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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2024/12/30 | 1,800 | 1,824 | 1,793 | 1,823 | 3,000 |
| 2024/12/27 | 1,816 | 1,816 | 1,800 | 1,810 | 700 |
| 2024/12/26 | 1,816 | 1,816 | 1,805 | 1,805 | 600 |
| 2024/12/25 | 1,823 | 1,823 | 1,798 | 1,819 | 700 |
| 2024/12/24 | 1,811 | 1,825 | 1,739 | 1,825 | 2,300 |
| 2024/12/23 | 1,793 | 1,850 | 1,793 | 1,830 | 7,400 |
| 2024/12/20 | 1,775 | 1,793 | 1,775 | 1,793 | 1,700 |
| 2024/12/19 | 1,790 | 1,790 | 1,774 | 1,789 | 1,900 |
| 2024/12/18 | 1,801 | 1,806 | 1,801 | 1,804 | 3,700 |
| 2024/12/17 | 1,731 | 1,767 | 1,726 | 1,766 | 2,700 |
| 2024/12/16 | 1,760 | 1,772 | 1,736 | 1,744 | 2,500 |
| 2024/12/13 | 1,798 | 1,798 | 1,746 | 1,752 | 3,200 |
| 2024/12/12 | 1,766 | 1,767 | 1,754 | 1,758 | 2,600 |
| 2024/12/10 | 1,810 | 1,810 | 1,783 | 1,783 | 1,200 |
| 2024/12/09 | 1,827 | 1,827 | 1,787 | 1,826 | 3,800 |
| 2024/12/06 | 1,778 | 1,796 | 1,778 | 1,796 | 1,000 |
| 2024/12/05 | 1,797 | 1,797 | 1,770 | 1,770 | 300 |
| 2024/12/04 | 1,799 | 1,799 | 1,794 | 1,797 | 700 |
| 2024/12/03 | 1,797 | 1,800 | 1,796 | 1,799 | 1,200 |
| 2024/12/02 | 1,798 | 1,798 | 1,774 | 1,795 | 2,500 |
| 2024/11/29 | 1,776 | 1,778 | 1,775 | 1,775 | 2,400 |
| 2024/11/28 | 1,748 | 1,781 | 1,731 | 1,777 | 2,200 |
| 2024/11/27 | 1,737 | 1,751 | 1,730 | 1,748 | 3,200 |
| 2024/11/26 | 1,700 | 1,719 | 1,681 | 1,719 | 1,600 |
| 2024/11/25 | 1,678 | 1,699 | 1,662 | 1,699 | 600 |
| 2024/11/22 | 1,713 | 1,713 | 1,672 | 1,672 | 4,400 |
| 2024/11/21 | 1,738 | 1,738 | 1,701 | 1,704 | 2,700 |
| 2024/11/20 | 1,725 | 1,742 | 1,725 | 1,742 | 1,800 |
| 2024/11/19 | 1,724 | 1,724 | 1,724 | 1,724 | 400 |
| 2024/11/18 | 1,724 | 1,724 | 1,700 | 1,723 | 2,000 |
| 2024/11/15 | 1,720 | 1,724 | 1,720 | 1,724 | 700 |
| 2024/11/14 | 1,743 | 1,743 | 1,702 | 1,720 | 2,800 |
| 2024/11/13 | 1,775 | 1,775 | 1,720 | 1,743 | 3,000 |
| 2024/11/12 | 1,754 | 1,810 | 1,754 | 1,809 | 3,000 |
| 2024/11/11 | 1,754 | 1,754 | 1,754 | 1,754 | 300 |
| 2024/11/08 | 1,745 | 1,762 | 1,740 | 1,762 | 1,200 |
| 2024/11/07 | 1,746 | 1,746 | 1,721 | 1,745 | 1,800 |
| 2024/11/06 | 1,749 | 1,749 | 1,745 | 1,746 | 600 |
| 2024/11/05 | 1,766 | 1,766 | 1,730 | 1,736 | 3,000 |
| 2024/11/01 | 1,738 | 1,755 | 1,738 | 1,755 | 400 |
| 2024/10/31 | 1,745 | 1,750 | 1,735 | 1,738 | 6,600 |
| 2024/10/30 | 1,735 | 1,745 | 1,726 | 1,745 | 2,800 |
| 2024/10/29 | 1,725 | 1,735 | 1,717 | 1,735 | 3,600 |
| 2024/10/28 | 1,680 | 1,711 | 1,680 | 1,708 | 6,500 |
| 2024/10/25 | 1,713 | 1,713 | 1,662 | 1,680 | 16,200 |
| 2024/10/24 | 1,598 | 1,644 | 1,567 | 1,633 | 9,700 |
| 2024/10/23 | 1,560 | 1,591 | 1,560 | 1,582 | 2,800 |
| 2024/10/22 | 1,570 | 1,590 | 1,506 | 1,556 | 3,400 |
| 2024/10/21 | 1,545 | 1,605 | 1,530 | 1,547 | 13,600 |
| 2024/10/18 | 1,552 | 1,570 | 1,530 | 1,545 | 4,300 |
| 2024/10/17 | 1,559 | 1,621 | 1,559 | 1,581 | 2,700 |
| 2024/10/16 | 1,565 | 1,569 | 1,540 | 1,551 | 2,300 |
| 2024/10/15 | 1,569 | 1,621 | 1,568 | 1,594 | 5,900 |
| 2024/10/11 | 1,652 | 1,675 | 1,555 | 1,569 | 177,600 |
| 2024/10/10 | 1,529 | 1,545 | 1,513 | 1,517 | 4,400 |
| 2024/10/09 | 1,529 | 1,550 | 1,516 | 1,529 | 6,300 |
| 2024/10/08 | 1,529 | 1,529 | 1,520 | 1,529 | 2,000 |
| 2024/10/07 | 1,533 | 1,538 | 1,532 | 1,533 | 2,200 |
| 2024/10/04 | 1,530 | 1,530 | 1,503 | 1,529 | 2,400 |
| 2024/10/03 | 1,529 | 1,529 | 1,529 | 1,529 | 200 |
| 2024/10/02 | 1,526 | 1,526 | 1,514 | 1,521 | 2,800 |
| 2024/10/01 | 1,510 | 1,516 | 1,510 | 1,511 | 2,500 |
| 2024/09/30 | 1,501 | 1,523 | 1,488 | 1,516 | 2,100 |
| 2024/09/27 | 1,542 | 1,542 | 1,518 | 1,526 | 800 |
| 2024/09/26 | 1,589 | 1,589 | 1,552 | 1,578 | 2,200 |
| 2024/09/25 | 1,551 | 1,598 | 1,551 | 1,593 | 900 |
| 2024/09/24 | 1,552 | 1,581 | 1,552 | 1,554 | 1,200 |
| 2024/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2024/09/19 | 1,545 | 1,600 | 1,545 | 1,569 | 7,200 |
| 2024/09/18 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2024/09/17 | 1,562 | 1,562 | 1,518 | 1,542 | 6,300 |
| 2024/09/13 | 1,567 | 1,593 | 1,562 | 1,562 | 2,200 |
| 2024/09/12 | 1,535 | 1,589 | 1,535 | 1,571 | 4,800 |
| 2024/09/11 | 1,548 | 1,590 | 1,524 | 1,535 | 4,800 |
| 2024/09/10 | 1,555 | 1,602 | 1,534 | 1,548 | 2,700 |
| 2024/09/09 | 1,570 | 1,570 | 1,553 | 1,553 | 1,100 |
| 2024/09/06 | 1,570 | 1,599 | 1,541 | 1,570 | 3,800 |
| 2024/09/05 | 1,566 | 1,580 | 1,545 | 1,555 | 6,300 |
| 2024/09/04 | 1,580 | 1,598 | 1,569 | 1,590 | 4,200 |
| 2024/09/03 | 1,580 | 1,600 | 1,580 | 1,580 | 2,100 |
| 2024/09/02 | 1,601 | 1,601 | 1,576 | 1,576 | 6,200 |
| 2024/08/30 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 2024/08/29 | 1,629 | 1,658 | 1,620 | 1,620 | 5,900 |
| 2024/08/28 | 1,620 | 1,692 | 1,620 | 1,629 | 9,500 |
| 2024/08/27 | 1,616 | 1,629 | 1,612 | 1,612 | 4,100 |
| 2024/08/26 | 1,574 | 1,661 | 1,574 | 1,585 | 5,900 |
| 2024/08/23 | 1,572 | 1,617 | 1,540 | 1,544 | 7,500 |
| 2024/08/22 | 1,571 | 1,571 | 1,556 | 1,571 | 2,000 |
| 2024/08/21 | 1,572 | 1,572 | 1,539 | 1,572 | 5,700 |
| 2024/08/20 | 1,573 | 1,581 | 1,572 | 1,572 | 1,100 |
| 2024/08/19 | 1,588 | 1,600 | 1,563 | 1,565 | 3,600 |
| 2024/08/16 | 1,561 | 1,606 | 1,560 | 1,606 | 1,900 |