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
2024/03/28 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
2023/10/02 1,546 1,555 1,502 1,520 6,000
2023/09/29 1,569 1,569 1,550 1,554 4,100
2023/09/28 1,551 1,562 1,551 1,551 7,700
2023/09/27 1,561 1,562 1,548 1,561 7,100
2023/09/26 1,582 1,582 1,560 1,561 4,800
2023/09/25 1,584 1,584 1,560 1,568 9,000
2023/09/22 1,555 1,585 1,543 1,585 5,200
2023/09/21 1,545 1,571 1,528 1,560 10,500
2023/09/20 1,595 1,595 1,550 1,553 49,700
2023/09/19 1,590 1,600 1,590 1,599 8,100
2023/09/15 1,600 1,608 1,546 1,598 8,200
2023/09/14 1,576 1,598 1,576 1,595 7,700
2023/09/13 1,559 1,575 1,559 1,567 10,000
2023/09/12 1,545 1,554 1,535 1,554 6,600
2023/09/11 1,545 1,552 1,529 1,530 5,700
2023/09/08 1,538 1,556 1,538 1,550 9,900
2023/09/07 1,542 1,561 1,542 1,552 7,400
2023/09/06 1,552 1,560 1,541 1,542 8,300
2023/09/05 1,549 1,564 1,537 1,549 11,800
2023/09/04 1,535 1,569 1,529 1,556 28,300
2023/09/01 1,550 1,590 1,530 1,575 19,400
2023/08/31 1,518 1,600 1,517 1,551 15,100
2023/08/30 1,507 1,516 1,507 1,516 1,800
2023/08/29 1,504 1,518 1,504 1,507 4,000
2023/08/28 1,494 1,500 1,490 1,498 5,100
2023/08/25 1,481 1,489 1,457 1,482 3,900
2023/08/24 1,483 1,483 1,469 1,476 4,000
2023/08/23 1,461 1,500 1,452 1,483 5,700
2023/08/22 1,440 1,460 1,440 1,442 4,700
2023/08/21 1,429 1,460 1,429 1,440 8,100
2023/08/18 1,442 1,445 1,425 1,426 10,200
2023/08/17 1,467 1,467 1,432 1,441 6,900
2023/08/16 1,450 1,477 1,434 1,474 15,800
2023/08/15 1,484 1,488 1,478 1,483 4,500
2023/08/14 1,499 1,499 1,475 1,485 7,800
2023/08/10 1,467 1,478 1,467 1,475 4,800
2023/08/09 1,482 1,482 1,470 1,476 6,500
2023/08/08 1,499 1,502 1,485 1,485 3,800
2023/08/07 1,500 1,505 1,490 1,499 9,700
2023/08/04 1,506 1,509 1,497 1,505 4,900
2023/08/03 1,494 1,521 1,488 1,521 9,600
2023/08/02 1,518 1,521 1,510 1,521 7,800
2023/08/01 1,506 1,535 1,506 1,535 21,800
2023/07/31 1,500 1,514 1,488 1,497 18,300
2023/07/28 1,500 1,505 1,465 1,482 53,800
2023/07/27 1,442 1,446 1,425 1,430 12,900
2023/07/26 1,436 1,455 1,431 1,444 7,200
2023/07/25 1,439 1,468 1,422 1,459 15,300
2023/07/24 1,416 1,446 1,413 1,430 13,100
2023/07/21 1,415 1,420 1,405 1,416 6,700
2023/07/20 1,412 1,423 1,411 1,416 6,500
2023/07/19 1,409 1,417 1,405 1,415 3,600
2023/07/18 1,421 1,421 1,405 1,405 4,500
2023/07/14 1,427 1,432 1,421 1,421 4,100
2023/07/13 1,440 1,440 1,426 1,431 1,500
2023/07/12 1,415 1,447 1,415 1,440 4,800
2023/07/11 1,434 1,447 1,415 1,415 4,100
2023/07/10 1,447 1,447 1,411 1,416 8,300
2023/07/07 1,403 1,439 1,403 1,432 159,200
2023/07/06 1,453 1,453 1,409 1,413 7,400
2023/07/05 1,432 1,461 1,429 1,461 3,900
2023/07/04 1,415 1,449 1,415 1,448 5,200
2023/07/03 1,407 1,419 1,407 1,412 7,500
2023/06/30 1,400 1,411 1,397 1,400 5,200
2023/06/29 1,400 1,402 1,391 1,402 7,000
2023/06/28 1,380 1,399 1,377 1,399 5,900
2023/06/27 1,373 1,391 1,362 1,386 1,600
2023/06/26 1,377 1,381 1,357 1,361 3,800
2023/06/23 1,382 1,412 1,338 1,360 9,400
2023/06/22 1,400 1,402 1,382 1,382 3,900
2023/06/21 1,365 1,400 1,365 1,400 7,300
2023/06/20 1,363 1,372 1,360 1,365 2,600
2023/06/19 1,358 1,375 1,340 1,375 10,400
2023/06/16 1,343 1,360 1,338 1,347 9,400
2023/06/15 1,356 1,361 1,351 1,352 6,200
2023/06/14 1,357 1,365 1,350 1,356 5,200
2023/06/13 1,341 1,363 1,341 1,353 7,100
2023/06/12 1,330 1,349 1,329 1,341 7,400
2023/06/09 1,326 1,329 1,323 1,325 3,700
2023/06/08 1,318 1,339 1,313 1,326 4,600
2023/06/07 1,309 1,322 1,309 1,310 3,800
2023/06/06 1,320 1,320 1,306 1,312 4,300

このページの先頭へ