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 |
---|---|---|---|---|---|
2014/12/30 | 784 | 784 | 769 | 783 | 3,700 |
2014/12/29 | 775 | 787 | 774 | 784 | 3,300 |
2014/12/26 | 765 | 775 | 764 | 771 | 9,400 |
2014/12/25 | 779 | 785 | 760 | 761 | 12,500 |
2014/12/24 | 780 | 794 | 775 | 794 | 27,700 |
2014/12/22 | 760 | 777 | 757 | 772 | 26,400 |
2014/12/19 | 765 | 766 | 745 | 760 | 10,500 |
2014/12/18 | 760 | 760 | 749 | 750 | 11,700 |
2014/12/17 | 737 | 772 | 737 | 756 | 8,600 |
2014/12/16 | 749 | 749 | 726 | 726 | 15,700 |
2014/12/15 | 761 | 773 | 750 | 750 | 6,200 |
2014/12/12 | 757 | 780 | 750 | 774 | 20,000 |
2014/12/11 | 729 | 760 | 728 | 759 | 11,000 |
2014/12/10 | 733 | 739 | 731 | 732 | 13,200 |
2014/12/09 | 759 | 759 | 741 | 744 | 12,600 |
2014/12/08 | 780 | 782 | 768 | 768 | 5,600 |
2014/12/05 | 745 | 785 | 745 | 785 | 24,200 |
2014/12/04 | 747 | 751 | 742 | 745 | 9,500 |
2014/12/03 | 743 | 753 | 740 | 741 | 15,900 |
2014/12/02 | 739 | 742 | 731 | 742 | 7,000 |
2014/12/01 | 735 | 740 | 730 | 739 | 9,200 |
2014/11/28 | 739 | 741 | 732 | 732 | 12,800 |
2014/11/27 | 740 | 742 | 731 | 740 | 8,200 |
2014/11/26 | 745 | 745 | 735 | 741 | 5,900 |
2014/11/25 | 745 | 750 | 738 | 738 | 6,200 |
2014/11/21 | 741 | 744 | 733 | 743 | 4,300 |
2014/11/20 | 743 | 767 | 738 | 738 | 19,400 |
2014/11/19 | 777 | 777 | 751 | 753 | 38,700 |
2014/11/18 | 825 | 828 | 758 | 789 | 73,700 |
2014/11/17 | 760 | 835 | 752 | 800 | 131,700 |
2014/11/14 | 718 | 745 | 716 | 745 | 32,200 |
2014/11/13 | 710 | 716 | 705 | 709 | 12,000 |
2014/11/12 | 705 | 728 | 693 | 710 | 40,500 |
2014/11/11 | 695 | 705 | 694 | 699 | 23,000 |
2014/11/10 | 700 | 700 | 696 | 700 | 15,800 |
2014/11/07 | 700 | 709 | 696 | 698 | 22,500 |
2014/11/06 | 705 | 710 | 700 | 701 | 17,300 |
2014/11/05 | 709 | 709 | 700 | 700 | 17,200 |
2014/11/04 | 722 | 722 | 690 | 703 | 60,200 |
2014/10/31 | 714 | 725 | 706 | 715 | 9,900 |
2014/10/30 | 710 | 714 | 705 | 711 | 5,900 |
2014/10/29 | 715 | 715 | 708 | 713 | 6,000 |
2014/10/28 | 715 | 718 | 710 | 713 | 5,000 |
2014/10/27 | 725 | 725 | 712 | 718 | 7,700 |
2014/10/24 | 725 | 726 | 715 | 724 | 5,000 |
2014/10/23 | 720 | 724 | 715 | 724 | 2,600 |
2014/10/22 | 720 | 721 | 712 | 715 | 7,200 |
2014/10/21 | 725 | 725 | 711 | 720 | 6,500 |
2014/10/20 | 711 | 725 | 710 | 725 | 3,300 |
2014/10/17 | 703 | 707 | 702 | 707 | 1,000 |
2014/10/16 | 702 | 705 | 697 | 701 | 7,400 |
2014/10/15 | 719 | 719 | 707 | 711 | 1,900 |
2014/10/14 | 700 | 719 | 695 | 704 | 24,800 |
2014/10/10 | 719 | 733 | 704 | 707 | 24,200 |
2014/10/09 | 733 | 734 | 724 | 724 | 4,800 |
2014/10/08 | 737 | 737 | 726 | 729 | 4,500 |
2014/10/07 | 757 | 757 | 740 | 740 | 3,300 |
2014/10/06 | 735 | 756 | 726 | 751 | 11,800 |
2014/10/03 | 715 | 731 | 715 | 722 | 10,900 |
2014/10/02 | 733 | 733 | 712 | 721 | 15,800 |
2014/10/01 | 751 | 757 | 737 | 737 | 33,000 |
2014/09/30 | 767 | 768 | 756 | 757 | 9,700 |
2014/09/29 | 783 | 783 | 758 | 767 | 10,400 |
2014/09/26 | 780 | 780 | 752 | 775 | 16,300 |
2014/09/25 | 784 | 785 | 773 | 780 | 5,500 |
2014/09/24 | 773 | 789 | 773 | 773 | 8,900 |
2014/09/22 | 777 | 788 | 772 | 781 | 13,500 |
2014/09/19 | 785 | 795 | 762 | 777 | 18,100 |
2014/09/18 | 820 | 825 | 767 | 781 | 47,200 |
2014/09/17 | 820 | 838 | 785 | 813 | 70,200 |
2014/09/16 | 767 | 860 | 756 | 810 | 148,600 |
2014/09/12 | 735 | 735 | 724 | 728 | 3,700 |
2014/09/11 | 728 | 740 | 728 | 739 | 5,600 |
2014/09/10 | 730 | 732 | 723 | 732 | 6,600 |
2014/09/09 | 734 | 737 | 727 | 737 | 6,200 |
2014/09/08 | 739 | 742 | 724 | 724 | 15,900 |
2014/09/05 | 751 | 751 | 734 | 735 | 6,400 |
2014/09/04 | 765 | 768 | 748 | 748 | 14,600 |
2014/09/03 | 744 | 763 | 744 | 763 | 12,400 |
2014/09/02 | 738 | 742 | 735 | 737 | 5,800 |
2014/09/01 | 735 | 737 | 729 | 737 | 5,000 |
2014/08/29 | 723 | 733 | 722 | 733 | 11,300 |
2014/08/28 | 725 | 732 | 722 | 723 | 5,400 |
2014/08/27 | 750 | 750 | 710 | 725 | 21,400 |
2014/08/26 | 732 | 750 | 732 | 737 | 20,200 |
2014/08/25 | 712 | 765 | 710 | 746 | 29,000 |
2014/08/22 | 707 | 711 | 705 | 708 | 4,100 |
2014/08/21 | 709 | 713 | 707 | 707 | 3,200 |
2014/08/20 | 709 | 720 | 702 | 708 | 13,300 |
2014/08/19 | 715 | 715 | 700 | 709 | 13,500 |
2014/08/18 | 710 | 711 | 700 | 711 | 9,300 |
2014/08/15 | 710 | 713 | 706 | 712 | 4,200 |
2014/08/14 | 712 | 713 | 706 | 706 | 3,400 |
2014/08/13 | 718 | 719 | 711 | 711 | 5,400 |
2014/08/12 | 727 | 727 | 718 | 718 | 6,200 |
2014/08/11 | 700 | 737 | 693 | 737 | 22,900 |
2014/08/08 | 700 | 704 | 680 | 688 | 26,300 |
2014/08/07 | 693 | 703 | 693 | 699 | 10,500 |
2014/08/06 | 698 | 703 | 692 | 692 | 13,100 |
2014/08/05 | 695 | 710 | 695 | 696 | 13,800 |
2014/08/04 | 708 | 710 | 692 | 699 | 14,300 |
2014/08/01 | 703 | 721 | 700 | 705 | 32,400 |
2014/07/31 | 715 | 721 | 711 | 712 | 21,100 |
2014/07/30 | 722 | 722 | 713 | 713 | 23,500 |
2014/07/29 | 723 | 727 | 721 | 722 | 10,800 |
2014/07/28 | 735 | 735 | 720 | 723 | 64,200 |
2014/07/25 | 741 | 756 | 741 | 751 | 21,800 |
2014/07/24 | 736 | 747 | 736 | 739 | 13,600 |
2014/07/23 | 736 | 741 | 734 | 736 | 16,300 |
2014/07/22 | 741 | 747 | 731 | 741 | 32,300 |
2014/07/18 | 733 | 758 | 728 | 739 | 46,900 |
2014/07/17 | 774 | 774 | 763 | 763 | 5,000 |
2014/07/16 | 782 | 784 | 770 | 770 | 9,300 |
2014/07/15 | 780 | 781 | 778 | 781 | 11,700 |
2014/07/14 | 765 | 772 | 764 | 768 | 6,300 |
2014/07/11 | 767 | 780 | 751 | 761 | 22,000 |
2014/07/10 | 790 | 790 | 773 | 773 | 14,300 |
2014/07/09 | 810 | 814 | 782 | 790 | 39,700 |
2014/07/08 | 801 | 824 | 794 | 819 | 35,400 |
2014/07/07 | 790 | 798 | 780 | 786 | 19,400 |
2014/07/04 | 785 | 789 | 783 | 785 | 36,300 |
2014/07/03 | 800 | 800 | 785 | 785 | 13,500 |
2014/07/02 | 786 | 805 | 785 | 785 | 13,500 |
2014/07/01 | 777 | 795 | 774 | 778 | 17,700 |
2014/06/30 | 765 | 780 | 751 | 780 | 31,300 |
2014/06/27 | 785 | 791 | 760 | 765 | 36,700 |
2014/06/26 | 785 | 796 | 785 | 790 | 13,400 |
2014/06/25 | 808 | 808 | 787 | 796 | 16,600 |
2014/06/24 | 815 | 815 | 801 | 808 | 8,400 |
2014/06/23 | 809 | 829 | 804 | 815 | 19,100 |
2014/06/20 | 810 | 815 | 802 | 803 | 22,200 |
2014/06/19 | 830 | 830 | 805 | 806 | 66,100 |
2014/06/18 | 826 | 853 | 815 | 838 | 24,500 |
2014/06/17 | 851 | 865 | 825 | 830 | 63,800 |
2014/06/16 | 779 | 865 | 779 | 845 | 90,600 |
2014/06/13 | 776 | 784 | 766 | 778 | 12,500 |
2014/06/12 | 779 | 781 | 763 | 776 | 10,400 |
2014/06/11 | 767 | 783 | 764 | 769 | 18,700 |
2014/06/10 | 785 | 785 | 755 | 761 | 32,200 |
2014/06/09 | 760 | 772 | 760 | 772 | 33,100 |
2014/06/06 | 758 | 759 | 750 | 753 | 10,300 |
2014/06/05 | 770 | 772 | 750 | 758 | 21,800 |
2014/06/04 | 750 | 768 | 745 | 768 | 29,300 |
2014/06/03 | 751 | 758 | 737 | 750 | 44,800 |
2014/06/02 | 729 | 750 | 725 | 740 | 21,500 |
2014/05/30 | 730 | 730 | 715 | 720 | 26,400 |
2014/05/29 | 730 | 730 | 715 | 725 | 5,700 |
2014/05/28 | 730 | 736 | 726 | 728 | 6,600 |
2014/05/27 | 727 | 735 | 726 | 728 | 5,700 |
2014/05/26 | 711 | 729 | 704 | 728 | 25,000 |
2014/05/23 | 705 | 707 | 693 | 707 | 6,600 |
2014/05/22 | 685 | 700 | 681 | 700 | 23,200 |
2014/05/21 | 671 | 693 | 671 | 685 | 14,300 |
2014/05/20 | 680 | 700 | 669 | 681 | 58,400 |
2014/05/19 | 721 | 721 | 680 | 685 | 37,800 |
2014/05/16 | 731 | 731 | 717 | 725 | 25,400 |
2014/05/15 | 730 | 735 | 725 | 731 | 9,000 |
2014/05/14 | 726 | 734 | 723 | 734 | 8,400 |
2014/05/13 | 731 | 740 | 731 | 731 | 2,900 |
2014/05/12 | 750 | 755 | 723 | 728 | 27,600 |
2014/05/09 | 755 | 759 | 742 | 756 | 12,100 |
2014/05/08 | 754 | 763 | 748 | 755 | 11,000 |
2014/05/07 | 764 | 764 | 747 | 755 | 13,400 |
2014/05/02 | 756 | 764 | 739 | 764 | 45,800 |
2014/05/01 | 726 | 749 | 726 | 744 | 13,000 |
2014/04/30 | 735 | 735 | 721 | 725 | 18,200 |
2014/04/28 | 726 | 732 | 721 | 725 | 20,000 |
2014/04/25 | 725 | 736 | 716 | 726 | 15,200 |
2014/04/24 | 738 | 740 | 721 | 725 | 24,700 |
2014/04/23 | 740 | 740 | 726 | 736 | 24,700 |
2014/04/22 | 759 | 760 | 727 | 729 | 17,700 |
2014/04/21 | 752 | 765 | 752 | 762 | 9,000 |
2014/04/18 | 759 | 759 | 747 | 751 | 3,500 |
2014/04/17 | 755 | 755 | 744 | 750 | 7,000 |
2014/04/16 | 727 | 749 | 727 | 741 | 4,400 |
2014/04/15 | 739 | 742 | 723 | 724 | 13,500 |
2014/04/14 | 734 | 742 | 727 | 735 | 7,200 |
2014/04/11 | 711 | 763 | 702 | 734 | 42,800 |
2014/04/10 | 752 | 759 | 730 | 733 | 40,000 |
2014/04/09 | 754 | 756 | 750 | 751 | 20,200 |
2014/04/08 | 768 | 773 | 756 | 759 | 16,100 |
2014/04/07 | 782 | 785 | 773 | 775 | 21,100 |
2014/04/04 | 792 | 792 | 779 | 788 | 17,000 |
2014/04/03 | 801 | 805 | 789 | 790 | 19,500 |
2014/04/02 | 792 | 800 | 787 | 800 | 16,600 |
2014/04/01 | 804 | 806 | 785 | 786 | 30,900 |
2014/03/31 | 785 | 795 | 783 | 795 | 40,500 |
2014/03/28 | 750 | 775 | 742 | 775 | 11,800 |
2014/03/27 | 735 | 748 | 720 | 748 | 24,200 |
2014/03/26 | 753 | 755 | 740 | 744 | 19,700 |
2014/03/25 | 768 | 768 | 744 | 749 | 11,700 |
2014/03/24 | 749 | 769 | 747 | 765 | 24,600 |
2014/03/20 | 754 | 762 | 724 | 731 | 50,900 |
2014/03/19 | 770 | 770 | 755 | 769 | 8,500 |
2014/03/18 | 771 | 777 | 754 | 767 | 21,200 |
2014/03/17 | 768 | 779 | 752 | 756 | 29,000 |
2014/03/14 | 780 | 795 | 769 | 778 | 35,300 |
2014/03/13 | 801 | 814 | 792 | 793 | 18,100 |
2014/03/12 | 820 | 820 | 801 | 801 | 19,300 |
2014/03/11 | 826 | 835 | 820 | 820 | 14,800 |
2014/03/10 | 822 | 837 | 820 | 828 | 12,300 |
2014/03/07 | 821 | 835 | 819 | 822 | 17,900 |
2014/03/06 | 801 | 828 | 801 | 828 | 28,900 |
2014/03/05 | 793 | 811 | 793 | 806 | 14,900 |
2014/03/04 | 785 | 797 | 785 | 789 | 21,500 |
2014/03/03 | 795 | 803 | 780 | 793 | 42,200 |
2014/02/28 | 840 | 846 | 802 | 810 | 53,100 |
2014/02/27 | 858 | 890 | 843 | 850 | 64,500 |
2014/02/26 | 818 | 876 | 818 | 873 | 90,300 |
2014/02/25 | 801 | 830 | 801 | 819 | 35,200 |
2014/02/24 | 800 | 805 | 787 | 799 | 42,500 |
2014/02/21 | 800 | 806 | 785 | 795 | 28,300 |
2014/02/20 | 809 | 812 | 785 | 787 | 38,500 |
2014/02/19 | 815 | 831 | 808 | 808 | 25,300 |
2014/02/18 | 774 | 813 | 774 | 800 | 25,900 |
2014/02/17 | 785 | 789 | 760 | 773 | 27,200 |
2014/02/14 | 792 | 795 | 736 | 776 | 66,500 |
2014/02/13 | 832 | 832 | 771 | 783 | 65,000 |
2014/02/12 | 832 | 845 | 829 | 834 | 33,400 |
2014/02/10 | 806 | 831 | 803 | 823 | 59,200 |
2014/02/07 | 796 | 804 | 771 | 788 | 52,200 |
2014/02/06 | 710 | 787 | 710 | 770 | 77,600 |
2014/02/05 | 745 | 768 | 690 | 724 | 80,300 |
2014/02/04 | 677 | 736 | 671 | 709 | 223,600 |
2014/02/03 | 848 | 865 | 785 | 787 | 169,700 |
2014/01/31 | 934 | 945 | 860 | 889 | 135,300 |
2014/01/30 | 951 | 965 | 912 | 927 | 87,700 |
2014/01/29 | 940 | 976 | 940 | 949 | 67,200 |
2014/01/28 | 921 | 954 | 921 | 922 | 89,900 |
2014/01/27 | 940 | 956 | 912 | 915 | 185,900 |
2014/01/24 | 989 | 1,018 | 980 | 987 | 95,400 |
2014/01/23 | 1,072 | 1,085 | 998 | 999 | 176,400 |
2014/01/22 | 1,122 | 1,128 | 1,050 | 1,085 | 215,800 |
2014/01/21 | 1,020 | 1,109 | 998 | 1,107 | 306,800 |
2014/01/20 | 996 | 1,040 | 972 | 1,020 | 155,700 |
2014/01/17 | 971 | 985 | 960 | 985 | 87,500 |
2014/01/16 | 995 | 995 | 975 | 975 | 53,500 |
2014/01/15 | 986 | 993 | 976 | 983 | 57,900 |
2014/01/14 | 1,005 | 1,005 | 970 | 983 | 77,000 |
2014/01/10 | 1,000 | 1,022 | 992 | 999 | 87,200 |
2014/01/09 | 1,004 | 1,017 | 991 | 1,004 | 76,800 |
2014/01/08 | 1,015 | 1,059 | 1,004 | 1,004 | 242,800 |
2014/01/07 | 981 | 993 | 967 | 974 | 117,100 |
2014/01/06 | 1,001 | 1,017 | 985 | 1,008 | 130,500 |