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 |
|---|---|---|---|---|---|
| 2026/05/08 | 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 |
| 2025/08/19 | 1,500 | 1,500 | 1,496 | 1,496 | 700 |
| 2025/08/18 | 1,510 | 1,511 | 1,500 | 1,511 | 1,600 |
| 2025/08/15 | 1,509 | 1,509 | 1,495 | 1,508 | 500 |
| 2025/08/14 | 1,510 | 1,510 | 1,498 | 1,509 | 1,400 |
| 2025/08/13 | 1,493 | 1,505 | 1,493 | 1,496 | 1,900 |
| 2025/08/12 | 1,508 | 1,510 | 1,485 | 1,493 | 18,300 |
| 2025/08/08 | 1,573 | 1,599 | 1,573 | 1,585 | 1,900 |
| 2025/08/07 | 1,565 | 1,586 | 1,565 | 1,586 | 500 |
| 2025/08/06 | 1,568 | 1,584 | 1,566 | 1,566 | 1,300 |
| 2025/08/05 | 1,568 | 1,568 | 1,568 | 1,568 | 300 |
| 2025/08/04 | 1,560 | 1,568 | 1,531 | 1,568 | 800 |
| 2025/08/01 | 1,569 | 1,569 | 1,523 | 1,523 | 2,900 |
| 2025/07/31 | 1,569 | 1,569 | 1,569 | 1,569 | 100 |
| 2025/07/30 | 1,581 | 1,583 | 1,575 | 1,575 | 900 |
| 2025/07/29 | 1,572 | 1,575 | 1,572 | 1,575 | 500 |
| 2025/07/28 | 1,550 | 1,575 | 1,550 | 1,572 | 1,100 |
| 2025/07/25 | 1,537 | 1,555 | 1,537 | 1,551 | 1,700 |
| 2025/07/24 | 1,558 | 1,560 | 1,551 | 1,560 | 1,400 |
| 2025/07/23 | 1,560 | 1,560 | 1,549 | 1,549 | 800 |
| 2025/07/22 | 1,570 | 1,570 | 1,560 | 1,560 | 1,200 |
| 2025/07/18 | 1,561 | 1,561 | 1,558 | 1,558 | 400 |
| 2025/07/17 | 1,549 | 1,549 | 1,549 | 1,549 | 500 |
| 2025/07/16 | 1,546 | 1,550 | 1,542 | 1,550 | 2,400 |
| 2025/07/15 | 1,546 | 1,551 | 1,546 | 1,550 | 600 |
| 2025/07/14 | 1,570 | 1,570 | 1,546 | 1,546 | 2,600 |
| 2025/07/10 | 1,565 | 1,565 | 1,560 | 1,562 | 1,100 |
| 2025/07/09 | 1,569 | 1,569 | 1,565 | 1,565 | 200 |
| 2025/07/08 | 1,566 | 1,567 | 1,530 | 1,560 | 1,300 |
| 2025/07/07 | 1,561 | 1,580 | 1,560 | 1,576 | 1,100 |
| 2025/07/04 | 1,554 | 1,561 | 1,554 | 1,561 | 3,500 |
| 2025/07/03 | 1,552 | 1,560 | 1,537 | 1,554 | 1,800 |
| 2025/07/02 | 1,539 | 1,573 | 1,533 | 1,564 | 400 |
| 2025/07/01 | 1,526 | 1,542 | 1,526 | 1,535 | 400 |