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 |
---|---|---|---|---|---|
2015/12/30 | 759 | 772 | 759 | 767 | 6,700 |
2015/12/29 | 752 | 759 | 748 | 759 | 5,900 |
2015/12/28 | 735 | 772 | 735 | 758 | 39,600 |
2015/12/25 | 761 | 765 | 754 | 765 | 7,400 |
2015/12/24 | 772 | 777 | 760 | 763 | 15,800 |
2015/12/22 | 773 | 776 | 760 | 772 | 15,900 |
2015/12/21 | 770 | 780 | 770 | 780 | 5,300 |
2015/12/18 | 771 | 792 | 771 | 777 | 14,600 |
2015/12/17 | 773 | 789 | 772 | 777 | 14,200 |
2015/12/16 | 761 | 778 | 750 | 774 | 16,000 |
2015/12/15 | 758 | 785 | 757 | 761 | 10,800 |
2015/12/14 | 748 | 760 | 748 | 760 | 7,600 |
2015/12/11 | 767 | 774 | 753 | 766 | 13,400 |
2015/12/10 | 755 | 772 | 754 | 771 | 13,100 |
2015/12/09 | 775 | 779 | 765 | 770 | 11,000 |
2015/12/08 | 785 | 800 | 778 | 778 | 9,100 |
2015/12/07 | 803 | 804 | 768 | 775 | 28,200 |
2015/12/04 | 785 | 792 | 780 | 792 | 16,800 |
2015/12/03 | 779 | 794 | 760 | 791 | 23,300 |
2015/12/02 | 779 | 795 | 779 | 790 | 24,700 |
2015/12/01 | 756 | 798 | 753 | 794 | 54,400 |
2015/11/30 | 756 | 770 | 756 | 760 | 21,600 |
2015/11/27 | 737 | 760 | 737 | 750 | 23,300 |
2015/11/26 | 742 | 742 | 734 | 734 | 7,900 |
2015/11/25 | 748 | 748 | 734 | 745 | 4,100 |
2015/11/24 | 729 | 745 | 728 | 745 | 19,600 |
2015/11/20 | 725 | 733 | 721 | 733 | 5,400 |
2015/11/19 | 729 | 729 | 720 | 723 | 6,500 |
2015/11/18 | 721 | 730 | 720 | 726 | 4,700 |
2015/11/17 | 718 | 725 | 718 | 718 | 3,600 |
2015/11/16 | 720 | 726 | 715 | 717 | 4,300 |
2015/11/13 | 720 | 733 | 720 | 723 | 5,900 |
2015/11/12 | 725 | 735 | 723 | 733 | 6,800 |
2015/11/11 | 740 | 740 | 724 | 724 | 9,200 |
2015/11/10 | 725 | 740 | 719 | 737 | 13,400 |
2015/11/09 | 710 | 731 | 710 | 731 | 3,000 |
2015/11/06 | 722 | 724 | 716 | 719 | 1,200 |
2015/11/05 | 725 | 725 | 710 | 720 | 11,200 |
2015/11/04 | 747 | 747 | 720 | 728 | 13,800 |
2015/11/02 | 729 | 753 | 720 | 745 | 22,500 |
2015/10/30 | 680 | 760 | 680 | 730 | 108,300 |
2015/10/29 | 680 | 682 | 680 | 680 | 700 |
2015/10/28 | 677 | 680 | 671 | 680 | 2,600 |
2015/10/27 | 678 | 678 | 677 | 678 | 4,100 |
2015/10/26 | 677 | 680 | 666 | 678 | 8,300 |
2015/10/23 | 670 | 673 | 670 | 673 | 1,700 |
2015/10/22 | 665 | 670 | 658 | 670 | 11,400 |
2015/10/21 | 657 | 670 | 657 | 670 | 3,800 |
2015/10/20 | 664 | 666 | 660 | 666 | 1,600 |
2015/10/19 | 664 | 664 | 659 | 659 | 5,700 |
2015/10/16 | 665 | 668 | 663 | 663 | 2,200 |
2015/10/15 | 662 | 665 | 662 | 665 | 1,000 |
2015/10/14 | 661 | 666 | 661 | 662 | 1,600 |
2015/10/13 | 670 | 670 | 670 | 670 | 1,800 |
2015/10/09 | 667 | 673 | 667 | 668 | 900 |
2015/10/08 | 659 | 667 | 659 | 667 | 2,700 |
2015/10/07 | 647 | 659 | 647 | 659 | 2,900 |
2015/10/06 | 643 | 652 | 637 | 651 | 12,000 |
2015/10/05 | 645 | 645 | 636 | 643 | 2,200 |
2015/10/02 | 644 | 645 | 642 | 645 | 1,500 |
2015/10/01 | 633 | 644 | 633 | 640 | 2,700 |
2015/09/30 | 633 | 637 | 633 | 637 | 54,700 |
2015/09/29 | 651 | 651 | 631 | 631 | 3,500 |
2015/09/28 | 654 | 658 | 645 | 658 | 2,400 |
2015/09/25 | 627 | 646 | 627 | 645 | 2,200 |
2015/09/24 | 636 | 636 | 627 | 627 | 13,200 |
2015/09/18 | 653 | 653 | 640 | 644 | 1,700 |
2015/09/17 | 632 | 660 | 632 | 660 | 5,100 |
2015/09/16 | 632 | 632 | 618 | 630 | 5,700 |
2015/09/15 | 633 | 635 | 627 | 630 | 2,500 |
2015/09/14 | 642 | 642 | 633 | 633 | 7,100 |
2015/09/11 | 638 | 642 | 635 | 642 | 3,100 |
2015/09/10 | 624 | 628 | 619 | 628 | 2,300 |
2015/09/09 | 620 | 639 | 619 | 631 | 5,100 |
2015/09/08 | 618 | 620 | 611 | 611 | 11,500 |
2015/09/07 | 620 | 627 | 618 | 620 | 2,200 |
2015/09/04 | 639 | 639 | 614 | 622 | 10,100 |
2015/09/03 | 639 | 652 | 639 | 640 | 4,000 |
2015/09/02 | 630 | 645 | 630 | 635 | 6,700 |
2015/09/01 | 664 | 667 | 644 | 645 | 11,200 |
2015/08/31 | 674 | 674 | 663 | 663 | 3,400 |
2015/08/28 | 661 | 671 | 659 | 664 | 3,800 |
2015/08/27 | 650 | 667 | 650 | 651 | 5,000 |
2015/08/26 | 624 | 647 | 620 | 647 | 111,700 |
2015/08/25 | 623 | 672 | 606 | 610 | 147,400 |
2015/08/24 | 698 | 698 | 652 | 652 | 65,700 |
2015/08/21 | 725 | 730 | 714 | 716 | 23,600 |
2015/08/20 | 746 | 746 | 733 | 733 | 6,400 |
2015/08/19 | 754 | 754 | 746 | 747 | 3,800 |
2015/08/18 | 765 | 765 | 755 | 755 | 2,700 |
2015/08/17 | 750 | 756 | 746 | 755 | 5,200 |
2015/08/14 | 745 | 748 | 742 | 743 | 5,800 |
2015/08/13 | 743 | 745 | 742 | 742 | 6,600 |
2015/08/12 | 747 | 747 | 738 | 741 | 4,800 |
2015/08/11 | 748 | 777 | 741 | 744 | 33,000 |
2015/08/10 | 728 | 739 | 723 | 739 | 13,800 |
2015/08/07 | 733 | 733 | 727 | 727 | 4,400 |
2015/08/06 | 732 | 747 | 732 | 738 | 1,000 |
2015/08/05 | 727 | 744 | 727 | 737 | 5,500 |
2015/08/04 | 728 | 730 | 726 | 727 | 6,300 |
2015/08/03 | 736 | 736 | 725 | 728 | 13,600 |
2015/07/31 | 720 | 732 | 715 | 732 | 16,700 |
2015/07/30 | 730 | 730 | 717 | 720 | 16,800 |
2015/07/29 | 730 | 731 | 727 | 730 | 2,100 |
2015/07/28 | 731 | 732 | 726 | 728 | 4,500 |
2015/07/27 | 735 | 735 | 731 | 731 | 3,700 |
2015/07/24 | 735 | 738 | 731 | 735 | 8,600 |
2015/07/23 | 748 | 748 | 737 | 745 | 8,500 |
2015/07/22 | 750 | 750 | 739 | 747 | 6,700 |
2015/07/21 | 758 | 758 | 750 | 750 | 5,200 |
2015/07/17 | 751 | 754 | 747 | 754 | 2,900 |
2015/07/16 | 740 | 752 | 740 | 751 | 9,900 |
2015/07/15 | 736 | 755 | 733 | 753 | 10,900 |
2015/07/14 | 733 | 745 | 730 | 737 | 12,200 |
2015/07/13 | 715 | 728 | 714 | 724 | 7,800 |
2015/07/10 | 727 | 728 | 700 | 704 | 100,000 |
2015/07/09 | 730 | 738 | 696 | 730 | 65,400 |
2015/07/08 | 765 | 765 | 732 | 745 | 41,400 |
2015/07/07 | 766 | 771 | 751 | 765 | 26,900 |
2015/07/06 | 777 | 781 | 749 | 751 | 29,500 |
2015/07/03 | 799 | 799 | 773 | 777 | 11,200 |
2015/07/02 | 789 | 796 | 780 | 790 | 23,100 |
2015/07/01 | 768 | 780 | 762 | 780 | 14,600 |
2015/06/30 | 771 | 780 | 762 | 768 | 25,300 |
2015/06/29 | 775 | 787 | 764 | 765 | 62,200 |
2015/06/26 | 804 | 813 | 797 | 799 | 23,500 |
2015/06/25 | 812 | 812 | 800 | 803 | 39,200 |
2015/06/24 | 815 | 834 | 805 | 811 | 36,900 |
2015/06/23 | 802 | 826 | 802 | 817 | 43,000 |
2015/06/22 | 801 | 823 | 792 | 800 | 63,000 |
2015/06/19 | 817 | 817 | 799 | 801 | 56,900 |
2015/06/18 | 816 | 840 | 799 | 814 | 106,000 |
2015/06/17 | 839 | 839 | 799 | 816 | 191,000 |
2015/06/16 | 898 | 918 | 840 | 846 | 174,100 |
2015/06/15 | 920 | 958 | 872 | 913 | 289,100 |
2015/06/12 | 930 | 1,010 | 888 | 930 | 1,588,500 |
2015/06/11 | 827 | 872 | 780 | 872 | 278,900 |
2015/06/10 | 714 | 722 | 714 | 722 | 3,300 |
2015/06/09 | 713 | 734 | 712 | 723 | 8,600 |
2015/06/08 | 711 | 712 | 708 | 712 | 10,800 |
2015/06/05 | 710 | 711 | 708 | 711 | 9,800 |
2015/06/04 | 718 | 718 | 711 | 711 | 2,300 |
2015/06/03 | 709 | 718 | 709 | 718 | 4,100 |
2015/06/02 | 711 | 711 | 708 | 708 | 3,500 |
2015/06/01 | 709 | 714 | 707 | 714 | 3,300 |
2015/05/29 | 711 | 714 | 707 | 714 | 2,300 |
2015/05/28 | 708 | 712 | 706 | 712 | 11,400 |
2015/05/27 | 708 | 714 | 706 | 707 | 6,800 |
2015/05/26 | 714 | 714 | 705 | 706 | 20,900 |
2015/05/25 | 715 | 717 | 711 | 712 | 3,800 |
2015/05/22 | 713 | 714 | 711 | 713 | 4,800 |
2015/05/21 | 712 | 720 | 712 | 715 | 11,100 |
2015/05/20 | 711 | 715 | 711 | 715 | 3,400 |
2015/05/19 | 711 | 716 | 710 | 711 | 5,000 |
2015/05/18 | 728 | 729 | 710 | 710 | 11,900 |
2015/05/15 | 715 | 720 | 714 | 720 | 2,800 |
2015/05/14 | 709 | 715 | 704 | 714 | 5,500 |
2015/05/13 | 708 | 710 | 706 | 710 | 7,500 |
2015/05/12 | 715 | 718 | 704 | 710 | 20,600 |
2015/05/11 | 731 | 731 | 714 | 715 | 47,800 |
2015/05/08 | 749 | 751 | 749 | 751 | 3,000 |
2015/05/07 | 756 | 759 | 751 | 751 | 2,900 |
2015/05/01 | 756 | 756 | 755 | 756 | 3,800 |
2015/04/30 | 765 | 768 | 762 | 765 | 2,300 |
2015/04/28 | 764 | 765 | 761 | 761 | 3,100 |
2015/04/27 | 767 | 767 | 764 | 764 | 2,800 |
2015/04/24 | 763 | 764 | 762 | 764 | 1,000 |
2015/04/23 | 759 | 763 | 758 | 763 | 2,700 |
2015/04/22 | 765 | 765 | 755 | 756 | 17,200 |
2015/04/21 | 747 | 758 | 747 | 758 | 600 |
2015/04/20 | 761 | 761 | 742 | 745 | 13,600 |
2015/04/17 | 760 | 761 | 756 | 756 | 3,100 |
2015/04/16 | 756 | 761 | 756 | 761 | 2,900 |
2015/04/15 | 762 | 762 | 757 | 757 | 2,600 |
2015/04/14 | 761 | 762 | 761 | 762 | 2,500 |
2015/04/13 | 767 | 767 | 750 | 755 | 12,400 |
2015/04/10 | 773 | 773 | 766 | 768 | 1,200 |
2015/04/09 | 769 | 771 | 766 | 771 | 700 |
2015/04/08 | 762 | 775 | 762 | 773 | 3,300 |
2015/04/07 | 759 | 769 | 759 | 769 | 2,000 |
2015/04/06 | 756 | 758 | 756 | 758 | 800 |
2015/04/03 | 765 | 766 | 756 | 760 | 5,200 |
2015/04/02 | 765 | 770 | 765 | 770 | 1,700 |
2015/04/01 | 770 | 771 | 761 | 765 | 7,600 |
2015/03/31 | 766 | 766 | 755 | 755 | 9,100 |
2015/03/30 | 758 | 765 | 758 | 764 | 6,000 |
2015/03/27 | 763 | 769 | 759 | 762 | 7,500 |
2015/03/26 | 780 | 780 | 775 | 777 | 3,800 |
2015/03/25 | 786 | 786 | 771 | 776 | 12,400 |
2015/03/24 | 785 | 785 | 777 | 783 | 6,600 |
2015/03/23 | 784 | 789 | 776 | 785 | 6,000 |
2015/03/20 | 785 | 785 | 779 | 780 | 1,500 |
2015/03/19 | 780 | 786 | 780 | 783 | 9,100 |
2015/03/18 | 780 | 780 | 776 | 778 | 3,800 |
2015/03/17 | 774 | 782 | 767 | 782 | 8,500 |
2015/03/16 | 775 | 776 | 774 | 774 | 4,200 |
2015/03/13 | 786 | 786 | 771 | 780 | 17,900 |
2015/03/12 | 795 | 799 | 789 | 798 | 2,500 |
2015/03/11 | 789 | 789 | 789 | 789 | 900 |
2015/03/10 | 792 | 796 | 789 | 789 | 5,100 |
2015/03/09 | 803 | 803 | 792 | 800 | 1,200 |
2015/03/06 | 807 | 819 | 790 | 790 | 8,600 |
2015/03/05 | 819 | 819 | 800 | 803 | 4,800 |
2015/03/04 | 783 | 820 | 783 | 819 | 20,100 |
2015/03/03 | 790 | 790 | 781 | 787 | 2,900 |
2015/03/02 | 799 | 799 | 788 | 795 | 1,600 |
2015/02/27 | 784 | 800 | 783 | 800 | 4,400 |
2015/02/26 | 800 | 800 | 785 | 791 | 11,900 |
2015/02/25 | 796 | 799 | 781 | 799 | 5,700 |
2015/02/24 | 780 | 797 | 779 | 793 | 13,200 |
2015/02/23 | 777 | 778 | 775 | 778 | 3,600 |
2015/02/20 | 774 | 780 | 766 | 772 | 8,400 |
2015/02/19 | 774 | 779 | 767 | 778 | 12,900 |
2015/02/18 | 781 | 782 | 773 | 774 | 6,400 |
2015/02/17 | 784 | 784 | 779 | 780 | 6,800 |
2015/02/16 | 795 | 795 | 781 | 784 | 4,300 |
2015/02/13 | 780 | 795 | 780 | 795 | 6,500 |
2015/02/12 | 795 | 795 | 778 | 779 | 5,300 |
2015/02/10 | 786 | 790 | 786 | 790 | 600 |
2015/02/09 | 786 | 800 | 786 | 790 | 2,900 |
2015/02/06 | 791 | 791 | 776 | 785 | 3,100 |
2015/02/05 | 783 | 794 | 783 | 794 | 2,400 |
2015/02/04 | 787 | 793 | 774 | 792 | 12,400 |
2015/02/03 | 794 | 794 | 779 | 787 | 18,500 |
2015/02/02 | 805 | 810 | 793 | 800 | 7,100 |
2015/01/30 | 820 | 820 | 810 | 815 | 8,300 |
2015/01/29 | 819 | 819 | 807 | 814 | 4,800 |
2015/01/28 | 817 | 819 | 806 | 819 | 4,400 |
2015/01/27 | 813 | 822 | 813 | 819 | 15,600 |
2015/01/26 | 810 | 810 | 799 | 799 | 4,800 |
2015/01/23 | 803 | 817 | 800 | 804 | 7,300 |
2015/01/22 | 800 | 804 | 800 | 801 | 5,500 |
2015/01/21 | 807 | 811 | 800 | 800 | 11,400 |
2015/01/20 | 784 | 828 | 784 | 822 | 28,800 |
2015/01/19 | 783 | 784 | 774 | 784 | 3,400 |
2015/01/16 | 777 | 785 | 761 | 771 | 9,400 |
2015/01/15 | 774 | 793 | 774 | 786 | 8,000 |
2015/01/14 | 781 | 785 | 775 | 781 | 11,600 |
2015/01/13 | 780 | 782 | 778 | 782 | 2,500 |
2015/01/09 | 793 | 793 | 778 | 783 | 3,400 |
2015/01/08 | 788 | 795 | 785 | 793 | 20,000 |
2015/01/07 | 778 | 778 | 773 | 773 | 6,500 |
2015/01/06 | 788 | 795 | 775 | 779 | 18,100 |
2015/01/05 | 784 | 784 | 771 | 776 | 10,200 |