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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,728 | 1,754 | 1,727 | 1,734 | 9,100 |
| 2024/07/25 | 1,735 | 1,761 | 1,734 | 1,734 | 5,900 |
| 2024/07/24 | 1,750 | 1,770 | 1,749 | 1,769 | 4,100 |
| 2024/07/23 | 1,734 | 1,782 | 1,734 | 1,750 | 6,200 |
| 2024/07/22 | 1,731 | 1,770 | 1,731 | 1,734 | 4,200 |
| 2024/07/19 | 1,740 | 1,770 | 1,728 | 1,730 | 4,500 |
| 2024/07/18 | 1,757 | 1,757 | 1,727 | 1,727 | 1,200 |
| 2024/07/17 | 1,745 | 1,773 | 1,739 | 1,757 | 4,300 |
| 2024/07/16 | 1,754 | 1,772 | 1,747 | 1,747 | 4,300 |
| 2024/07/12 | 1,770 | 1,770 | 1,736 | 1,753 | 3,300 |
| 2024/07/11 | 1,770 | 1,776 | 1,700 | 1,770 | 7,100 |
| 2024/07/10 | 1,781 | 1,781 | 1,756 | 1,769 | 3,100 |
| 2024/07/09 | 1,779 | 1,782 | 1,760 | 1,781 | 4,700 |
| 2024/07/08 | 1,808 | 1,808 | 1,778 | 1,778 | 7,500 |
| 2024/07/05 | 1,788 | 1,790 | 1,777 | 1,777 | 7,700 |
| 2024/07/04 | 1,790 | 1,799 | 1,789 | 1,795 | 2,600 |
| 2024/07/03 | 1,780 | 1,801 | 1,773 | 1,800 | 9,700 |
| 2024/07/02 | 1,792 | 1,807 | 1,776 | 1,778 | 4,200 |
| 2024/07/01 | 1,793 | 1,810 | 1,792 | 1,792 | 6,400 |
| 2024/06/28 | 1,792 | 1,815 | 1,792 | 1,815 | 4,100 |
| 2024/06/27 | 1,802 | 1,811 | 1,791 | 1,791 | 1,800 |
| 2024/06/26 | 1,812 | 1,834 | 1,791 | 1,811 | 9,900 |
| 2024/06/25 | 1,828 | 1,831 | 1,790 | 1,809 | 6,400 |
| 2024/06/24 | 1,836 | 1,838 | 1,770 | 1,838 | 18,500 |
| 2024/06/21 | 1,847 | 1,869 | 1,823 | 1,836 | 8,200 |
| 2024/06/20 | 1,845 | 1,888 | 1,808 | 1,847 | 5,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,805 | 1,845 | 6,500 |
| 2024/06/18 | 1,865 | 1,865 | 1,815 | 1,859 | 4,800 |
| 2024/06/17 | 1,851 | 1,870 | 1,850 | 1,865 | 3,800 |
| 2024/06/14 | 1,814 | 1,874 | 1,810 | 1,869 | 5,900 |
| 2024/06/13 | 1,830 | 1,830 | 1,807 | 1,814 | 800 |
| 2024/06/12 | 1,834 | 1,834 | 1,776 | 1,830 | 4,600 |
| 2024/06/11 | 1,818 | 1,878 | 1,810 | 1,830 | 6,400 |
| 2024/06/10 | 1,775 | 1,891 | 1,775 | 1,818 | 6,600 |
| 2024/06/07 | 1,794 | 1,794 | 1,789 | 1,789 | 3,800 |
| 2024/06/06 | 1,768 | 1,794 | 1,760 | 1,794 | 4,300 |
| 2024/06/05 | 1,791 | 1,791 | 1,738 | 1,768 | 2,500 |
| 2024/06/04 | 1,776 | 1,795 | 1,776 | 1,784 | 4,100 |
| 2024/06/03 | 1,795 | 1,795 | 1,774 | 1,774 | 2,900 |
| 2024/05/31 | 1,790 | 1,790 | 1,770 | 1,787 | 2,200 |
| 2024/05/30 | 1,782 | 1,799 | 1,773 | 1,799 | 3,100 |
| 2024/05/29 | 1,781 | 1,791 | 1,776 | 1,782 | 3,800 |
| 2024/05/28 | 1,784 | 1,790 | 1,774 | 1,786 | 4,400 |
| 2024/05/27 | 1,774 | 1,794 | 1,774 | 1,782 | 5,600 |
| 2024/05/24 | 1,776 | 1,790 | 1,761 | 1,769 | 2,900 |
| 2024/05/23 | 1,780 | 1,798 | 1,776 | 1,776 | 9,900 |
| 2024/05/22 | 1,740 | 1,780 | 1,735 | 1,780 | 6,900 |
| 2024/05/21 | 1,720 | 1,759 | 1,720 | 1,731 | 7,800 |
| 2024/05/20 | 1,710 | 1,724 | 1,710 | 1,710 | 2,700 |
| 2024/05/17 | 1,705 | 1,725 | 1,694 | 1,701 | 6,700 |
| 2024/05/16 | 1,701 | 1,787 | 1,701 | 1,735 | 7,700 |
| 2024/05/15 | 1,710 | 1,717 | 1,705 | 1,713 | 1,500 |
| 2024/05/14 | 1,725 | 1,733 | 1,700 | 1,700 | 1,300 |
| 2024/05/13 | 1,734 | 1,734 | 1,719 | 1,725 | 1,100 |
| 2024/05/10 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2024/05/09 | 1,737 | 1,749 | 1,737 | 1,749 | 400 |
| 2024/05/08 | 1,749 | 1,760 | 1,737 | 1,737 | 2,700 |
| 2024/05/07 | 1,735 | 1,760 | 1,700 | 1,749 | 3,600 |
| 2024/05/02 | 1,755 | 1,760 | 1,740 | 1,740 | 800 |
| 2024/05/01 | 1,767 | 1,768 | 1,723 | 1,760 | 1,800 |
| 2024/04/30 | 1,777 | 1,777 | 1,760 | 1,776 | 400 |
| 2024/04/26 | 1,750 | 1,777 | 1,750 | 1,777 | 700 |
| 2024/04/25 | 1,749 | 1,750 | 1,743 | 1,750 | 600 |
| 2024/04/24 | 1,750 | 1,750 | 1,740 | 1,750 | 900 |
| 2024/04/23 | 1,719 | 1,799 | 1,707 | 1,759 | 5,800 |
| 2024/04/22 | 1,715 | 1,724 | 1,675 | 1,724 | 2,400 |
| 2024/04/19 | 1,707 | 1,727 | 1,678 | 1,715 | 2,100 |
| 2024/04/18 | 1,726 | 1,749 | 1,702 | 1,729 | 2,600 |
| 2024/04/17 | 1,763 | 1,770 | 1,700 | 1,729 | 2,700 |
| 2024/04/16 | 1,750 | 1,764 | 1,739 | 1,763 | 1,400 |
| 2024/04/15 | 1,780 | 1,780 | 1,770 | 1,770 | 1,100 |
| 2024/04/12 | 1,779 | 1,801 | 1,776 | 1,783 | 3,100 |
| 2024/04/11 | 1,786 | 1,787 | 1,770 | 1,787 | 4,600 |
| 2024/04/10 | 1,772 | 1,790 | 1,756 | 1,756 | 2,000 |
| 2024/04/09 | 1,742 | 1,791 | 1,742 | 1,790 | 4,100 |
| 2024/04/08 | 1,719 | 1,750 | 1,692 | 1,744 | 3,200 |
| 2024/04/05 | 1,719 | 1,721 | 1,719 | 1,721 | 500 |
| 2024/04/04 | 1,716 | 1,724 | 1,705 | 1,724 | 1,100 |
| 2024/04/03 | 1,732 | 1,777 | 1,720 | 1,720 | 5,700 |
| 2024/04/02 | 1,790 | 1,790 | 1,750 | 1,777 | 700 |
| 2024/04/01 | 1,776 | 1,820 | 1,770 | 1,790 | 10,700 |
| 2024/03/29 | 1,760 | 1,800 | 1,760 | 1,767 | 1,800 |
| 2024/03/28 | 1,724 | 1,764 | 1,724 | 1,760 | 1,600 |
| 2024/03/27 | 1,771 | 1,791 | 1,729 | 1,789 | 4,700 |
| 2024/03/26 | 1,821 | 1,821 | 1,771 | 1,771 | 8,700 |
| 2024/03/25 | 1,790 | 1,800 | 1,762 | 1,790 | 5,800 |
| 2024/03/22 | 1,817 | 1,820 | 1,795 | 1,795 | 1,100 |
| 2024/03/21 | 1,774 | 1,824 | 1,770 | 1,817 | 4,300 |
| 2024/03/19 | 1,771 | 1,771 | 1,768 | 1,770 | 500 |
| 2024/03/18 | 1,794 | 1,794 | 1,750 | 1,774 | 1,800 |
| 2024/03/15 | 1,756 | 1,793 | 1,756 | 1,779 | 1,800 |
| 2024/03/14 | 1,709 | 1,766 | 1,709 | 1,756 | 6,100 |
| 2024/03/13 | 1,698 | 1,721 | 1,681 | 1,709 | 600 |
| 2024/03/12 | 1,695 | 1,697 | 1,681 | 1,697 | 26,400 |
| 2024/03/11 | 1,710 | 1,750 | 1,695 | 1,695 | 4,300 |
| 2024/03/08 | 1,739 | 1,759 | 1,718 | 1,718 | 2,800 |
| 2024/03/07 | 1,749 | 1,760 | 1,736 | 1,741 | 1,900 |
| 2024/03/06 | 1,748 | 1,780 | 1,733 | 1,749 | 4,500 |
| 2024/03/05 | 1,757 | 1,760 | 1,748 | 1,759 | 1,500 |
| 2024/03/04 | 1,762 | 1,790 | 1,750 | 1,760 | 5,500 |
| 2024/03/01 | 1,744 | 1,768 | 1,744 | 1,762 | 800 |
| 2024/02/29 | 1,774 | 1,808 | 1,750 | 1,750 | 7,700 |
| 2024/02/28 | 1,689 | 1,777 | 1,689 | 1,770 | 9,800 |
| 2024/02/27 | 1,725 | 1,735 | 1,689 | 1,694 | 9,000 |
| 2024/02/26 | 1,740 | 1,766 | 1,706 | 1,709 | 9,600 |
| 2024/02/22 | 1,717 | 1,728 | 1,702 | 1,718 | 1,900 |
| 2024/02/21 | 1,700 | 1,725 | 1,700 | 1,717 | 1,700 |
| 2024/02/20 | 1,675 | 1,729 | 1,675 | 1,703 | 5,900 |
| 2024/02/19 | 1,737 | 1,744 | 1,682 | 1,682 | 15,100 |
| 2024/02/16 | 1,750 | 1,780 | 1,730 | 1,748 | 12,800 |
| 2024/02/15 | 1,787 | 1,808 | 1,709 | 1,732 | 17,400 |
| 2024/02/14 | 1,772 | 1,834 | 1,770 | 1,787 | 20,900 |
| 2024/02/13 | 1,763 | 1,838 | 1,741 | 1,772 | 15,200 |
| 2024/02/09 | 1,770 | 1,796 | 1,747 | 1,763 | 5,500 |
| 2024/02/08 | 1,740 | 1,828 | 1,735 | 1,779 | 25,200 |
| 2024/02/07 | 1,744 | 1,752 | 1,736 | 1,741 | 4,600 |
| 2024/02/06 | 1,752 | 1,754 | 1,717 | 1,744 | 14,200 |
| 2024/02/05 | 1,760 | 1,760 | 1,700 | 1,713 | 8,000 |
| 2024/02/02 | 1,761 | 1,769 | 1,737 | 1,760 | 5,700 |
| 2024/02/01 | 1,745 | 1,770 | 1,735 | 1,739 | 4,900 |
| 2024/01/31 | 1,751 | 1,769 | 1,736 | 1,769 | 7,400 |
| 2024/01/30 | 1,786 | 1,786 | 1,733 | 1,751 | 14,700 |
| 2024/01/29 | 1,753 | 1,890 | 1,753 | 1,755 | 40,900 |
| 2024/01/26 | 1,790 | 1,894 | 1,739 | 1,739 | 68,500 |
| 2024/01/25 | 1,869 | 1,965 | 1,860 | 1,944 | 27,500 |
| 2024/01/24 | 1,888 | 1,888 | 1,858 | 1,879 | 2,600 |
| 2024/01/23 | 1,872 | 1,920 | 1,856 | 1,888 | 8,700 |
| 2024/01/22 | 1,899 | 1,909 | 1,862 | 1,868 | 1,800 |
| 2024/01/19 | 1,903 | 1,944 | 1,859 | 1,890 | 27,500 |
| 2024/01/18 | 1,839 | 1,940 | 1,832 | 1,903 | 21,800 |
| 2024/01/17 | 1,872 | 1,876 | 1,827 | 1,847 | 11,100 |
| 2024/01/16 | 1,861 | 1,878 | 1,861 | 1,869 | 3,900 |
| 2024/01/15 | 1,866 | 1,876 | 1,840 | 1,860 | 8,100 |
| 2024/01/12 | 1,822 | 1,909 | 1,810 | 1,879 | 33,000 |
| 2024/01/11 | 1,783 | 1,822 | 1,766 | 1,822 | 14,500 |
| 2024/01/10 | 1,779 | 1,824 | 1,770 | 1,783 | 9,200 |
| 2024/01/09 | 1,708 | 1,788 | 1,685 | 1,785 | 18,200 |
| 2024/01/05 | 1,778 | 1,780 | 1,692 | 1,711 | 9,100 |
| 2024/01/04 | 1,795 | 1,835 | 1,772 | 1,780 | 13,900 |
| 2023/12/29 | 1,797 | 1,825 | 1,771 | 1,795 | 6,300 |
| 2023/12/28 | 1,800 | 1,812 | 1,737 | 1,797 | 10,900 |
| 2023/12/27 | 1,789 | 1,869 | 1,789 | 1,815 | 10,400 |
| 2023/12/26 | 1,844 | 1,859 | 1,761 | 1,800 | 24,400 |
| 2023/12/25 | 1,849 | 1,849 | 1,823 | 1,844 | 9,700 |
| 2023/12/22 | 1,790 | 1,825 | 1,790 | 1,821 | 11,000 |
| 2023/12/21 | 1,766 | 1,806 | 1,765 | 1,795 | 16,200 |
| 2023/12/20 | 1,731 | 1,825 | 1,731 | 1,806 | 33,100 |
| 2023/12/19 | 1,732 | 1,773 | 1,721 | 1,731 | 18,100 |
| 2023/12/18 | 1,713 | 1,745 | 1,690 | 1,732 | 12,700 |
| 2023/12/15 | 1,700 | 1,743 | 1,685 | 1,718 | 20,400 |
| 2023/12/14 | 1,733 | 1,761 | 1,710 | 1,710 | 39,400 |
| 2023/12/13 | 1,687 | 1,744 | 1,687 | 1,741 | 63,700 |
| 2023/12/12 | 1,650 | 1,682 | 1,643 | 1,672 | 41,900 |
| 2023/12/11 | 1,643 | 1,643 | 1,618 | 1,631 | 20,200 |
| 2023/12/08 | 1,590 | 1,624 | 1,588 | 1,607 | 32,700 |
| 2023/12/07 | 1,579 | 1,610 | 1,575 | 1,599 | 27,400 |
| 2023/12/06 | 1,586 | 1,630 | 1,570 | 1,590 | 28,400 |
| 2023/12/05 | 1,547 | 1,589 | 1,547 | 1,572 | 34,200 |
| 2023/12/04 | 1,539 | 1,547 | 1,501 | 1,539 | 12,000 |
| 2023/12/01 | 1,535 | 1,562 | 1,522 | 1,538 | 10,800 |
| 2023/11/30 | 1,526 | 1,554 | 1,526 | 1,530 | 9,000 |
| 2023/11/29 | 1,509 | 1,557 | 1,500 | 1,526 | 22,600 |
| 2023/11/28 | 1,439 | 1,524 | 1,390 | 1,519 | 44,000 |
| 2023/11/27 | 1,420 | 1,451 | 1,413 | 1,442 | 8,700 |
| 2023/11/24 | 1,393 | 1,430 | 1,392 | 1,425 | 11,400 |
| 2023/11/22 | 1,379 | 1,392 | 1,375 | 1,380 | 15,800 |
| 2023/11/21 | 1,382 | 1,388 | 1,372 | 1,382 | 14,600 |
| 2023/11/20 | 1,383 | 1,386 | 1,374 | 1,379 | 15,300 |
| 2023/11/17 | 1,383 | 1,383 | 1,370 | 1,383 | 13,700 |
| 2023/11/16 | 1,407 | 1,407 | 1,371 | 1,385 | 11,600 |
| 2023/11/15 | 1,381 | 1,386 | 1,376 | 1,380 | 7,300 |
| 2023/11/14 | 1,366 | 1,375 | 1,364 | 1,373 | 26,000 |
| 2023/11/13 | 1,370 | 1,374 | 1,364 | 1,367 | 7,100 |
| 2023/11/10 | 1,363 | 1,373 | 1,363 | 1,373 | 2,100 |
| 2023/11/09 | 1,359 | 1,373 | 1,356 | 1,373 | 5,600 |
| 2023/11/08 | 1,366 | 1,368 | 1,350 | 1,359 | 5,600 |
| 2023/11/07 | 1,362 | 1,372 | 1,362 | 1,366 | 3,700 |
| 2023/11/06 | 1,396 | 1,396 | 1,360 | 1,374 | 11,100 |
| 2023/11/02 | 1,371 | 1,374 | 1,350 | 1,373 | 15,600 |
| 2023/11/01 | 1,370 | 1,374 | 1,359 | 1,367 | 7,800 |
| 2023/10/31 | 1,362 | 1,391 | 1,359 | 1,367 | 5,200 |
| 2023/10/30 | 1,339 | 1,394 | 1,339 | 1,380 | 26,800 |
| 2023/10/27 | 1,337 | 1,374 | 1,307 | 1,325 | 62,900 |
| 2023/10/26 | 1,440 | 1,440 | 1,415 | 1,426 | 22,000 |
| 2023/10/25 | 1,420 | 1,455 | 1,420 | 1,437 | 4,400 |
| 2023/10/24 | 1,430 | 1,439 | 1,387 | 1,412 | 19,900 |
| 2023/10/23 | 1,445 | 1,445 | 1,421 | 1,421 | 5,700 |
| 2023/10/20 | 1,432 | 1,455 | 1,419 | 1,455 | 7,100 |
| 2023/10/19 | 1,450 | 1,461 | 1,440 | 1,442 | 3,400 |
| 2023/10/18 | 1,478 | 1,478 | 1,434 | 1,468 | 6,300 |
| 2023/10/17 | 1,469 | 1,480 | 1,441 | 1,451 | 5,500 |
| 2023/10/16 | 1,483 | 1,483 | 1,460 | 1,460 | 4,100 |
| 2023/10/13 | 1,484 | 1,500 | 1,478 | 1,483 | 2,400 |
| 2023/10/12 | 1,490 | 1,495 | 1,480 | 1,485 | 2,300 |
| 2023/10/11 | 1,495 | 1,510 | 1,481 | 1,494 | 3,700 |
| 2023/10/10 | 1,503 | 1,505 | 1,481 | 1,481 | 12,600 |
| 2023/10/06 | 1,451 | 1,503 | 1,451 | 1,503 | 7,900 |
| 2023/10/05 | 1,452 | 1,455 | 1,430 | 1,451 | 4,200 |
| 2023/10/04 | 1,416 | 1,447 | 1,402 | 1,432 | 12,100 |
| 2023/10/03 | 1,520 | 1,520 | 1,432 | 1,458 | 19,400 |