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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/08 | 1,181 | 1,186 | 1,161 | 1,170 | 1,300 |
| 2024/08/07 | 1,221 | 1,221 | 1,101 | 1,181 | 3,400 |
| 2024/08/06 | 1,111 | 1,199 | 1,099 | 1,101 | 7,200 |
| 2024/08/05 | 1,150 | 1,230 | 1,051 | 1,051 | 12,800 |
| 2024/08/02 | 1,352 | 1,352 | 1,251 | 1,309 | 5,300 |
| 2024/07/31 | 1,353 | 1,354 | 1,353 | 1,353 | 300 |
| 2024/07/30 | 1,330 | 1,353 | 1,330 | 1,353 | 600 |
| 2024/07/29 | 1,320 | 1,353 | 1,318 | 1,349 | 5,000 |
| 2024/07/26 | 1,400 | 1,400 | 1,350 | 1,350 | 1,500 |
| 2024/07/25 | 1,407 | 1,407 | 1,380 | 1,386 | 2,400 |
| 2024/07/24 | 1,422 | 1,422 | 1,400 | 1,407 | 1,100 |
| 2024/07/23 | 1,430 | 1,436 | 1,405 | 1,406 | 1,700 |
| 2024/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2024/07/19 | 1,388 | 1,399 | 1,383 | 1,383 | 1,000 |
| 2024/07/18 | 1,381 | 1,400 | 1,381 | 1,400 | 1,100 |
| 2024/07/17 | 1,388 | 1,388 | 1,388 | 1,388 | 600 |
| 2024/07/16 | 1,389 | 1,421 | 1,382 | 1,382 | 2,900 |
| 2024/07/12 | 1,390 | 1,390 | 1,359 | 1,376 | 1,700 |
| 2024/07/11 | 1,388 | 1,390 | 1,380 | 1,390 | 1,900 |
| 2024/07/10 | 1,351 | 1,382 | 1,351 | 1,381 | 800 |
| 2024/07/09 | 1,347 | 1,367 | 1,337 | 1,353 | 500 |
| 2024/07/08 | 1,352 | 1,375 | 1,345 | 1,345 | 500 |
| 2024/07/05 | 1,371 | 1,388 | 1,351 | 1,352 | 2,000 |
| 2024/07/04 | 1,389 | 1,389 | 1,372 | 1,388 | 1,200 |
| 2024/07/03 | 1,389 | 1,390 | 1,389 | 1,390 | 1,100 |
| 2024/07/02 | 1,370 | 1,390 | 1,350 | 1,390 | 3,200 |
| 2024/07/01 | 1,331 | 1,354 | 1,320 | 1,354 | 6,700 |
| 2024/06/28 | 1,351 | 1,351 | 1,331 | 1,331 | 700 |
| 2024/06/27 | 1,326 | 1,355 | 1,326 | 1,355 | 1,500 |
| 2024/06/26 | 1,350 | 1,350 | 1,350 | 1,350 | 700 |
| 2024/06/25 | 1,373 | 1,389 | 1,360 | 1,360 | 2,000 |
| 2024/06/24 | 1,356 | 1,357 | 1,350 | 1,357 | 1,200 |
| 2024/06/21 | 1,347 | 1,359 | 1,347 | 1,359 | 600 |
| 2024/06/20 | 1,344 | 1,347 | 1,344 | 1,347 | 500 |
| 2024/06/19 | 1,376 | 1,395 | 1,326 | 1,335 | 2,800 |
| 2024/06/18 | 1,373 | 1,396 | 1,361 | 1,374 | 1,400 |
| 2024/06/17 | 1,350 | 1,360 | 1,348 | 1,360 | 3,200 |
| 2024/06/14 | 1,348 | 1,348 | 1,310 | 1,311 | 1,000 |
| 2024/06/13 | 1,286 | 1,350 | 1,280 | 1,350 | 2,800 |
| 2024/06/12 | 1,285 | 1,285 | 1,283 | 1,283 | 700 |
| 2024/06/11 | 1,297 | 1,297 | 1,283 | 1,283 | 800 |
| 2024/06/10 | 1,281 | 1,305 | 1,281 | 1,283 | 1,300 |
| 2024/06/07 | 1,295 | 1,296 | 1,295 | 1,296 | 900 |
| 2024/06/06 | 1,274 | 1,297 | 1,273 | 1,295 | 1,600 |
| 2024/06/05 | 1,276 | 1,297 | 1,273 | 1,274 | 1,200 |
| 2024/06/04 | 1,285 | 1,286 | 1,279 | 1,279 | 2,100 |
| 2024/06/03 | 1,277 | 1,301 | 1,276 | 1,280 | 1,900 |
| 2024/05/31 | 1,270 | 1,276 | 1,270 | 1,276 | 300 |
| 2024/05/30 | 1,321 | 1,321 | 1,275 | 1,289 | 5,300 |
| 2024/05/29 | 1,320 | 1,321 | 1,306 | 1,320 | 1,700 |
| 2024/05/28 | 1,320 | 1,320 | 1,320 | 1,320 | 600 |
| 2024/05/27 | 1,350 | 1,350 | 1,320 | 1,320 | 2,500 |
| 2024/05/24 | 1,359 | 1,359 | 1,333 | 1,353 | 1,900 |
| 2024/05/23 | 1,354 | 1,377 | 1,347 | 1,360 | 900 |
| 2024/05/22 | 1,378 | 1,378 | 1,350 | 1,350 | 1,700 |
| 2024/05/21 | 1,364 | 1,364 | 1,364 | 1,364 | 400 |
| 2024/05/20 | 1,352 | 1,386 | 1,337 | 1,354 | 2,200 |
| 2024/05/17 | 1,334 | 1,360 | 1,334 | 1,352 | 1,800 |
| 2024/05/16 | 1,360 | 1,361 | 1,335 | 1,335 | 2,700 |
| 2024/05/15 | 1,425 | 1,425 | 1,356 | 1,359 | 2,100 |
| 2024/05/14 | 1,385 | 1,422 | 1,382 | 1,385 | 1,000 |
| 2024/05/13 | 1,403 | 1,416 | 1,360 | 1,385 | 5,000 |
| 2024/05/10 | 1,423 | 1,447 | 1,417 | 1,444 | 1,400 |
| 2024/05/09 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2024/05/08 | 1,430 | 1,453 | 1,430 | 1,453 | 500 |
| 2024/05/07 | 1,443 | 1,443 | 1,443 | 1,443 | 200 |
| 2024/05/02 | 1,486 | 1,486 | 1,455 | 1,456 | 2,400 |
| 2024/05/01 | 1,447 | 1,487 | 1,447 | 1,487 | 500 |
| 2024/04/30 | 1,477 | 1,477 | 1,477 | 1,477 | 100 |
| 2024/04/26 | 1,488 | 1,488 | 1,472 | 1,481 | 1,200 |
| 2024/04/25 | 1,481 | 1,483 | 1,461 | 1,483 | 1,500 |
| 2024/04/24 | 1,449 | 1,473 | 1,449 | 1,473 | 300 |
| 2024/04/23 | 1,440 | 1,440 | 1,415 | 1,418 | 600 |
| 2024/04/22 | 1,450 | 1,450 | 1,421 | 1,440 | 600 |
| 2024/04/19 | 1,465 | 1,468 | 1,436 | 1,439 | 1,300 |
| 2024/04/18 | 1,470 | 1,473 | 1,440 | 1,472 | 600 |
| 2024/04/17 | 1,470 | 1,471 | 1,429 | 1,470 | 2,600 |
| 2024/04/16 | 1,477 | 1,498 | 1,440 | 1,475 | 1,900 |
| 2024/04/15 | 1,463 | 1,473 | 1,432 | 1,473 | 3,400 |
| 2024/04/12 | 1,480 | 1,481 | 1,401 | 1,401 | 2,700 |
| 2024/04/11 | 1,478 | 1,481 | 1,478 | 1,481 | 200 |
| 2024/04/10 | 1,530 | 1,530 | 1,468 | 1,478 | 2,500 |
| 2024/04/09 | 1,489 | 1,537 | 1,458 | 1,530 | 15,100 |
| 2024/04/08 | 1,400 | 1,429 | 1,400 | 1,429 | 1,600 |
| 2024/04/05 | 1,390 | 1,392 | 1,390 | 1,392 | 200 |
| 2024/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 |
| 2024/04/03 | 1,353 | 1,396 | 1,353 | 1,384 | 2,300 |
| 2024/04/02 | 1,400 | 1,400 | 1,316 | 1,377 | 2,300 |
| 2024/04/01 | 1,410 | 1,419 | 1,369 | 1,400 | 2,500 |
| 2024/03/29 | 1,383 | 1,404 | 1,360 | 1,404 | 5,700 |
| 2024/03/28 | 1,308 | 1,366 | 1,306 | 1,366 | 2,400 |
| 2024/03/27 | 1,344 | 1,350 | 1,342 | 1,350 | 2,600 |
| 2024/03/26 | 1,340 | 1,345 | 1,340 | 1,345 | 800 |
| 2024/03/25 | 1,343 | 1,345 | 1,343 | 1,345 | 3,300 |
| 2024/03/22 | 1,321 | 1,325 | 1,319 | 1,325 | 1,400 |
| 2024/03/21 | 1,300 | 1,333 | 1,300 | 1,325 | 8,900 |
| 2024/03/19 | 1,289 | 1,300 | 1,285 | 1,300 | 3,100 |
| 2024/03/18 | 1,300 | 1,302 | 1,278 | 1,298 | 12,900 |
| 2024/03/15 | 1,226 | 1,249 | 1,226 | 1,246 | 1,200 |
| 2024/03/14 | 1,261 | 1,261 | 1,226 | 1,226 | 1,000 |
| 2024/03/13 | 1,225 | 1,262 | 1,225 | 1,258 | 1,200 |
| 2024/03/12 | 1,222 | 1,229 | 1,218 | 1,220 | 2,200 |
| 2024/03/11 | 1,244 | 1,269 | 1,220 | 1,250 | 3,900 |
| 2024/03/08 | 1,288 | 1,288 | 1,274 | 1,274 | 800 |
| 2024/03/07 | 1,280 | 1,287 | 1,280 | 1,286 | 1,100 |
| 2024/03/06 | 1,277 | 1,278 | 1,263 | 1,277 | 1,100 |
| 2024/03/05 | 1,268 | 1,268 | 1,267 | 1,268 | 500 |
| 2024/03/04 | 1,250 | 1,267 | 1,250 | 1,267 | 2,200 |
| 2024/03/01 | 1,247 | 1,247 | 1,237 | 1,247 | 800 |
| 2024/02/29 | 1,242 | 1,244 | 1,231 | 1,231 | 1,100 |
| 2024/02/28 | 1,243 | 1,243 | 1,223 | 1,226 | 700 |
| 2024/02/27 | 1,230 | 1,244 | 1,222 | 1,243 | 1,800 |
| 2024/02/26 | 1,241 | 1,242 | 1,219 | 1,241 | 2,500 |
| 2024/02/22 | 1,243 | 1,243 | 1,217 | 1,241 | 1,600 |
| 2024/02/21 | 1,223 | 1,243 | 1,220 | 1,243 | 1,800 |
| 2024/02/20 | 1,220 | 1,221 | 1,217 | 1,220 | 2,400 |
| 2024/02/19 | 1,222 | 1,242 | 1,222 | 1,228 | 2,900 |
| 2024/02/16 | 1,246 | 1,246 | 1,219 | 1,239 | 2,400 |
| 2024/02/15 | 1,242 | 1,242 | 1,218 | 1,232 | 1,100 |
| 2024/02/14 | 1,255 | 1,255 | 1,230 | 1,236 | 2,400 |
| 2024/02/13 | 1,256 | 1,256 | 1,220 | 1,230 | 4,800 |
| 2024/02/09 | 1,242 | 1,260 | 1,242 | 1,256 | 2,100 |
| 2024/02/08 | 1,256 | 1,256 | 1,243 | 1,243 | 800 |
| 2024/02/07 | 1,260 | 1,260 | 1,242 | 1,256 | 1,100 |
| 2024/02/06 | 1,245 | 1,256 | 1,242 | 1,242 | 1,100 |
| 2024/02/05 | 1,246 | 1,272 | 1,240 | 1,242 | 2,000 |
| 2024/02/02 | 1,270 | 1,270 | 1,246 | 1,246 | 1,000 |
| 2024/02/01 | 1,235 | 1,241 | 1,220 | 1,240 | 2,900 |
| 2024/01/31 | 1,239 | 1,239 | 1,234 | 1,234 | 600 |
| 2024/01/30 | 1,250 | 1,267 | 1,250 | 1,250 | 700 |
| 2024/01/29 | 1,255 | 1,255 | 1,230 | 1,245 | 2,600 |
| 2024/01/26 | 1,238 | 1,268 | 1,238 | 1,248 | 1,800 |
| 2024/01/25 | 1,305 | 1,305 | 1,262 | 1,282 | 3,400 |
| 2024/01/24 | 1,211 | 1,300 | 1,200 | 1,286 | 14,400 |
| 2024/01/23 | 1,217 | 1,217 | 1,216 | 1,216 | 500 |
| 2024/01/22 | 1,206 | 1,225 | 1,206 | 1,216 | 1,800 |
| 2024/01/19 | 1,208 | 1,220 | 1,208 | 1,220 | 1,300 |
| 2024/01/18 | 1,209 | 1,224 | 1,208 | 1,208 | 1,200 |
| 2024/01/17 | 1,217 | 1,217 | 1,210 | 1,210 | 900 |
| 2024/01/16 | 1,216 | 1,216 | 1,210 | 1,216 | 400 |
| 2024/01/15 | 1,217 | 1,226 | 1,215 | 1,222 | 2,900 |
| 2024/01/12 | 1,206 | 1,217 | 1,202 | 1,216 | 2,800 |
| 2024/01/11 | 1,203 | 1,206 | 1,203 | 1,206 | 1,300 |
| 2024/01/10 | 1,225 | 1,228 | 1,200 | 1,211 | 3,600 |
| 2024/01/09 | 1,205 | 1,214 | 1,200 | 1,214 | 2,000 |
| 2024/01/05 | 1,204 | 1,204 | 1,185 | 1,204 | 3,700 |
| 2024/01/04 | 1,206 | 1,206 | 1,192 | 1,204 | 800 |