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
2020/12/30 3,105 3,120 2,965 3,000 72,600
2020/12/29 3,190 3,190 3,050 3,095 63,400
2020/12/28 3,020 3,185 3,020 3,170 51,400
2020/12/25 2,996 3,060 2,936 3,005 19,400
2020/12/24 2,964 3,070 2,945 2,996 34,300
2020/12/23 3,010 3,010 2,850 3,005 52,300
2020/12/22 3,115 3,180 2,923 2,985 65,200
2020/12/21 3,275 3,300 2,987 3,175 73,800
2020/12/18 3,450 3,555 3,090 3,135 112,700
2020/12/17 3,325 3,485 3,260 3,380 65,700
2020/12/16 3,240 3,435 3,050 3,395 111,100
2020/12/15 3,230 3,285 3,075 3,100 37,700
2020/12/14 3,135 3,225 3,050 3,215 36,600
2020/12/11 3,030 3,270 3,010 3,190 62,700
2020/12/10 2,806 3,030 2,806 2,976 39,400
2020/12/09 2,878 2,890 2,810 2,846 27,100
2020/12/08 2,831 2,955 2,801 2,907 29,600
2020/12/07 3,000 3,000 2,760 2,881 79,500
2020/12/04 3,130 3,170 2,947 2,971 53,600
2020/12/03 3,215 3,220 3,055 3,185 28,400
2020/12/02 3,250 3,250 3,150 3,180 27,400
2020/12/01 3,250 3,250 3,110 3,250 51,000
2020/11/30 3,230 3,300 3,125 3,145 84,200
2020/11/27 2,950 3,090 2,903 3,090 54,600
2020/11/26 2,901 3,110 2,861 2,993 111,900
2020/11/25 2,890 3,100 2,825 3,060 145,300
2020/11/24 2,636 2,760 2,560 2,684 70,300
2020/11/20 2,425 2,640 2,425 2,560 41,700
2020/11/19 2,484 2,492 2,423 2,443 39,400
2020/11/18 2,598 2,671 2,450 2,510 76,100
2020/11/17 2,848 2,859 2,581 2,597 110,000
2020/11/16 3,095 3,095 2,750 2,919 83,400
2020/11/13 3,085 3,085 2,974 2,995 48,100
2020/11/12 3,370 3,485 3,120 3,125 107,100
2020/11/11 2,980 3,325 2,943 3,300 65,200
2020/11/10 3,160 3,305 2,961 3,115 113,300
2020/11/09 3,560 3,680 3,520 3,650 48,500
2020/11/06 3,425 3,700 3,310 3,560 69,200
2020/11/05 3,850 3,860 3,340 3,355 165,000
2020/11/04 3,180 3,500 3,075 3,500 131,800
2020/11/02 3,080 3,285 2,851 2,998 91,500
2020/10/30 3,265 3,405 2,970 3,090 87,000
2020/10/29 3,015 3,700 3,005 3,335 195,800
2020/10/28 3,000 3,350 2,938 3,110 285,400
2020/10/27 2,849 2,849 2,849 2,849 29,500
2020/10/26 2,398 2,400 2,226 2,349 11,500
2020/10/23 2,178 2,305 2,064 2,303 17,400
2020/10/22 2,304 2,397 2,190 2,201 18,100
2020/10/21 2,419 2,450 2,274 2,300 23,700
2020/10/20 2,331 2,450 2,258 2,379 27,800
2020/10/19 2,348 2,348 2,180 2,181 9,700
2020/10/16 2,280 2,330 2,151 2,282 17,800
2020/10/15 2,350 2,408 2,250 2,269 10,400
2020/10/14 2,491 2,491 2,317 2,320 22,200
2020/10/13 2,331 2,620 2,327 2,530 40,000
2020/10/12 2,328 2,368 2,211 2,304 26,900
2020/10/09 2,599 2,599 2,360 2,378 25,800
2020/10/08 2,499 2,550 2,344 2,487 25,900
2020/10/07 2,570 2,600 2,462 2,504 27,800
2020/10/06 2,540 2,600 2,420 2,559 56,500
2020/10/05 2,220 2,530 2,215 2,530 43,300
2020/10/02 2,348 2,394 2,202 2,213 42,400
2020/09/30 2,060 2,520 1,999 2,398 114,400
2020/09/29 1,901 2,049 1,876 2,040 32,400
2020/09/28 1,950 1,950 1,864 1,915 13,200
2020/09/25 1,900 1,943 1,900 1,912 8,000
2020/09/24 1,963 1,963 1,791 1,905 41,100
2020/09/23 1,802 1,975 1,802 1,975 21,700
2020/09/18 1,815 1,829 1,781 1,825 18,700
2020/09/17 1,800 1,864 1,767 1,775 18,700
2020/09/16 1,740 1,767 1,680 1,767 25,600
2020/09/15 1,624 1,740 1,615 1,710 38,900
2020/09/14 1,545 1,624 1,520 1,585 24,600
2020/09/11 1,479 1,509 1,463 1,497 6,700
2020/09/10 1,500 1,509 1,478 1,480 6,800
2020/09/09 1,461 1,467 1,420 1,467 8,700
2020/09/08 1,510 1,510 1,463 1,476 8,000
2020/09/07 1,500 1,577 1,476 1,482 23,300
2020/09/04 1,463 1,519 1,463 1,507 19,400
2020/09/03 1,550 1,590 1,470 1,540 38,600
2020/09/02 1,410 1,533 1,404 1,533 33,800
2020/09/01 1,367 1,400 1,347 1,394 14,400
2020/08/31 1,331 1,390 1,331 1,347 12,400
2020/08/28 1,367 1,399 1,320 1,330 25,600
2020/08/27 1,370 1,403 1,359 1,383 27,900
2020/08/26 1,350 1,374 1,343 1,366 98,300
2020/08/25 1,455 1,484 1,398 1,400 36,300
2020/08/24 1,500 1,500 1,393 1,485 24,100
2020/08/21 1,451 1,494 1,390 1,494 46,600
2020/08/20 1,580 1,580 1,427 1,480 56,100
2020/08/19 1,569 1,650 1,470 1,584 95,900
2020/08/18 1,469 1,617 1,440 1,587 90,400
2020/08/17 1,275 1,500 1,250 1,499 158,800
2020/08/14 1,070 1,355 1,050 1,355 140,400
2020/08/13 1,157 1,230 1,033 1,055 106,400
2020/08/12 1,111 1,111 1,111 1,111 4,500
2020/08/11 822 961 822 961 8,200
2020/08/07 811 811 811 811 300
2020/08/06 792 821 791 809 1,600
2020/08/05 790 802 790 801 300
2020/08/04 787 807 787 805 600
2020/08/03 784 795 784 786 1,500
2020/07/31 805 827 802 823 2,200
2020/07/30 806 806 806 806 300
2020/07/29 810 810 810 810 200
2020/07/27 823 823 816 816 700
2020/07/22 818 819 818 819 600
2020/07/21 808 808 808 808 1,000
2020/07/20 814 814 814 814 100
2020/07/17 808 814 800 810 4,700
2020/07/16 808 808 808 808 200
2020/07/15 818 818 810 813 600
2020/07/14 813 820 810 813 1,800
2020/07/13 810 817 810 813 1,000
2020/07/10 850 850 840 840 3,700
2020/07/09 852 871 850 850 4,700
2020/07/08 835 850 835 850 1,300
2020/07/07 829 835 829 835 800
2020/07/06 798 832 798 829 2,100
2020/07/03 791 798 791 798 2,200
2020/07/02 825 825 793 800 15,200
2020/07/01 832 843 824 824 3,500
2020/06/30 828 833 828 832 1,300
2020/06/29 855 855 827 828 1,000
2020/06/26 864 878 855 855 11,100
2020/06/25 879 879 860 867 1,500
2020/06/24 854 867 854 867 1,500
2020/06/23 880 880 875 875 2,100
2020/06/22 875 876 875 875 1,900
2020/06/19 877 877 866 872 2,100
2020/06/18 881 881 867 877 3,900
2020/06/17 877 877 850 866 5,300
2020/06/16 921 921 849 862 20,200
2020/06/15 834 834 801 801 4,300
2020/06/12 824 824 801 819 4,400
2020/06/11 878 907 850 850 12,000
2020/06/10 880 925 871 923 14,200
2020/06/09 882 882 850 853 1,800
2020/06/08 850 882 833 864 11,500
2020/06/05 860 860 840 840 2,900
2020/06/04 895 895 855 855 7,200
2020/06/03 910 910 860 875 16,000
2020/06/02 832 910 832 895 19,400
2020/06/01 829 829 771 820 7,500
2020/05/29 746 836 720 814 16,200
2020/05/28 722 799 718 758 7,400
2020/05/27 734 734 714 722 2,600
2020/05/26 731 731 706 706 2,900
2020/05/25 700 726 700 717 9,200
2020/05/22 691 700 674 693 4,000
2020/05/21 683 684 672 672 800
2020/05/20 669 684 658 673 4,800
2020/05/19 715 730 675 675 3,200
2020/05/18 659 704 659 671 3,900
2020/05/15 657 658 651 651 900
2020/05/14 651 651 630 650 6,000
2020/05/13 685 685 640 643 3,300
2020/05/12 665 685 664 678 1,800
2020/05/11 643 659 633 655 2,200
2020/05/08 650 669 622 643 11,900
2020/05/07 673 673 670 670 200
2020/05/01 680 680 670 670 700
2020/04/30 673 673 673 673 300
2020/04/28 699 699 669 669 1,600
2020/04/27 716 716 665 666 3,600
2020/04/24 645 655 640 651 1,100
2020/04/23 645 645 645 645 700
2020/04/22 643 658 641 648 2,300
2020/04/21 720 734 650 652 13,600
2020/04/20 625 695 625 695 19,200
2020/04/17 579 596 576 595 14,100
2020/04/16 619 619 549 579 27,800
2020/04/15 615 621 615 620 900
2020/04/14 593 607 583 605 2,300
2020/04/13 594 594 582 592 1,800
2020/04/10 575 582 569 582 1,000
2020/04/09 575 575 565 565 400
2020/04/08 561 567 553 555 1,100
2020/04/07 580 580 545 551 1,400
2020/04/06 553 554 542 554 1,500
2020/04/03 596 596 573 573 600
2020/04/02 598 598 597 597 300
2020/04/01 599 599 571 578 30,300
2020/03/31 585 585 540 579 6,600
2020/03/30 570 570 570 570 25,200
2020/03/27 588 608 580 592 2,300
2020/03/26 576 598 576 578 6,700
2020/03/25 675 675 656 666 2,100
2020/03/24 562 585 550 585 2,100
2020/03/23 551 562 551 551 1,100
2020/03/19 612 616 548 548 13,900
2020/03/18 648 649 645 645 400
2020/03/17 605 645 605 640 1,900
2020/03/16 615 680 615 655 6,600
2020/03/13 583 615 583 615 4,100
2020/03/12 668 686 661 661 2,100
2020/03/11 720 721 720 720 2,500
2020/03/10 698 725 657 723 3,600
2020/03/09 802 802 722 725 8,900
2020/03/06 881 885 850 859 4,200
2020/03/05 897 905 897 900 700
2020/03/03 921 921 912 912 300
2020/03/02 930 950 875 924 5,300
2020/02/28 945 960 936 936 3,100
2020/02/27 1,000 1,006 980 985 2,700
2020/02/26 1,009 1,018 997 1,006 3,600
2020/02/25 1,049 1,050 1,029 1,036 1,900
2020/02/21 1,031 1,036 1,031 1,036 500
2020/02/20 1,032 1,032 1,030 1,030 500
2020/02/19 1,054 1,054 1,054 1,054 100
2020/02/18 1,046 1,057 1,024 1,048 1,100
2020/02/17 1,090 1,090 1,050 1,050 2,100
2020/02/14 1,070 1,122 1,059 1,122 6,100
2020/02/13 1,045 1,070 1,045 1,070 1,800
2020/02/12 1,046 1,048 1,016 1,038 2,200
2020/02/10 1,015 1,018 1,015 1,016 1,900
2020/02/07 1,009 1,011 1,009 1,011 900
2020/02/06 1,020 1,030 1,002 1,015 3,200
2020/02/05 1,022 1,022 1,011 1,020 400
2020/02/03 1,002 1,024 995 1,024 2,400
2020/01/31 1,015 1,028 1,010 1,028 3,900
2020/01/30 1,022 1,026 1,014 1,026 2,300
2020/01/29 1,030 1,060 1,030 1,038 2,500
2020/01/28 1,020 1,020 1,017 1,018 1,200
2020/01/27 1,053 1,053 1,024 1,024 2,100
2020/01/24 1,045 1,053 1,045 1,053 1,200
2020/01/23 1,069 1,070 1,050 1,050 1,400
2020/01/22 1,034 1,051 1,034 1,051 500
2020/01/21 1,050 1,050 1,047 1,048 2,700
2020/01/20 1,080 1,080 1,050 1,067 1,300
2020/01/17 1,035 1,084 1,035 1,084 3,900
2020/01/16 1,030 1,030 1,030 1,030 300
2020/01/14 1,011 1,050 1,005 1,040 6,200
2020/01/10 1,018 1,018 1,008 1,011 300
2020/01/09 999 1,045 999 1,018 1,000
2020/01/08 1,020 1,020 999 999 700
2020/01/07 1,026 1,026 1,026 1,026 100
2020/01/06 1,082 1,082 1,036 1,036 1,300

このページの先頭へ