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
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
2023/06/22 1,124 1,150 1,124 1,150 1,700
2023/06/21 1,123 1,140 1,100 1,131 1,700
2023/06/20 1,105 1,178 1,105 1,135 5,900
2023/06/19 1,083 1,098 1,083 1,098 900
2023/06/16 1,092 1,092 1,078 1,090 2,500
2023/06/15 1,067 1,088 1,067 1,071 2,500
2023/06/14 1,093 1,093 1,071 1,071 1,900
2023/06/13 1,060 1,084 1,060 1,066 2,900
2023/06/12 1,063 1,084 1,063 1,084 1,300
2023/06/09 1,086 1,086 1,059 1,065 2,800
2023/06/08 1,062 1,088 1,056 1,056 3,000
2023/06/07 1,058 1,074 1,054 1,066 5,500
2023/06/06 1,076 1,089 1,051 1,065 3,500
2023/06/05 1,058 1,065 1,051 1,051 2,200
2023/06/02 1,075 1,075 1,056 1,058 1,200
2023/06/01 1,064 1,064 1,050 1,061 3,700
2023/05/31 1,078 1,080 1,065 1,065 1,500
2023/05/30 1,069 1,070 1,060 1,060 2,400
2023/05/29 1,096 1,096 1,066 1,066 900
2023/05/26 1,056 1,075 1,051 1,075 2,100
2023/05/25 1,079 1,079 1,059 1,069 2,800
2023/05/24 1,056 1,069 1,044 1,057 5,500
2023/05/23 1,105 1,105 1,077 1,077 2,400
2023/05/22 1,095 1,095 1,057 1,082 3,300
2023/05/19 1,131 1,160 1,035 1,107 20,800
2023/05/18 1,130 1,189 1,101 1,101 6,300
2023/05/17 1,180 1,180 1,124 1,159 5,300
2023/05/16 1,183 1,200 1,180 1,180 1,700
2023/05/15 1,209 1,209 1,190 1,190 3,200
2023/05/12 1,215 1,215 1,205 1,205 600
2023/05/11 1,207 1,219 1,206 1,212 700
2023/05/10 1,200 1,207 1,200 1,207 800
2023/05/09 1,196 1,215 1,195 1,215 1,800
2023/05/08 1,205 1,205 1,205 1,205 700
2023/05/02 1,241 1,241 1,216 1,217 1,000
2023/05/01 1,236 1,238 1,230 1,238 900
2023/04/28 1,252 1,277 1,238 1,238 1,800
2023/04/27 1,221 1,234 1,221 1,234 600
2023/04/26 1,231 1,231 1,225 1,225 300
2023/04/25 1,249 1,249 1,223 1,230 1,800
2023/04/24 1,245 1,249 1,239 1,249 700
2023/04/21 1,284 1,284 1,219 1,220 2,800
2023/04/20 1,261 1,270 1,261 1,261 400
2023/04/19 1,261 1,261 1,261 1,261 100
2023/04/18 1,274 1,290 1,263 1,263 1,100
2023/04/17 1,270 1,274 1,270 1,274 400
2023/04/14 1,255 1,255 1,255 1,255 100
2023/04/13 1,275 1,275 1,252 1,252 300
2023/04/12 1,254 1,276 1,251 1,276 800
2023/04/11 1,292 1,292 1,251 1,256 2,100
2023/04/10 1,254 1,298 1,251 1,298 2,200
2023/04/07 1,242 1,255 1,242 1,254 600
2023/04/06 1,224 1,248 1,223 1,228 1,000
2023/04/05 1,256 1,256 1,250 1,250 800
2023/04/04 1,269 1,269 1,265 1,265 200
2023/04/03 1,251 1,278 1,251 1,260 1,700
2023/03/31 1,256 1,287 1,256 1,280 800
2023/03/30 1,233 1,283 1,233 1,244 1,000
2023/03/29 1,270 1,293 1,214 1,293 4,500
2023/03/28 1,273 1,274 1,268 1,270 2,000
2023/03/27 1,290 1,290 1,273 1,275 1,700
2023/03/24 1,280 1,293 1,265 1,293 1,600
2023/03/23 1,270 1,287 1,266 1,287 900
2023/03/22 1,297 1,297 1,267 1,270 1,600
2023/03/20 1,309 1,319 1,261 1,297 4,900
2023/03/17 1,300 1,300 1,280 1,290 1,100
2023/03/16 1,300 1,309 1,280 1,300 2,300
2023/03/15 1,318 1,323 1,301 1,314 1,800
2023/03/14 1,302 1,319 1,260 1,315 4,700
2023/03/13 1,308 1,320 1,300 1,320 3,000
2023/03/10 1,326 1,328 1,307 1,328 2,700
2023/03/09 1,320 1,321 1,309 1,321 1,300
2023/03/08 1,315 1,330 1,305 1,320 3,200
2023/03/07 1,315 1,324 1,254 1,314 5,200
2023/03/06 1,326 1,327 1,315 1,325 2,200
2023/03/03 1,303 1,335 1,303 1,324 4,100
2023/03/02 1,335 1,335 1,303 1,303 3,500
2023/03/01 1,325 1,330 1,320 1,330 1,300
2023/02/28 1,325 1,334 1,300 1,325 5,600
2023/02/27 1,323 1,333 1,315 1,330 2,500
2023/02/24 1,317 1,323 1,300 1,323 2,600
2023/02/22 1,300 1,309 1,294 1,295 1,900
2023/02/21 1,257 1,314 1,254 1,314 11,800
2023/02/20 1,212 1,300 1,212 1,268 8,500
2023/02/17 1,227 1,227 1,207 1,212 1,500
2023/02/16 1,183 1,229 1,183 1,213 5,100
2023/02/15 1,225 1,225 1,190 1,191 6,200
2023/02/14 1,250 1,270 1,212 1,218 9,400
2023/02/13 1,300 1,300 1,181 1,255 28,300
2023/02/10 1,293 1,350 1,285 1,350 16,900
2023/02/09 1,280 1,282 1,269 1,271 2,000
2023/02/08 1,269 1,284 1,263 1,282 1,400
2023/02/07 1,270 1,270 1,260 1,261 1,500
2023/02/06 1,296 1,296 1,236 1,272 3,700
2023/02/03 1,260 1,296 1,257 1,272 4,000
2023/02/02 1,273 1,283 1,251 1,260 2,800
2023/02/01 1,234 1,280 1,232 1,262 2,800
2023/01/31 1,254 1,260 1,208 1,240 5,100
2023/01/30 1,270 1,270 1,265 1,265 2,200
2023/01/27 1,223 1,270 1,223 1,270 3,200
2023/01/26 1,301 1,306 1,210 1,219 16,900
2023/01/25 1,355 1,361 1,280 1,305 16,900
2023/01/24 1,280 1,360 1,280 1,355 16,800
2023/01/23 1,238 1,287 1,214 1,279 8,000
2023/01/20 1,210 1,230 1,210 1,228 7,000
2023/01/19 1,163 1,210 1,163 1,200 7,500
2023/01/18 1,167 1,172 1,159 1,172 6,700
2023/01/17 1,180 1,185 1,150 1,166 18,600
2023/01/16 1,103 1,124 1,103 1,120 2,500
2023/01/13 1,108 1,124 1,107 1,115 3,400
2023/01/12 1,069 1,108 1,069 1,108 6,900
2023/01/11 1,056 1,070 1,054 1,062 4,200
2023/01/10 1,051 1,056 1,037 1,053 1,100
2023/01/06 1,055 1,059 1,037 1,037 3,000
2023/01/05 1,069 1,070 1,057 1,057 2,200
2023/01/04 1,040 1,064 1,038 1,058 5,900

このページの先頭へ