ディーエムエス(9782)の株価時系列情報
ディーエムエス(9782)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 |
|---|---|---|---|---|---|
| 2025/11/04 | 3,060 | 3,065 | 2,988 | 3,015 | 72,800 |
| 2025/10/31 | 3,085 | 3,085 | 3,035 | 3,065 | 26,800 |
| 2025/10/30 | 3,010 | 3,090 | 2,995 | 3,085 | 112,900 |
| 2025/10/29 | 3,055 | 3,070 | 3,005 | 3,005 | 42,600 |
| 2025/10/28 | 2,997 | 3,100 | 2,988 | 3,065 | 164,400 |
| 2025/10/27 | 2,940 | 2,962 | 2,925 | 2,962 | 73,400 |
| 2025/10/24 | 2,931 | 2,940 | 2,923 | 2,939 | 24,300 |
| 2025/10/23 | 2,930 | 2,947 | 2,928 | 2,936 | 38,400 |
| 2025/10/22 | 2,907 | 2,933 | 2,907 | 2,930 | 38,500 |
| 2025/10/21 | 2,878 | 2,918 | 2,875 | 2,906 | 57,500 |
| 2025/10/20 | 2,862 | 2,902 | 2,860 | 2,895 | 105,000 |
| 2025/10/17 | 2,862 | 2,864 | 2,843 | 2,845 | 67,700 |
| 2025/10/16 | 2,886 | 2,905 | 2,862 | 2,863 | 52,000 |
| 2025/10/15 | 2,870 | 2,882 | 2,854 | 2,874 | 55,400 |
| 2025/10/14 | 2,870 | 2,881 | 2,832 | 2,834 | 108,200 |
| 2025/10/10 | 2,912 | 2,937 | 2,880 | 2,904 | 80,700 |
| 2025/10/09 | 2,822 | 2,864 | 2,810 | 2,862 | 70,400 |
| 2025/10/08 | 2,840 | 2,859 | 2,824 | 2,824 | 101,100 |
| 2025/10/07 | 2,881 | 2,883 | 2,849 | 2,849 | 79,000 |
| 2025/10/06 | 2,928 | 2,928 | 2,889 | 2,889 | 74,100 |
| 2025/10/03 | 2,835 | 2,882 | 2,835 | 2,882 | 56,400 |
| 2025/10/02 | 2,890 | 2,890 | 2,834 | 2,834 | 71,300 |
| 2025/10/01 | 2,910 | 2,921 | 2,870 | 2,870 | 98,200 |
| 2025/09/30 | 2,960 | 2,962 | 2,932 | 2,934 | 95,400 |
| 2025/09/29 | 3,035 | 3,040 | 2,954 | 2,954 | 215,900 |
| 2025/09/26 | 3,175 | 3,185 | 3,165 | 3,170 | 73,900 |
| 2025/09/25 | 3,220 | 3,220 | 3,165 | 3,185 | 103,800 |
| 2025/09/24 | 3,230 | 3,230 | 3,195 | 3,205 | 79,900 |
| 2025/09/22 | 3,195 | 3,225 | 3,180 | 3,220 | 83,700 |
| 2025/09/19 | 3,155 | 3,180 | 3,150 | 3,160 | 59,400 |
| 2025/09/18 | 3,180 | 3,185 | 3,145 | 3,150 | 64,100 |
| 2025/09/17 | 3,210 | 3,215 | 3,165 | 3,165 | 66,800 |
| 2025/09/16 | 3,200 | 3,220 | 3,180 | 3,210 | 86,600 |
| 2025/09/12 | 3,225 | 3,230 | 3,200 | 3,205 | 50,200 |
| 2025/09/11 | 3,245 | 3,250 | 3,210 | 3,215 | 95,600 |
| 2025/09/10 | 3,255 | 3,260 | 3,235 | 3,240 | 46,700 |
| 2025/09/09 | 3,290 | 3,295 | 3,245 | 3,250 | 143,200 |
| 2025/09/08 | 3,310 | 3,310 | 3,275 | 3,290 | 90,700 |
| 2025/09/05 | 3,320 | 3,325 | 3,290 | 3,305 | 110,900 |
| 2025/09/04 | 3,315 | 3,320 | 3,295 | 3,315 | 30,800 |
| 2025/09/03 | 3,300 | 3,320 | 3,275 | 3,300 | 54,800 |
| 2025/09/02 | 3,280 | 3,310 | 3,265 | 3,310 | 42,200 |
| 2025/09/01 | 3,285 | 3,285 | 3,260 | 3,265 | 58,800 |
| 2025/08/29 | 3,330 | 3,330 | 3,280 | 3,285 | 80,500 |
| 2025/08/28 | 3,335 | 3,340 | 3,280 | 3,330 | 57,100 |
| 2025/08/27 | 3,330 | 3,330 | 3,290 | 3,320 | 38,700 |
| 2025/08/26 | 3,370 | 3,370 | 3,305 | 3,330 | 92,000 |
| 2025/08/25 | 3,395 | 3,395 | 3,355 | 3,370 | 30,700 |
| 2025/08/22 | 3,380 | 3,390 | 3,350 | 3,385 | 35,000 |
| 2025/08/21 | 3,340 | 3,365 | 3,325 | 3,365 | 26,400 |
| 2025/08/20 | 3,315 | 3,345 | 3,285 | 3,340 | 42,000 |
| 2025/08/19 | 3,355 | 3,370 | 3,290 | 3,320 | 60,300 |
| 2025/08/18 | 3,350 | 3,350 | 3,290 | 3,330 | 44,800 |
| 2025/08/15 | 3,270 | 3,325 | 3,245 | 3,315 | 49,300 |
| 2025/08/14 | 3,230 | 3,265 | 3,195 | 3,265 | 44,000 |
| 2025/08/13 | 3,220 | 3,235 | 3,165 | 3,230 | 69,100 |
| 2025/08/12 | 3,285 | 3,285 | 3,210 | 3,210 | 103,300 |
| 2025/08/08 | 3,275 | 3,300 | 3,235 | 3,275 | 52,900 |
| 2025/08/07 | 3,185 | 3,275 | 3,160 | 3,275 | 43,300 |
| 2025/08/06 | 3,165 | 3,185 | 3,135 | 3,185 | 33,600 |
| 2025/08/05 | 3,065 | 3,175 | 3,055 | 3,165 | 47,000 |
| 2025/08/04 | 3,020 | 3,055 | 3,015 | 3,055 | 38,400 |
| 2025/08/01 | 3,000 | 3,050 | 3,000 | 3,040 | 37,200 |
| 2025/07/31 | 2,986 | 3,010 | 2,983 | 3,000 | 26,000 |
| 2025/07/30 | 3,005 | 3,025 | 2,974 | 2,982 | 96,300 |
| 2025/07/29 | 3,045 | 3,045 | 3,000 | 3,010 | 65,000 |
| 2025/07/28 | 3,000 | 3,015 | 2,980 | 3,005 | 49,800 |
| 2025/07/25 | 2,995 | 3,020 | 2,978 | 2,983 | 92,400 |
| 2025/07/24 | 2,996 | 3,015 | 2,985 | 2,995 | 53,400 |
| 2025/07/23 | 2,985 | 3,010 | 2,969 | 3,005 | 34,600 |
| 2025/07/22 | 2,986 | 2,990 | 2,978 | 2,985 | 16,200 |
| 2025/07/18 | 2,994 | 2,994 | 2,981 | 2,987 | 17,000 |
| 2025/07/17 | 2,992 | 2,992 | 2,976 | 2,978 | 9,300 |
| 2025/07/16 | 2,998 | 3,000 | 2,975 | 2,975 | 12,000 |
| 2025/07/15 | 2,987 | 2,996 | 2,969 | 2,989 | 21,100 |
| 2025/07/14 | 2,960 | 2,989 | 2,960 | 2,976 | 74,900 |
| 2025/07/11 | 2,972 | 2,979 | 2,962 | 2,977 | 20,000 |
| 2025/07/10 | 2,959 | 2,972 | 2,958 | 2,972 | 24,300 |
| 2025/07/09 | 2,987 | 2,987 | 2,956 | 2,960 | 41,100 |
| 2025/07/08 | 2,995 | 3,005 | 2,960 | 2,974 | 51,000 |
| 2025/07/07 | 2,964 | 2,998 | 2,957 | 2,997 | 41,800 |
| 2025/07/04 | 3,000 | 3,015 | 2,960 | 2,963 | 76,500 |
| 2025/07/03 | 2,978 | 3,050 | 2,971 | 3,010 | 30,500 |
| 2025/07/02 | 2,990 | 2,999 | 2,964 | 2,985 | 26,100 |
| 2025/07/01 | 3,020 | 3,020 | 2,988 | 2,999 | 15,000 |
| 2025/06/30 | 3,015 | 3,040 | 2,997 | 2,999 | 19,400 |
| 2025/06/27 | 3,025 | 3,065 | 3,000 | 3,005 | 32,100 |
| 2025/06/26 | 3,010 | 3,015 | 2,994 | 3,005 | 12,000 |
| 2025/06/25 | 3,010 | 3,010 | 2,949 | 2,991 | 13,200 |
| 2025/06/24 | 3,000 | 3,010 | 2,990 | 3,010 | 14,500 |
| 2025/06/23 | 3,010 | 3,015 | 2,985 | 3,005 | 15,700 |
| 2025/06/20 | 2,984 | 3,015 | 2,984 | 3,010 | 20,400 |
| 2025/06/19 | 2,957 | 3,010 | 2,955 | 2,984 | 40,800 |
| 2025/06/18 | 2,973 | 2,980 | 2,943 | 2,957 | 20,500 |
| 2025/06/17 | 2,984 | 2,985 | 2,972 | 2,973 | 5,600 |
| 2025/06/16 | 2,952 | 2,976 | 2,952 | 2,975 | 5,600 |
| 2025/06/13 | 2,999 | 3,030 | 2,950 | 2,950 | 27,900 |
| 2025/06/12 | 3,000 | 3,025 | 2,992 | 2,994 | 11,200 |
| 2025/06/11 | 3,000 | 3,020 | 2,999 | 2,999 | 5,400 |
| 2025/06/10 | 3,010 | 3,025 | 2,993 | 3,005 | 23,500 |
| 2025/06/09 | 3,055 | 3,055 | 2,985 | 3,000 | 54,500 |
| 2025/06/06 | 3,050 | 3,050 | 3,020 | 3,050 | 5,900 |
| 2025/06/05 | 3,005 | 3,075 | 3,005 | 3,030 | 16,900 |
| 2025/06/04 | 2,980 | 2,995 | 2,962 | 2,990 | 11,100 |
| 2025/06/03 | 2,999 | 3,005 | 2,954 | 2,961 | 19,700 |
| 2025/06/02 | 2,944 | 3,020 | 2,944 | 2,995 | 40,200 |
| 2025/05/30 | 2,910 | 2,975 | 2,910 | 2,944 | 27,500 |
| 2025/05/29 | 2,933 | 2,933 | 2,891 | 2,900 | 30,500 |
| 2025/05/28 | 2,879 | 2,911 | 2,879 | 2,890 | 12,500 |
| 2025/05/27 | 2,882 | 2,904 | 2,870 | 2,878 | 10,200 |
| 2025/05/26 | 2,900 | 2,900 | 2,862 | 2,883 | 16,700 |
| 2025/05/23 | 2,913 | 2,913 | 2,890 | 2,899 | 13,600 |
| 2025/05/22 | 2,877 | 2,925 | 2,877 | 2,900 | 12,400 |
| 2025/05/21 | 2,909 | 2,931 | 2,880 | 2,881 | 79,600 |
| 2025/05/20 | 2,896 | 2,992 | 2,865 | 2,906 | 46,100 |
| 2025/05/19 | 2,848 | 2,900 | 2,823 | 2,865 | 49,200 |
| 2025/05/16 | 2,841 | 2,869 | 2,746 | 2,823 | 67,200 |
| 2025/05/15 | 2,915 | 2,943 | 2,762 | 2,806 | 69,500 |
| 2025/05/14 | 2,922 | 2,949 | 2,907 | 2,914 | 12,400 |
| 2025/05/13 | 2,921 | 2,949 | 2,892 | 2,917 | 23,200 |
| 2025/05/12 | 2,873 | 2,912 | 2,849 | 2,883 | 22,300 |
| 2025/05/09 | 2,887 | 2,897 | 2,864 | 2,864 | 12,100 |
| 2025/05/08 | 2,871 | 2,894 | 2,871 | 2,872 | 8,300 |
| 2025/05/07 | 2,875 | 2,910 | 2,845 | 2,901 | 15,200 |
| 2025/05/02 | 2,890 | 2,905 | 2,872 | 2,872 | 14,400 |
| 2025/05/01 | 2,900 | 2,932 | 2,865 | 2,890 | 18,700 |
| 2025/04/30 | 2,905 | 2,910 | 2,890 | 2,900 | 6,100 |
| 2025/04/28 | 2,900 | 2,908 | 2,876 | 2,905 | 13,800 |
| 2025/04/25 | 2,860 | 2,909 | 2,860 | 2,890 | 8,300 |
| 2025/04/24 | 2,899 | 2,910 | 2,846 | 2,865 | 11,000 |
| 2025/04/23 | 2,831 | 2,889 | 2,831 | 2,872 | 9,100 |
| 2025/04/22 | 2,816 | 2,851 | 2,816 | 2,834 | 8,700 |
| 2025/04/21 | 2,862 | 2,910 | 2,815 | 2,837 | 31,900 |
| 2025/04/18 | 2,801 | 2,861 | 2,801 | 2,857 | 7,700 |
| 2025/04/17 | 2,800 | 2,825 | 2,778 | 2,801 | 13,800 |
| 2025/04/16 | 2,769 | 2,808 | 2,769 | 2,776 | 16,800 |
| 2025/04/15 | 2,823 | 2,823 | 2,778 | 2,790 | 6,000 |
| 2025/04/14 | 2,820 | 2,829 | 2,771 | 2,801 | 27,800 |
| 2025/04/11 | 2,705 | 2,800 | 2,705 | 2,800 | 7,900 |
| 2025/04/10 | 2,848 | 2,848 | 2,755 | 2,800 | 18,900 |
| 2025/04/09 | 2,651 | 2,667 | 2,602 | 2,666 | 10,600 |
| 2025/04/08 | 2,600 | 2,667 | 2,500 | 2,667 | 60,800 |
| 2025/04/07 | 2,449 | 2,575 | 2,405 | 2,451 | 42,500 |
| 2025/04/04 | 2,805 | 2,809 | 2,375 | 2,680 | 141,900 |
| 2025/04/03 | 2,859 | 2,876 | 2,799 | 2,873 | 40,000 |
| 2025/04/02 | 2,903 | 2,903 | 2,840 | 2,899 | 15,200 |
| 2025/04/01 | 2,859 | 2,922 | 2,859 | 2,896 | 26,600 |
| 2025/03/31 | 2,831 | 2,883 | 2,813 | 2,865 | 29,000 |
| 2025/03/28 | 2,751 | 2,881 | 2,735 | 2,881 | 67,500 |
| 2025/03/27 | 2,971 | 2,998 | 2,920 | 2,962 | 70,300 |
| 2025/03/26 | 2,996 | 3,010 | 2,950 | 3,010 | 55,600 |
| 2025/03/25 | 3,020 | 3,050 | 2,962 | 2,991 | 105,500 |
| 2025/03/24 | 3,155 | 3,205 | 2,979 | 2,990 | 493,100 |
| 2025/03/21 | 2,870 | 2,870 | 2,870 | 2,870 | 7,500 |
| 2025/03/19 | 2,370 | 2,370 | 2,370 | 2,370 | 4,700 |
| 2025/03/18 | 1,988 | 1,988 | 1,943 | 1,970 | 2,400 |
| 2025/03/17 | 1,939 | 1,965 | 1,939 | 1,965 | 3,400 |
| 2025/03/14 | 1,928 | 1,950 | 1,928 | 1,939 | 1,600 |
| 2025/03/13 | 1,928 | 1,928 | 1,928 | 1,928 | 1,200 |
| 2025/03/12 | 1,928 | 1,944 | 1,928 | 1,928 | 2,200 |
| 2025/03/11 | 1,937 | 1,937 | 1,925 | 1,927 | 1,900 |
| 2025/03/10 | 1,934 | 1,937 | 1,934 | 1,937 | 800 |
| 2025/03/07 | 1,939 | 1,940 | 1,927 | 1,927 | 3,000 |
| 2025/03/06 | 1,940 | 1,945 | 1,932 | 1,939 | 1,200 |
| 2025/03/05 | 1,950 | 1,950 | 1,935 | 1,940 | 1,800 |
| 2025/03/04 | 1,950 | 1,965 | 1,944 | 1,949 | 2,900 |
| 2025/03/03 | 1,944 | 1,955 | 1,944 | 1,950 | 2,700 |
| 2025/02/28 | 1,920 | 1,945 | 1,920 | 1,944 | 5,100 |
| 2025/02/27 | 1,927 | 1,948 | 1,926 | 1,939 | 2,400 |
| 2025/02/26 | 1,911 | 1,930 | 1,911 | 1,930 | 3,400 |
| 2025/02/25 | 1,896 | 1,912 | 1,896 | 1,912 | 2,400 |
| 2025/02/21 | 1,896 | 1,896 | 1,896 | 1,896 | 1,100 |
| 2025/02/20 | 1,891 | 1,904 | 1,891 | 1,904 | 2,800 |
| 2025/02/19 | 1,880 | 1,905 | 1,880 | 1,891 | 3,300 |
| 2025/02/18 | 1,872 | 1,899 | 1,872 | 1,899 | 1,700 |
| 2025/02/17 | 1,889 | 1,889 | 1,872 | 1,881 | 2,200 |
| 2025/02/14 | 1,876 | 1,890 | 1,874 | 1,889 | 2,700 |
| 2025/02/13 | 1,874 | 1,888 | 1,874 | 1,888 | 2,400 |
| 2025/02/12 | 1,860 | 1,892 | 1,860 | 1,877 | 2,500 |
| 2025/02/10 | 1,890 | 1,900 | 1,864 | 1,878 | 3,500 |
| 2025/02/07 | 1,868 | 1,889 | 1,863 | 1,886 | 3,000 |
| 2025/02/06 | 1,875 | 1,882 | 1,875 | 1,882 | 5,600 |
| 2025/02/05 | 1,869 | 1,876 | 1,866 | 1,874 | 1,200 |
| 2025/02/04 | 1,834 | 1,888 | 1,834 | 1,869 | 4,600 |
| 2025/02/03 | 1,864 | 1,864 | 1,828 | 1,834 | 23,500 |
| 2025/01/31 | 1,830 | 1,844 | 1,820 | 1,840 | 3,500 |
| 2025/01/30 | 1,826 | 1,846 | 1,823 | 1,840 | 3,000 |
| 2025/01/29 | 1,873 | 1,873 | 1,806 | 1,822 | 10,900 |
| 2025/01/28 | 1,883 | 1,910 | 1,883 | 1,896 | 5,400 |
| 2025/01/27 | 1,902 | 1,949 | 1,885 | 1,890 | 6,600 |
| 2025/01/24 | 1,840 | 1,900 | 1,840 | 1,900 | 1,700 |
| 2025/01/23 | 1,870 | 1,870 | 1,836 | 1,854 | 2,100 |
| 2025/01/22 | 1,876 | 1,887 | 1,876 | 1,887 | 1,300 |
| 2025/01/21 | 1,872 | 1,883 | 1,872 | 1,882 | 2,600 |
| 2025/01/20 | 1,866 | 1,891 | 1,866 | 1,872 | 4,100 |
| 2025/01/17 | 1,820 | 1,867 | 1,816 | 1,867 | 3,800 |
| 2025/01/16 | 1,816 | 1,840 | 1,816 | 1,833 | 1,900 |
| 2025/01/15 | 1,840 | 1,869 | 1,773 | 1,802 | 6,300 |
| 2025/01/14 | 1,844 | 1,870 | 1,810 | 1,867 | 4,500 |
| 2025/01/10 | 1,820 | 1,870 | 1,814 | 1,844 | 4,200 |
| 2025/01/09 | 1,872 | 1,873 | 1,766 | 1,844 | 5,400 |
| 2025/01/08 | 1,872 | 1,874 | 1,865 | 1,872 | 800 |
| 2025/01/07 | 1,876 | 1,876 | 1,864 | 1,872 | 4,100 |
| 2025/01/06 | 1,823 | 1,857 | 1,804 | 1,848 | 6,300 |