
| 2024/12/13 | 1,260 | 1,264 | 1,255 | 1,264 | 2,200 |
| 2024/12/12 | 1,267 | 1,268 | 1,260 | 1,261 | 1,900 |
| 2024/12/11 | 1,267 | 1,267 | 1,256 | 1,256 | 1,900 |
| 2024/12/10 | 1,258 | 1,262 | 1,257 | 1,258 | 1,600 |
| 2024/12/09 | 1,252 | 1,257 | 1,252 | 1,256 | 600 |
| 2024/12/06 | 1,269 | 1,269 | 1,260 | 1,260 | 300 |
| 2024/12/05 | 1,248 | 1,250 | 1,236 | 1,250 | 2,800 |
| 2024/12/04 | 1,256 | 1,256 | 1,242 | 1,242 | 3,400 |
| 2024/12/03 | 1,266 | 1,266 | 1,256 | 1,260 | 400 |
| 2024/12/02 | 1,255 | 1,260 | 1,255 | 1,258 | 800 |
| 2024/11/29 | 1,280 | 1,280 | 1,242 | 1,269 | 3,600 |
| 2024/11/28 | 1,290 | 1,290 | 1,290 | 1,290 | 400 |
| 2024/11/27 | 1,260 | 1,290 | 1,259 | 1,290 | 4,300 |
| 2024/11/26 | 1,289 | 1,289 | 1,261 | 1,261 | 900 |
| 2024/11/25 | 1,285 | 1,289 | 1,284 | 1,289 | 1,200 |
| 2024/11/22 | 1,262 | 1,286 | 1,262 | 1,286 | 800 |
| 2024/11/20 | 1,250 | 1,262 | 1,250 | 1,262 | 400 |
| 2024/11/19 | 1,248 | 1,248 | 1,248 | 1,248 | 600 |
| 2024/11/18 | 1,282 | 1,282 | 1,252 | 1,252 | 3,800 |
| 2024/11/15 | 1,290 | 1,290 | 1,290 | 1,290 | 200 |
| 2024/11/14 | 1,250 | 1,300 | 1,250 | 1,300 | 600 |
| 2024/11/13 | 1,281 | 1,287 | 1,240 | 1,250 | 800 |
| 2024/11/12 | 1,360 | 1,360 | 1,240 | 1,300 | 6,900 |
| 2024/11/11 | 1,256 | 1,401 | 1,256 | 1,383 | 5,700 |
| 2024/11/08 | 1,250 | 1,250 | 1,245 | 1,245 | 700 |
| 2024/11/07 | 1,250 | 1,263 | 1,241 | 1,263 | 700 |
| 2024/11/06 | 1,265 | 1,265 | 1,239 | 1,239 | 500 |
| 2024/11/05 | 1,230 | 1,268 | 1,220 | 1,268 | 1,200 |
| 2024/11/01 | 1,255 | 1,255 | 1,230 | 1,230 | 400 |
| 2024/10/31 | 1,256 | 1,256 | 1,240 | 1,240 | 400 |
| 2024/10/30 | 1,290 | 1,290 | 1,260 | 1,261 | 1,000 |
| 2024/10/28 | 1,250 | 1,291 | 1,250 | 1,291 | 800 |
| 2024/10/25 | 1,290 | 1,290 | 1,236 | 1,280 | 2,800 |
| 2024/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | 100 |
| 2024/10/23 | 1,241 | 1,241 | 1,230 | 1,230 | 200 |
| 2024/10/22 | 1,238 | 1,238 | 1,230 | 1,230 | 600 |
| 2024/10/21 | 1,240 | 1,241 | 1,233 | 1,233 | 2,500 |
| 2024/10/17 | 1,260 | 1,290 | 1,260 | 1,270 | 500 |
| 2024/10/16 | 1,262 | 1,262 | 1,262 | 1,262 | 100 |
| 2024/10/15 | 1,291 | 1,294 | 1,281 | 1,281 | 900 |
| 2024/10/11 | 1,288 | 1,288 | 1,260 | 1,281 | 900 |
| 2024/10/10 | 1,258 | 1,261 | 1,258 | 1,261 | 500 |
| 2024/10/09 | 1,283 | 1,283 | 1,280 | 1,280 | 800 |
| 2024/10/08 | 1,301 | 1,310 | 1,300 | 1,300 | 600 |
| 2024/10/07 | 1,314 | 1,344 | 1,314 | 1,326 | 1,300 |
| 2024/10/04 | 1,305 | 1,310 | 1,305 | 1,306 | 600 |
| 2024/10/03 | 1,305 | 1,321 | 1,305 | 1,305 | 700 |
| 2024/10/02 | 1,321 | 1,321 | 1,301 | 1,301 | 300 |
| 2024/10/01 | 1,300 | 1,321 | 1,300 | 1,321 | 300 |
| 2024/09/30 | 1,314 | 1,320 | 1,285 | 1,300 | 4,000 |
| 2024/09/27 | 1,325 | 1,345 | 1,312 | 1,312 | 1,600 |
| 2024/09/26 | 1,350 | 1,350 | 1,314 | 1,344 | 2,700 |
| 2024/09/25 | 1,371 | 1,371 | 1,335 | 1,359 | 2,000 |
| 2024/09/24 | 1,365 | 1,371 | 1,349 | 1,371 | 1,500 |
| 2024/09/20 | 1,352 | 1,372 | 1,345 | 1,354 | 1,900 |
| 2024/09/19 | 1,372 | 1,375 | 1,339 | 1,363 | 3,200 |
| 2024/09/18 | 1,370 | 1,370 | 1,350 | 1,370 | 700 |
| 2024/09/17 | 1,360 | 1,370 | 1,350 | 1,350 | 1,200 |
| 2024/09/13 | 1,358 | 1,358 | 1,330 | 1,358 | 900 |
| 2024/09/12 | 1,312 | 1,351 | 1,312 | 1,346 | 1,600 |
| 2024/09/11 | 1,315 | 1,315 | 1,300 | 1,312 | 3,800 |
| 2024/09/10 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 |
| 2024/09/09 | 1,350 | 1,350 | 1,300 | 1,337 | 1,200 |
| 2024/09/06 | 1,371 | 1,371 | 1,371 | 1,371 | 200 |
| 2024/09/05 | 1,372 | 1,375 | 1,340 | 1,371 | 4,400 |
| 2024/09/04 | 1,365 | 1,414 | 1,359 | 1,375 | 8,200 |
| 2024/09/03 | 1,429 | 1,429 | 1,395 | 1,395 | 900 |
| 2024/09/02 | 1,402 | 1,429 | 1,402 | 1,429 | 2,600 |
| 2024/08/30 | 1,402 | 1,402 | 1,402 | 1,402 | 500 |
| 2024/08/29 | 1,355 | 1,422 | 1,355 | 1,382 | 2,300 |
| 2024/08/28 | 1,420 | 1,420 | 1,385 | 1,385 | 1,300 |
| 2024/08/27 | 1,421 | 1,421 | 1,402 | 1,402 | 2,800 |
| 2024/08/26 | 1,424 | 1,424 | 1,350 | 1,409 | 1,200 |
| 2024/08/23 | 1,364 | 1,420 | 1,362 | 1,420 | 900 |
| 2024/08/22 | 1,353 | 1,419 | 1,353 | 1,367 | 5,800 |
| 2024/08/21 | 1,294 | 1,330 | 1,276 | 1,330 | 2,100 |
| 2024/08/20 | 1,287 | 1,290 | 1,245 | 1,287 | 2,700 |
| 2024/08/19 | 1,246 | 1,290 | 1,246 | 1,264 | 3,900 |
| 2024/08/16 | 1,267 | 1,278 | 1,221 | 1,221 | 1,100 |
| 2024/08/15 | 1,245 | 1,267 | 1,245 | 1,267 | 400 |
| 2024/08/13 | 1,183 | 1,277 | 1,183 | 1,275 | 1,200 |
| 2024/08/09 | 1,170 | 1,216 | 1,170 | 1,181 | 2,600 |