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
2026/06/24 2,180 2,233 2,127 2,174 8,900
2026/06/23 2,115 2,175 2,115 2,175 6,200
2026/06/22 2,149 2,149 2,105 2,108 2,200
2026/06/19 2,115 2,129 2,100 2,100 1,600
2026/06/18 2,101 2,129 2,100 2,108 1,300
2026/06/17 2,090 2,130 2,090 2,129 3,800
2026/06/16 2,099 2,100 2,085 2,099 1,600
2026/06/15 2,105 2,105 2,085 2,085 1,800
2026/06/12 2,060 2,098 2,060 2,097 1,600
2026/06/11 2,047 2,076 2,040 2,056 3,400
2026/06/10 2,110 2,120 2,070 2,076 7,300
2026/06/09 2,020 2,092 2,020 2,042 3,000
2026/06/08 2,079 2,134 2,041 2,070 1,600
2026/06/05 2,059 2,090 2,059 2,089 2,200
2026/06/04 2,040 2,060 2,039 2,060 1,600
2026/06/03 2,023 2,038 2,020 2,038 1,700
2026/06/02 2,012 2,040 2,012 2,039 2,400
2026/06/01 2,040 2,070 2,016 2,035 1,800
2026/05/29 2,012 2,052 2,010 2,040 3,300
2026/05/28 2,050 2,050 2,050 2,050 200
2026/05/27 2,010 2,060 2,010 2,054 2,200
2026/05/26 2,095 2,095 2,010 2,010 2,700
2026/05/25 2,050 2,142 2,049 2,115 7,600
2026/05/22 1,979 2,049 1,978 2,049 8,000
2026/05/21 1,945 1,995 1,945 1,968 4,700
2026/05/20 1,929 1,940 1,909 1,940 3,800
2026/05/19 1,910 1,926 1,887 1,926 3,500
2026/05/18 1,893 1,910 1,893 1,901 4,600
2026/05/15 1,871 1,895 1,870 1,895 2,700
2026/05/14 1,900 1,900 1,851 1,880 8,100
2026/05/13 1,864 1,864 1,827 1,829 5,200
2026/05/12 1,903 1,903 1,863 1,885 2,200
2026/05/11 1,916 1,916 1,860 1,906 7,900
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

このページの先頭へ