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
2019/12/30 2,187 2,211 2,182 2,203 7,000
2019/12/27 2,165 2,200 2,130 2,187 26,900
2019/12/26 2,200 2,214 2,180 2,207 7,800
2019/12/25 2,205 2,205 2,190 2,200 5,200
2019/12/24 2,190 2,217 2,190 2,205 7,800
2019/12/23 2,223 2,223 2,183 2,190 1,000
2019/12/20 2,187 2,205 2,160 2,199 6,500
2019/12/19 2,193 2,193 2,150 2,153 9,000
2019/12/18 2,223 2,223 2,146 2,169 11,000
2019/12/17 2,216 2,216 2,185 2,191 7,600
2019/12/16 2,149 2,198 2,149 2,189 9,700
2019/12/13 2,186 2,186 2,158 2,174 5,500
2019/12/12 2,193 2,209 2,163 2,186 9,200
2019/12/11 2,202 2,221 2,179 2,194 4,400
2019/12/10 2,235 2,235 2,205 2,213 2,800
2019/12/09 2,237 2,267 2,188 2,248 15,300
2019/12/06 2,192 2,236 2,183 2,202 18,600
2019/12/05 2,138 2,200 2,128 2,200 27,500
2019/12/04 2,100 2,145 2,094 2,134 12,200
2019/12/03 2,128 2,128 2,076 2,109 4,600
2019/12/02 2,135 2,158 2,112 2,128 4,000
2019/11/29 2,123 2,155 2,121 2,149 7,000
2019/11/28 2,154 2,158 2,141 2,141 2,800
2019/11/27 2,117 2,187 2,117 2,177 14,300
2019/11/26 2,199 2,199 2,116 2,138 12,800
2019/11/25 2,228 2,228 2,165 2,169 3,600
2019/11/22 2,236 2,236 2,184 2,206 6,500
2019/11/21 2,200 2,227 2,184 2,210 13,800
2019/11/20 2,264 2,264 2,177 2,204 6,700
2019/11/19 2,255 2,293 2,207 2,214 7,800
2019/11/18 2,181 2,252 2,160 2,251 12,100
2019/11/15 2,186 2,218 2,164 2,181 5,400
2019/11/14 2,205 2,210 2,149 2,203 5,400
2019/11/13 2,190 2,201 2,140 2,189 13,700
2019/11/12 2,220 2,244 2,187 2,219 8,100
2019/11/11 2,240 2,276 2,206 2,226 7,600
2019/11/08 2,233 2,240 2,177 2,240 15,500
2019/11/07 2,235 2,235 2,188 2,220 5,100
2019/11/06 2,250 2,250 2,212 2,221 2,400
2019/11/05 2,250 2,259 2,125 2,259 7,800
2019/11/01 2,280 2,280 2,202 2,230 12,300
2019/10/31 2,300 2,325 2,256 2,297 25,200
2019/10/30 2,147 2,297 2,118 2,297 54,300
2019/10/29 2,085 2,158 2,034 2,106 33,600
2019/10/28 2,028 2,102 2,026 2,085 23,400
2019/10/25 1,978 1,994 1,970 1,989 5,300
2019/10/24 1,987 1,993 1,967 1,976 6,800
2019/10/23 1,985 1,985 1,962 1,971 2,300
2019/10/21 1,981 1,981 1,954 1,961 4,300
2019/10/18 1,978 1,983 1,962 1,965 10,300
2019/10/17 1,978 1,985 1,952 1,976 4,900
2019/10/16 1,971 2,007 1,966 1,978 12,200
2019/10/15 1,970 1,970 1,954 1,970 3,500
2019/10/11 1,970 1,971 1,928 1,961 16,300
2019/10/10 2,063 2,063 1,952 1,970 20,000
2019/10/09 2,100 2,100 1,958 2,050 60,600
2019/10/08 2,107 2,122 2,107 2,113 3,300
2019/10/07 2,125 2,125 2,102 2,107 2,600
2019/10/04 2,113 2,139 2,099 2,124 7,800
2019/10/03 2,148 2,162 2,106 2,124 8,600
2019/10/02 2,199 2,214 2,142 2,195 13,100
2019/10/01 2,199 2,208 2,143 2,205 9,600
2019/09/30 2,146 2,210 2,133 2,208 16,600
2019/09/27 2,081 2,150 2,075 2,148 18,100
2019/09/26 2,146 2,146 2,067 2,080 9,600
2019/09/25 2,091 2,144 2,066 2,139 18,100
2019/09/24 2,009 2,119 2,009 2,119 26,400
2019/09/20 2,005 2,011 2,000 2,007 18,000
2019/09/19 2,010 2,013 1,990 2,005 26,700
2019/09/18 1,996 2,010 1,990 2,000 9,400
2019/09/17 2,000 2,010 1,990 2,004 21,100
2019/09/13 1,985 2,022 1,985 2,004 17,100
2019/09/12 2,019 2,025 1,988 2,000 303,200
2019/09/11 1,995 2,011 1,995 2,000 8,700
2019/09/10 2,015 2,021 1,993 2,002 14,200
2019/09/09 1,980 2,027 1,980 2,012 17,900
2019/09/06 2,061 2,061 1,985 1,985 89,000
2019/09/05 1,971 2,006 1,970 1,971 58,500
2019/09/04 2,043 2,043 1,970 2,012 39,400
2019/09/03 2,101 2,101 2,075 2,084 16,000
2019/09/02 2,108 2,151 2,107 2,130 12,800
2019/08/30 2,089 2,142 2,089 2,139 10,000
2019/08/29 2,133 2,148 2,070 2,133 16,600
2019/08/28 2,200 2,200 2,150 2,159 4,200
2019/08/27 2,210 2,210 2,179 2,200 1,800
2019/08/26 2,230 2,230 2,195 2,218 1,200
2019/08/23 2,239 2,243 2,231 2,237 1,600
2019/08/22 2,247 2,249 2,216 2,218 2,700
2019/08/21 2,263 2,263 2,223 2,247 17,700
2019/08/20 2,233 2,275 2,219 2,274 11,000
2019/08/19 2,173 2,245 2,173 2,245 22,200
2019/08/16 2,150 2,196 2,122 2,184 4,900
2019/08/15 2,144 2,151 2,122 2,151 10,800
2019/08/14 2,191 2,191 2,137 2,177 8,900
2019/08/13 2,165 2,177 2,113 2,165 15,300
2019/08/09 2,200 2,210 2,188 2,209 21,400
2019/08/08 2,161 2,210 2,161 2,200 12,600
2019/08/07 2,199 2,200 2,159 2,160 3,000
2019/08/06 2,036 2,180 2,021 2,162 22,000
2019/08/05 2,151 2,158 2,112 2,149 5,700
2019/08/02 2,085 2,185 2,080 2,151 27,000
2019/08/01 2,027 2,080 2,001 2,080 29,900
2019/07/31 1,990 1,998 1,972 1,996 2,500
2019/07/30 1,956 1,990 1,956 1,990 1,400
2019/07/29 1,950 1,966 1,950 1,966 1,400
2019/07/26 1,923 1,955 1,915 1,951 3,900
2019/07/25 1,905 1,933 1,900 1,921 4,600
2019/07/24 1,900 1,913 1,891 1,913 5,800
2019/07/23 1,902 1,921 1,901 1,910 4,800
2019/07/22 1,921 1,941 1,910 1,910 4,900
2019/07/19 1,929 1,949 1,909 1,942 11,100
2019/07/18 1,914 1,939 1,901 1,930 8,300
2019/07/17 1,922 1,922 1,915 1,915 2,300
2019/07/16 1,949 1,949 1,940 1,940 3,400
2019/07/12 1,951 1,955 1,946 1,955 1,600
2019/07/11 2,003 2,003 1,940 1,951 17,700
2019/07/10 2,034 2,075 1,970 1,994 45,600
2019/07/09 1,930 1,930 1,909 1,914 2,400
2019/07/08 1,977 1,977 1,937 1,947 2,000
2019/07/05 1,936 1,950 1,915 1,950 4,300
2019/07/04 1,926 1,940 1,921 1,928 600
2019/07/03 1,912 1,922 1,907 1,922 700
2019/07/02 1,945 1,945 1,910 1,912 3,400
2019/07/01 2,007 2,007 1,957 1,957 2,900
2019/06/28 1,927 1,985 1,916 1,971 10,800
2019/06/27 1,900 1,948 1,900 1,930 7,700
2019/06/26 1,894 1,900 1,878 1,900 1,100
2019/06/25 1,908 1,912 1,882 1,894 2,500
2019/06/24 1,906 1,910 1,902 1,908 1,200
2019/06/21 1,940 1,952 1,918 1,946 8,200
2019/06/20 1,936 1,947 1,856 1,942 6,900
2019/06/19 1,945 1,950 1,909 1,945 3,000
2019/06/18 1,938 1,950 1,870 1,950 2,200
2019/06/17 1,950 1,950 1,900 1,938 1,500
2019/06/14 1,890 1,949 1,890 1,938 5,500
2019/06/13 1,898 1,898 1,876 1,891 800
2019/06/12 1,923 1,923 1,905 1,905 500
2019/06/11 1,930 1,930 1,890 1,890 2,900
2019/06/10 1,934 1,943 1,911 1,936 1,700
2019/06/07 1,910 1,963 1,910 1,950 7,200
2019/06/06 1,905 1,920 1,905 1,907 700
2019/06/05 1,941 1,969 1,904 1,904 3,800
2019/06/04 1,963 1,973 1,923 1,942 4,200
2019/06/03 2,025 2,025 1,960 1,963 1,300
2019/05/31 1,969 2,026 1,952 2,026 16,100
2019/05/30 1,910 2,000 1,910 1,971 10,700
2019/05/29 1,913 1,938 1,913 1,914 2,200
2019/05/28 1,977 1,977 1,921 1,921 800
2019/05/27 2,017 2,017 1,935 1,987 5,400
2019/05/24 1,950 1,990 1,900 1,977 14,800
2019/05/23 1,975 1,975 1,920 1,969 7,000
2019/05/22 1,956 1,982 1,891 1,975 5,100
2019/05/21 1,971 1,988 1,961 1,975 1,500
2019/05/20 2,030 2,030 1,969 1,974 5,300
2019/05/17 1,973 2,050 1,940 2,047 17,200
2019/05/16 1,890 1,973 1,864 1,950 11,200
2019/05/15 1,819 1,900 1,783 1,891 13,400
2019/05/14 1,676 1,763 1,667 1,699 15,300
2019/05/13 1,847 1,879 1,750 1,750 2,600
2019/05/10 1,805 1,853 1,653 1,832 10,000
2019/05/09 1,898 1,900 1,771 1,820 15,800
2019/05/08 1,894 1,895 1,876 1,889 800
2019/05/07 1,900 1,900 1,889 1,893 1,500
2019/04/26 1,861 1,930 1,830 1,916 6,900
2019/04/25 1,823 1,871 1,816 1,862 1,200
2019/04/24 1,874 1,874 1,841 1,860 3,600
2019/04/23 1,842 1,889 1,842 1,854 2,100
2019/04/22 1,857 1,867 1,830 1,847 4,200
2019/04/19 1,908 1,919 1,852 1,896 8,000
2019/04/18 1,953 1,953 1,900 1,903 2,900
2019/04/17 1,971 1,979 1,938 1,961 3,300
2019/04/16 1,970 1,985 1,970 1,970 2,700
2019/04/15 2,000 2,000 1,983 1,985 2,700
2019/04/12 1,980 2,000 1,975 1,997 14,100
2019/04/11 1,988 1,992 1,971 1,990 16,400
2019/04/10 1,995 1,999 1,950 1,995 5,500
2019/04/09 1,984 1,997 1,984 1,997 2,800
2019/04/08 1,998 2,000 1,981 1,985 2,900
2019/04/05 1,940 1,992 1,922 1,977 20,200
2019/04/04 1,995 1,997 1,953 1,973 4,400
2019/04/03 1,890 1,998 1,890 1,997 16,200
2019/04/02 1,956 1,958 1,852 1,889 50,500
2019/04/01 1,880 1,927 1,880 1,927 23,900
2019/03/29 1,818 1,879 1,818 1,868 13,100
2019/03/28 1,799 1,849 1,799 1,847 8,800
2019/03/27 1,798 1,839 1,795 1,839 10,200
2019/03/26 1,779 1,791 1,775 1,781 14,300
2019/03/25 1,760 1,790 1,758 1,779 6,200
2019/03/22 1,739 1,800 1,728 1,800 38,800
2019/03/20 1,762 1,775 1,713 1,754 135,100
2019/03/19 1,719 1,739 1,709 1,711 1,600
2019/03/18 1,673 1,729 1,673 1,728 4,000
2019/03/15 1,666 1,716 1,666 1,716 3,700
2019/03/14 1,683 1,712 1,647 1,647 4,300
2019/03/13 1,671 1,719 1,671 1,676 4,100
2019/03/12 1,711 1,711 1,671 1,675 5,600
2019/03/11 1,709 1,726 1,709 1,711 3,400
2019/03/08 1,750 1,750 1,709 1,749 10,300
2019/03/07 1,748 1,755 1,743 1,743 17,300
2019/03/06 1,760 1,768 1,750 1,750 8,000
2019/03/05 1,750 1,760 1,750 1,760 200
2019/03/04 1,740 1,778 1,740 1,760 11,200
2019/03/01 1,737 1,752 1,736 1,739 2,600
2019/02/28 1,774 1,774 1,723 1,747 13,900
2019/02/27 1,770 1,770 1,750 1,758 2,600
2019/02/26 1,761 1,778 1,761 1,770 4,800
2019/02/25 1,790 1,790 1,769 1,772 15,400
2019/02/22 1,783 1,789 1,771 1,789 5,500
2019/02/21 1,789 1,789 1,767 1,782 1,700
2019/02/20 1,760 1,780 1,750 1,780 5,000
2019/02/19 1,788 1,788 1,698 1,765 9,700
2019/02/18 1,748 1,792 1,734 1,767 5,700
2019/02/15 1,764 1,764 1,720 1,742 8,600
2019/02/14 1,761 1,777 1,744 1,744 3,000
2019/02/13 1,750 1,780 1,704 1,754 9,700
2019/02/12 1,714 1,747 1,700 1,733 8,600
2019/02/08 1,712 1,724 1,678 1,684 12,000
2019/02/07 1,691 1,729 1,673 1,712 10,600
2019/02/06 1,677 1,697 1,666 1,691 6,100
2019/02/05 1,651 1,674 1,640 1,654 16,700
2019/02/04 1,640 1,685 1,633 1,650 18,300
2019/02/01 1,640 1,666 1,633 1,640 20,000
2019/01/31 1,608 1,650 1,607 1,631 10,900
2019/01/30 1,616 1,652 1,586 1,621 23,600
2019/01/29 1,619 1,658 1,602 1,631 21,500
2019/01/28 1,704 1,849 1,638 1,653 124,100
2019/01/25 1,685 1,699 1,671 1,671 3,500
2019/01/24 1,686 1,704 1,667 1,700 12,200
2019/01/23 1,615 1,699 1,610 1,699 10,700
2019/01/22 1,608 1,635 1,602 1,630 2,100
2019/01/21 1,661 1,665 1,560 1,608 7,700
2019/01/18 1,628 1,663 1,617 1,660 2,300
2019/01/17 1,569 1,628 1,556 1,628 5,000
2019/01/16 1,577 1,620 1,568 1,575 8,300
2019/01/15 1,534 1,572 1,510 1,568 8,000
2019/01/11 1,495 1,548 1,466 1,534 11,100
2019/01/10 1,557 1,568 1,464 1,493 21,300
2019/01/09 1,581 1,590 1,529 1,554 20,000
2019/01/08 1,630 1,642 1,575 1,587 12,100
2019/01/07 1,665 1,675 1,604 1,604 16,200
2019/01/04 1,695 1,695 1,601 1,665 14,900

このページの先頭へ