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
2020/12/30 1,494 1,565 1,490 1,547 11,300
2020/12/29 1,475 1,495 1,467 1,493 4,000
2020/12/28 1,425 1,455 1,425 1,455 7,500
2020/12/25 1,455 1,464 1,455 1,455 800
2020/12/24 1,451 1,454 1,441 1,452 1,900
2020/12/23 1,432 1,453 1,432 1,445 500
2020/12/22 1,457 1,467 1,438 1,438 2,300
2020/12/21 1,498 1,498 1,491 1,491 300
2020/12/18 1,504 1,504 1,453 1,468 1,900
2020/12/17 1,452 1,521 1,450 1,506 9,400
2020/12/16 1,450 1,475 1,450 1,450 3,800
2020/12/15 1,427 1,461 1,422 1,446 2,400
2020/12/14 1,424 1,456 1,415 1,456 3,500
2020/12/11 1,405 1,463 1,405 1,430 4,000
2020/12/10 1,443 1,460 1,402 1,402 3,900
2020/12/09 1,424 1,446 1,421 1,440 1,400
2020/12/08 1,459 1,459 1,410 1,431 3,600
2020/12/07 1,508 1,508 1,391 1,400 9,400
2020/12/04 1,478 1,507 1,434 1,500 5,300
2020/12/03 1,475 1,500 1,456 1,500 5,400
2020/12/02 1,500 1,500 1,445 1,445 1,200
2020/12/01 1,498 1,498 1,418 1,476 3,000
2020/11/30 1,480 1,500 1,480 1,500 3,900
2020/11/27 1,429 1,469 1,428 1,450 3,200
2020/11/26 1,428 1,462 1,391 1,430 9,200
2020/11/25 1,350 1,418 1,338 1,400 9,800
2020/11/24 1,325 1,350 1,325 1,347 9,800
2020/11/20 1,312 1,320 1,303 1,303 1,600
2020/11/19 1,308 1,327 1,298 1,300 4,100
2020/11/18 1,314 1,333 1,305 1,313 2,100
2020/11/17 1,342 1,342 1,315 1,320 5,500
2020/11/16 1,365 1,365 1,331 1,337 4,300
2020/11/13 1,381 1,381 1,352 1,370 2,400
2020/11/12 1,383 1,406 1,383 1,405 2,600
2020/11/11 1,427 1,427 1,401 1,410 2,100
2020/11/10 1,436 1,436 1,395 1,400 4,100
2020/11/09 1,436 1,439 1,401 1,406 15,100
2020/11/06 1,385 1,440 1,384 1,436 3,800
2020/11/05 1,383 1,384 1,352 1,384 1,600
2020/11/04 1,355 1,371 1,325 1,366 2,100
2020/11/02 1,321 1,358 1,302 1,302 11,000
2020/10/30 1,329 1,358 1,320 1,330 6,200
2020/10/29 1,330 1,353 1,312 1,312 4,100
2020/10/28 1,337 1,343 1,325 1,325 5,000
2020/10/27 1,330 1,333 1,329 1,329 1,700
2020/10/26 1,330 1,333 1,330 1,330 22,300
2020/10/23 1,340 1,370 1,314 1,326 10,100
2020/10/22 1,369 1,397 1,326 1,326 8,200
2020/10/21 1,398 1,398 1,360 1,370 3,100
2020/10/20 1,363 1,379 1,358 1,379 3,600
2020/10/19 1,372 1,385 1,359 1,359 2,700
2020/10/16 1,460 1,460 1,372 1,372 7,100
2020/10/15 1,458 1,485 1,420 1,475 10,900
2020/10/14 1,363 1,499 1,362 1,488 15,100
2020/10/13 1,344 1,380 1,330 1,380 7,000
2020/10/12 1,330 1,330 1,306 1,330 7,800
2020/10/09 1,346 1,362 1,320 1,330 13,400
2020/10/08 1,380 1,385 1,318 1,344 19,300
2020/10/07 1,385 1,386 1,366 1,385 3,800
2020/10/06 1,390 1,392 1,381 1,383 6,700
2020/10/05 1,410 1,410 1,385 1,387 94,600
2020/10/02 1,429 1,429 1,380 1,420 5,300
2020/09/30 1,405 1,414 1,398 1,403 3,300
2020/09/29 1,416 1,429 1,392 1,429 7,600
2020/09/28 1,456 1,456 1,405 1,416 41,400
2020/09/25 1,456 1,456 1,449 1,449 500
2020/09/24 1,457 1,459 1,450 1,456 3,800
2020/09/23 1,462 1,462 1,440 1,447 3,700
2020/09/18 1,460 1,462 1,447 1,460 4,000
2020/09/17 1,443 1,463 1,426 1,463 2,900
2020/09/16 1,450 1,450 1,426 1,440 3,700
2020/09/15 1,452 1,458 1,416 1,432 3,200
2020/09/14 1,400 1,428 1,388 1,422 3,200
2020/09/11 1,403 1,415 1,398 1,402 4,000
2020/09/10 1,427 1,459 1,411 1,411 16,400
2020/09/09 1,445 1,445 1,424 1,427 1,600
2020/09/08 1,440 1,469 1,436 1,452 3,100
2020/09/07 1,499 1,499 1,453 1,454 2,900
2020/09/04 1,490 1,490 1,458 1,475 2,800
2020/09/03 1,473 1,513 1,452 1,490 8,700
2020/09/02 1,520 1,520 1,471 1,471 2,700
2020/09/01 1,531 1,531 1,487 1,492 2,200
2020/08/31 1,480 1,539 1,480 1,531 4,700
2020/08/28 1,429 1,474 1,420 1,456 4,200
2020/08/27 1,436 1,447 1,427 1,444 2,300
2020/08/26 1,474 1,474 1,434 1,437 2,900
2020/08/25 1,465 1,473 1,440 1,465 6,500
2020/08/24 1,469 1,476 1,454 1,460 7,700
2020/08/21 1,474 1,480 1,460 1,469 2,500
2020/08/20 1,475 1,475 1,456 1,474 2,400
2020/08/19 1,495 1,495 1,460 1,460 2,100
2020/08/18 1,485 1,495 1,465 1,495 1,300
2020/08/17 1,486 1,507 1,482 1,488 1,900
2020/08/14 1,508 1,510 1,491 1,500 1,200
2020/08/13 1,522 1,522 1,479 1,509 4,100
2020/08/12 1,499 1,499 1,494 1,494 300
2020/08/11 1,505 1,523 1,474 1,523 2,800
2020/08/07 1,489 1,523 1,480 1,522 2,500
2020/08/06 1,560 1,560 1,475 1,508 5,000
2020/08/05 1,500 1,523 1,492 1,510 2,400
2020/08/04 1,582 1,582 1,494 1,520 2,400
2020/08/03 1,490 1,527 1,490 1,527 6,500
2020/07/31 1,570 1,615 1,550 1,606 3,600
2020/07/30 1,546 1,585 1,529 1,585 4,800
2020/07/29 1,546 1,550 1,538 1,546 1,600
2020/07/28 1,550 1,555 1,534 1,552 3,200
2020/07/27 1,550 1,550 1,533 1,533 2,900
2020/07/22 1,550 1,550 1,545 1,545 300
2020/07/21 1,557 1,558 1,557 1,558 200
2020/07/20 1,540 1,541 1,540 1,541 400
2020/07/17 1,531 1,550 1,531 1,541 2,100
2020/07/15 1,597 1,597 1,557 1,558 700
2020/07/14 1,580 1,612 1,536 1,599 6,900
2020/07/13 1,552 1,560 1,525 1,540 6,400
2020/07/10 1,576 1,576 1,541 1,541 2,900
2020/07/09 1,592 1,592 1,575 1,592 1,700
2020/07/08 1,591 1,595 1,587 1,592 2,000
2020/07/07 1,565 1,650 1,552 1,591 17,100
2020/07/06 1,566 1,566 1,542 1,546 3,100
2020/07/03 1,538 1,549 1,526 1,538 5,100
2020/07/02 1,552 1,552 1,520 1,539 6,900
2020/07/01 1,573 1,573 1,538 1,553 13,400
2020/06/30 1,553 1,583 1,539 1,543 4,800
2020/06/29 1,540 1,557 1,462 1,553 11,200
2020/06/26 1,587 1,587 1,555 1,559 13,700
2020/06/25 1,625 1,625 1,585 1,586 7,800
2020/06/24 1,639 1,639 1,625 1,625 8,900
2020/06/23 1,645 1,663 1,628 1,628 7,200
2020/06/22 1,652 1,658 1,623 1,652 8,900
2020/06/19 1,660 1,690 1,659 1,674 11,300
2020/06/18 1,643 1,674 1,643 1,673 6,400
2020/06/17 1,615 1,636 1,610 1,636 4,100
2020/06/16 1,613 1,644 1,613 1,627 1,700
2020/06/15 1,634 1,637 1,581 1,612 12,200
2020/06/12 1,665 1,670 1,610 1,647 17,300
2020/06/11 1,732 1,732 1,693 1,696 15,900
2020/06/10 1,729 1,732 1,708 1,726 4,100
2020/06/09 1,727 1,760 1,713 1,720 61,800
2020/06/08 1,720 1,737 1,709 1,713 10,400
2020/06/05 1,700 1,721 1,700 1,715 8,200
2020/06/04 1,764 1,765 1,696 1,712 15,500
2020/06/03 1,779 1,779 1,738 1,740 6,500
2020/06/02 1,745 1,783 1,723 1,779 11,600
2020/06/01 1,707 1,740 1,707 1,721 9,100
2020/05/29 1,757 1,757 1,686 1,687 20,400
2020/05/28 1,761 1,768 1,732 1,735 18,600
2020/05/27 1,760 1,770 1,722 1,761 13,400
2020/05/26 1,860 1,860 1,758 1,765 22,500
2020/05/25 1,839 1,870 1,716 1,856 37,100
2020/05/22 1,964 1,964 1,867 1,919 22,900
2020/05/21 1,887 1,932 1,860 1,932 16,100
2020/05/20 1,790 1,855 1,771 1,855 9,700
2020/05/19 1,774 1,790 1,755 1,763 3,900
2020/05/18 1,749 1,749 1,708 1,740 6,700
2020/05/15 1,679 1,693 1,666 1,690 3,500
2020/05/14 1,795 1,800 1,675 1,684 4,400
2020/05/13 1,787 1,816 1,787 1,816 300
2020/05/12 1,800 1,800 1,764 1,791 2,300
2020/05/11 1,716 1,769 1,716 1,769 5,300
2020/05/08 1,685 1,685 1,645 1,680 3,900
2020/05/07 1,653 1,653 1,603 1,612 5,800
2020/05/01 1,627 1,630 1,610 1,613 6,100
2020/04/30 1,637 1,664 1,613 1,637 9,500
2020/04/28 1,535 1,599 1,533 1,599 7,300
2020/04/27 1,530 1,554 1,508 1,513 18,200
2020/04/24 1,512 1,549 1,510 1,526 7,500
2020/04/23 1,523 1,537 1,501 1,501 4,200
2020/04/22 1,500 1,527 1,488 1,493 7,600
2020/04/21 1,650 1,650 1,500 1,523 25,600
2020/04/20 1,621 1,696 1,621 1,650 7,300
2020/04/17 1,690 1,690 1,602 1,678 7,500
2020/04/16 1,620 1,693 1,620 1,671 4,000
2020/04/15 1,780 1,780 1,639 1,639 8,700
2020/04/14 1,671 1,779 1,638 1,775 9,800
2020/04/13 1,639 1,757 1,599 1,748 5,700
2020/04/10 1,558 1,581 1,552 1,570 3,100
2020/04/09 1,556 1,577 1,526 1,536 2,700
2020/04/08 1,570 1,570 1,513 1,541 3,300
2020/04/07 1,465 1,590 1,448 1,530 15,200
2020/04/06 1,453 1,453 1,394 1,438 3,500
2020/04/03 1,553 1,553 1,401 1,423 6,100
2020/04/02 1,471 1,527 1,470 1,513 6,800
2020/04/01 1,540 1,540 1,476 1,530 8,300
2020/03/31 1,564 1,564 1,505 1,555 5,400
2020/03/30 1,498 1,510 1,376 1,505 13,100
2020/03/27 1,530 1,558 1,481 1,520 5,200
2020/03/26 1,514 1,514 1,469 1,491 2,800
2020/03/25 1,450 1,549 1,401 1,517 25,300
2020/03/24 1,320 1,393 1,320 1,380 16,300
2020/03/23 1,295 1,319 1,265 1,294 4,000
2020/03/19 1,455 1,455 1,325 1,325 10,300
2020/03/18 1,566 1,566 1,461 1,470 5,200
2020/03/17 1,373 1,528 1,371 1,496 13,300
2020/03/16 1,425 1,483 1,367 1,433 14,100
2020/03/13 1,318 1,418 1,274 1,351 47,100
2020/03/12 1,679 1,679 1,573 1,578 14,200
2020/03/11 1,701 1,737 1,695 1,719 8,200
2020/03/10 1,656 1,770 1,636 1,718 10,500
2020/03/09 1,853 1,867 1,761 1,761 6,800
2020/03/06 1,986 2,030 1,965 1,973 7,900
2020/03/05 2,089 2,099 2,058 2,099 1,900
2020/03/04 1,969 2,109 1,969 2,039 2,400
2020/03/03 2,003 2,059 1,978 2,019 13,500
2020/03/02 2,029 2,069 1,953 2,001 8,200
2020/02/28 1,966 2,123 1,961 2,079 36,700
2020/02/27 2,018 2,091 1,970 2,066 20,000
2020/02/26 2,100 2,100 2,005 2,035 5,400
2020/02/25 2,111 2,118 2,056 2,108 9,800
2020/02/21 2,200 2,200 2,150 2,196 7,500
2020/02/20 2,234 2,242 2,150 2,193 6,300
2020/02/19 2,183 2,210 2,158 2,210 2,600
2020/02/18 2,156 2,222 2,152 2,182 7,900
2020/02/17 2,230 2,230 2,120 2,178 10,300
2020/02/14 2,247 2,247 2,217 2,230 6,500
2020/02/13 2,266 2,272 2,247 2,267 5,800
2020/02/12 2,296 2,296 2,266 2,269 9,100
2020/02/10 2,276 2,286 2,260 2,276 3,700
2020/02/07 2,238 2,274 2,211 2,259 9,300
2020/02/06 2,244 2,270 2,208 2,238 10,400
2020/02/05 2,240 2,266 2,181 2,244 10,900
2020/02/04 2,155 2,258 2,134 2,240 8,800
2020/02/03 2,199 2,199 2,125 2,177 13,400
2020/01/31 2,178 2,236 2,158 2,217 13,200
2020/01/30 2,255 2,258 2,075 2,177 53,900
2020/01/29 2,377 2,377 2,247 2,252 49,100
2020/01/28 2,322 2,397 2,304 2,376 18,500
2020/01/27 2,334 2,340 2,316 2,320 6,100
2020/01/24 2,348 2,353 2,273 2,339 18,600
2020/01/23 2,344 2,366 2,329 2,362 5,900
2020/01/22 2,330 2,414 2,323 2,370 20,900
2020/01/21 2,330 2,345 2,300 2,328 8,800
2020/01/20 2,300 2,326 2,300 2,321 6,300
2020/01/17 2,328 2,339 2,293 2,300 13,200
2020/01/16 2,340 2,352 2,258 2,301 16,100
2020/01/15 2,350 2,351 2,338 2,339 3,900
2020/01/14 2,349 2,349 2,313 2,336 10,900
2020/01/10 2,302 2,328 2,274 2,318 13,700
2020/01/09 2,294 2,324 2,274 2,324 11,400
2020/01/08 2,287 2,290 2,219 2,290 12,200
2020/01/07 2,201 2,290 2,200 2,290 12,700
2020/01/06 2,202 2,213 2,190 2,200 5,900

このページの先頭へ