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
2026/03/11 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