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
2002/12/30 408 408 408 408 2,000
2002/12/27 400 400 400 400 1,000
2002/12/24 380 380 380 380 2,000
2002/12/20 380 380 380 380 5,000
2002/12/19 355 355 355 355 2,000
2002/12/18 405 405 405 405 1,000
2002/12/12 416 416 416 416 3,000
2002/12/11 408 408 408 408 1,000
2002/12/10 408 408 408 408 4,000
2002/12/09 400 400 400 400 4,000
2002/12/04 385 390 385 390 4,000
2002/12/03 390 390 390 390 3,000
2002/12/02 390 390 390 390 3,000
2002/11/29 385 385 385 385 1,000
2002/11/28 382 382 382 382 1,000
2002/11/27 394 400 390 400 8,000
2002/11/26 387 387 387 387 2,000
2002/11/22 380 380 380 380 3,000
2002/11/21 380 380 380 380 3,000
2002/11/20 380 380 380 380 1,000
2002/11/19 380 380 380 380 5,000
2002/11/18 380 380 380 380 2,000
2002/11/15 380 380 380 380 2,000
2002/11/14 385 385 385 385 1,000
2002/11/11 394 394 380 380 2,000
2002/11/08 403 403 398 398 6,000
2002/11/07 405 405 405 405 1,000
2002/11/06 405 405 405 405 1,000
2002/11/05 408 408 405 405 4,000
2002/11/01 415 415 410 410 5,000
2002/10/31 416 416 415 415 3,000
2002/10/29 416 425 416 425 3,000
2002/10/28 440 440 415 415 9,000
2002/10/25 450 450 450 450 1,000
2002/10/24 448 450 448 450 7,000
2002/10/23 459 459 459 459 1,000
2002/10/18 450 465 450 465 3,000
2002/10/16 455 455 455 455 1,000
2002/10/11 449 449 449 449 2,000
2002/10/10 448 448 448 448 1,000
2002/10/09 460 460 460 460 1,000
2002/10/07 486 486 486 486 14,000
2002/10/04 477 477 477 477 2,000
2002/10/03 468 468 468 468 1,000
2002/09/26 459 459 459 459 1,000
2002/09/25 450 450 450 450 1,000
2002/09/24 458 458 450 450 4,000
2002/09/20 458 458 458 458 1,000
2002/09/18 450 450 450 450 2,000
2002/09/17 451 451 451 451 1,000
2002/09/09 460 460 460 460 1,000
2002/09/06 461 461 461 461 3,000
2002/09/04 464 464 464 464 1,000
2002/09/02 480 480 480 480 4,000
2002/08/30 478 480 477 480 6,000
2002/08/29 477 477 477 477 2,000
2002/08/28 476 480 476 476 14,000
2002/08/23 475 475 475 475 4,000
2002/08/22 477 477 477 477 2,000
2002/08/21 477 477 477 477 1,000
2002/08/09 475 480 475 480 3,000
2002/08/08 465 465 465 465 2,000
2002/08/06 480 480 470 470 2,000
2002/08/01 491 495 491 495 2,000
2002/07/30 480 480 480 480 1,000
2002/07/29 474 474 474 474 1,000
2002/07/26 473 473 473 473 1,000
2002/07/25 470 470 470 470 1,000
2002/07/23 483 483 465 465 3,000
2002/07/22 483 484 483 483 4,000
2002/07/19 485 485 485 485 1,000
2002/07/18 490 490 485 485 2,000
2002/07/16 503 503 495 495 2,000
2002/07/15 499 508 499 508 3,000
2002/07/12 490 490 490 490 2,000
2002/07/10 485 490 485 490 2,000
2002/07/05 480 480 480 480 3,000
2002/07/04 479 479 479 479 3,000
2002/07/02 466 470 466 467 4,000
2002/07/01 467 467 466 466 4,000
2002/06/28 466 466 466 466 1,000
2002/06/27 465 465 465 465 3,000
2002/06/26 450 450 450 450 3,000
2002/06/24 440 440 440 440 11,000
2002/06/21 467 467 461 461 4,000
2002/06/20 485 485 467 467 5,000
2002/06/19 485 485 485 485 1,000
2002/06/18 490 490 490 490 1,000
2002/06/17 500 500 482 482 5,000
2002/06/14 500 500 500 500 1,000
2002/06/13 502 502 500 500 6,000
2002/06/11 502 502 502 502 1,000
2002/06/10 505 505 505 505 1,000
2002/06/07 505 505 505 505 1,000
2002/06/06 505 510 505 510 2,000
2002/06/05 503 503 502 503 5,000
2002/06/04 503 503 503 503 1,000
2002/06/03 511 511 511 511 1,000
2002/05/31 512 512 500 500 8,000
2002/05/30 511 511 505 505 2,000
2002/05/29 525 525 520 520 8,000
2002/05/28 530 530 527 527 5,000
2002/05/27 511 528 511 527 5,000
2002/05/24 529 529 500 500 9,000
2002/05/23 529 540 528 528 14,000
2002/05/22 517 538 517 528 19,000
2002/05/21 520 540 511 511 47,000
2002/05/20 500 500 500 500 12,000
2002/05/17 420 420 420 420 5,000
2002/05/15 422 422 420 422 5,000
2002/05/14 421 421 421 421 1,000
2002/05/13 421 421 421 421 2,000
2002/05/09 430 430 430 430 1,000
2002/05/08 430 430 430 430 2,000
2002/05/07 431 431 430 430 2,000
2002/05/02 425 430 425 430 2,000
2002/05/01 421 425 421 425 2,000
2002/04/30 414 420 414 420 5,000
2002/04/26 404 404 404 404 1,000
2002/04/25 404 404 404 404 2,000
2002/04/24 405 405 401 401 5,000
2002/04/23 420 420 400 410 13,000
2002/04/22 411 420 411 420 3,000
2002/04/19 412 412 410 410 3,000
2002/04/18 411 411 411 411 1,000
2002/04/17 406 408 406 408 2,000
2002/04/16 415 415 402 404 8,000
2002/04/15 424 430 424 430 3,000
2002/04/11 420 420 400 400 6,000
2002/04/10 430 430 420 420 6,000
2002/04/09 428 428 428 428 2,000
2002/04/08 428 430 428 428 4,000
2002/04/05 426 427 426 427 2,000
2002/04/04 445 445 425 425 4,000
2002/04/03 445 445 445 445 2,000
2002/04/01 455 455 440 440 5,000
2002/03/29 456 456 455 455 2,000
2002/03/26 480 480 480 480 4,000
2002/03/25 480 480 480 480 1,000
2002/03/22 465 465 462 465 7,000
2002/03/20 470 470 460 460 4,000
2002/03/19 465 465 465 465 2,000
2002/03/18 474 474 465 465 11,000
2002/03/15 480 480 479 480 3,000
2002/03/14 495 495 480 480 2,000
2002/03/13 485 485 485 485 2,000
2002/03/12 490 495 485 485 4,000
2002/03/11 480 480 480 480 1,000
2002/03/08 485 485 470 470 6,000
2002/03/06 485 485 451 451 10,000
2002/03/05 480 480 480 480 2,000
2002/03/04 475 480 475 480 4,000
2002/03/01 465 472 465 472 6,000
2002/02/28 456 460 456 460 3,000
2002/02/27 455 455 455 455 2,000
2002/02/26 445 450 445 450 3,000
2002/02/25 443 443 443 443 2,000
2002/02/21 440 440 440 440 2,000
2002/02/14 444 444 444 444 1,000
2002/02/13 425 425 425 425 1,000
2002/02/12 421 421 421 421 1,000
2002/02/08 420 420 420 420 1,000
2002/02/07 425 425 425 425 1,000
2002/02/04 430 430 430 430 1,000
2002/02/01 430 430 430 430 1,000
2002/01/31 445 445 445 445 4,000
2002/01/30 445 445 444 445 3,000
2002/01/28 433 433 433 433 1,000
2002/01/24 435 435 427 427 4,000
2002/01/23 427 427 421 425 4,000
2002/01/21 416 416 416 416 1,000
2002/01/18 412 412 412 412 3,000
2002/01/16 430 430 430 430 2,000
2002/01/11 430 435 401 401 12,000
2002/01/09 430 430 430 430 3,000
2002/01/08 425 425 425 425 1,000

このページの先頭へ