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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,797 | 1,825 | 1,771 | 1,795 | 6,300 |
| 2023/12/28 | 1,800 | 1,812 | 1,737 | 1,797 | 10,900 |
| 2023/12/27 | 1,789 | 1,869 | 1,789 | 1,815 | 10,400 |
| 2023/12/26 | 1,844 | 1,859 | 1,761 | 1,800 | 24,400 |
| 2023/12/25 | 1,849 | 1,849 | 1,823 | 1,844 | 9,700 |
| 2023/12/22 | 1,790 | 1,825 | 1,790 | 1,821 | 11,000 |
| 2023/12/21 | 1,766 | 1,806 | 1,765 | 1,795 | 16,200 |
| 2023/12/20 | 1,731 | 1,825 | 1,731 | 1,806 | 33,100 |
| 2023/12/19 | 1,732 | 1,773 | 1,721 | 1,731 | 18,100 |
| 2023/12/18 | 1,713 | 1,745 | 1,690 | 1,732 | 12,700 |
| 2023/12/15 | 1,700 | 1,743 | 1,685 | 1,718 | 20,400 |
| 2023/12/14 | 1,733 | 1,761 | 1,710 | 1,710 | 39,400 |
| 2023/12/13 | 1,687 | 1,744 | 1,687 | 1,741 | 63,700 |
| 2023/12/12 | 1,650 | 1,682 | 1,643 | 1,672 | 41,900 |
| 2023/12/11 | 1,643 | 1,643 | 1,618 | 1,631 | 20,200 |
| 2023/12/08 | 1,590 | 1,624 | 1,588 | 1,607 | 32,700 |
| 2023/12/07 | 1,579 | 1,610 | 1,575 | 1,599 | 27,400 |
| 2023/12/06 | 1,586 | 1,630 | 1,570 | 1,590 | 28,400 |
| 2023/12/05 | 1,547 | 1,589 | 1,547 | 1,572 | 34,200 |
| 2023/12/04 | 1,539 | 1,547 | 1,501 | 1,539 | 12,000 |
| 2023/12/01 | 1,535 | 1,562 | 1,522 | 1,538 | 10,800 |
| 2023/11/30 | 1,526 | 1,554 | 1,526 | 1,530 | 9,000 |
| 2023/11/29 | 1,509 | 1,557 | 1,500 | 1,526 | 22,600 |
| 2023/11/28 | 1,439 | 1,524 | 1,390 | 1,519 | 44,000 |
| 2023/11/27 | 1,420 | 1,451 | 1,413 | 1,442 | 8,700 |
| 2023/11/24 | 1,393 | 1,430 | 1,392 | 1,425 | 11,400 |
| 2023/11/22 | 1,379 | 1,392 | 1,375 | 1,380 | 15,800 |
| 2023/11/21 | 1,382 | 1,388 | 1,372 | 1,382 | 14,600 |
| 2023/11/20 | 1,383 | 1,386 | 1,374 | 1,379 | 15,300 |
| 2023/11/17 | 1,383 | 1,383 | 1,370 | 1,383 | 13,700 |
| 2023/11/16 | 1,407 | 1,407 | 1,371 | 1,385 | 11,600 |
| 2023/11/15 | 1,381 | 1,386 | 1,376 | 1,380 | 7,300 |
| 2023/11/14 | 1,366 | 1,375 | 1,364 | 1,373 | 26,000 |
| 2023/11/13 | 1,370 | 1,374 | 1,364 | 1,367 | 7,100 |
| 2023/11/10 | 1,363 | 1,373 | 1,363 | 1,373 | 2,100 |
| 2023/11/09 | 1,359 | 1,373 | 1,356 | 1,373 | 5,600 |
| 2023/11/08 | 1,366 | 1,368 | 1,350 | 1,359 | 5,600 |
| 2023/11/07 | 1,362 | 1,372 | 1,362 | 1,366 | 3,700 |
| 2023/11/06 | 1,396 | 1,396 | 1,360 | 1,374 | 11,100 |
| 2023/11/02 | 1,371 | 1,374 | 1,350 | 1,373 | 15,600 |
| 2023/11/01 | 1,370 | 1,374 | 1,359 | 1,367 | 7,800 |
| 2023/10/31 | 1,362 | 1,391 | 1,359 | 1,367 | 5,200 |
| 2023/10/30 | 1,339 | 1,394 | 1,339 | 1,380 | 26,800 |
| 2023/10/27 | 1,337 | 1,374 | 1,307 | 1,325 | 62,900 |
| 2023/10/26 | 1,440 | 1,440 | 1,415 | 1,426 | 22,000 |
| 2023/10/25 | 1,420 | 1,455 | 1,420 | 1,437 | 4,400 |
| 2023/10/24 | 1,430 | 1,439 | 1,387 | 1,412 | 19,900 |
| 2023/10/23 | 1,445 | 1,445 | 1,421 | 1,421 | 5,700 |
| 2023/10/20 | 1,432 | 1,455 | 1,419 | 1,455 | 7,100 |
| 2023/10/19 | 1,450 | 1,461 | 1,440 | 1,442 | 3,400 |
| 2023/10/18 | 1,478 | 1,478 | 1,434 | 1,468 | 6,300 |
| 2023/10/17 | 1,469 | 1,480 | 1,441 | 1,451 | 5,500 |
| 2023/10/16 | 1,483 | 1,483 | 1,460 | 1,460 | 4,100 |
| 2023/10/13 | 1,484 | 1,500 | 1,478 | 1,483 | 2,400 |
| 2023/10/12 | 1,490 | 1,495 | 1,480 | 1,485 | 2,300 |
| 2023/10/11 | 1,495 | 1,510 | 1,481 | 1,494 | 3,700 |
| 2023/10/10 | 1,503 | 1,505 | 1,481 | 1,481 | 12,600 |
| 2023/10/06 | 1,451 | 1,503 | 1,451 | 1,503 | 7,900 |
| 2023/10/05 | 1,452 | 1,455 | 1,430 | 1,451 | 4,200 |
| 2023/10/04 | 1,416 | 1,447 | 1,402 | 1,432 | 12,100 |
| 2023/10/03 | 1,520 | 1,520 | 1,432 | 1,458 | 19,400 |
| 2023/10/02 | 1,546 | 1,555 | 1,502 | 1,520 | 6,000 |
| 2023/09/29 | 1,569 | 1,569 | 1,550 | 1,554 | 4,100 |
| 2023/09/28 | 1,551 | 1,562 | 1,551 | 1,551 | 7,700 |
| 2023/09/27 | 1,561 | 1,562 | 1,548 | 1,561 | 7,100 |
| 2023/09/26 | 1,582 | 1,582 | 1,560 | 1,561 | 4,800 |
| 2023/09/25 | 1,584 | 1,584 | 1,560 | 1,568 | 9,000 |
| 2023/09/22 | 1,555 | 1,585 | 1,543 | 1,585 | 5,200 |
| 2023/09/21 | 1,545 | 1,571 | 1,528 | 1,560 | 10,500 |
| 2023/09/20 | 1,595 | 1,595 | 1,550 | 1,553 | 49,700 |
| 2023/09/19 | 1,590 | 1,600 | 1,590 | 1,599 | 8,100 |
| 2023/09/15 | 1,600 | 1,608 | 1,546 | 1,598 | 8,200 |
| 2023/09/14 | 1,576 | 1,598 | 1,576 | 1,595 | 7,700 |
| 2023/09/13 | 1,559 | 1,575 | 1,559 | 1,567 | 10,000 |
| 2023/09/12 | 1,545 | 1,554 | 1,535 | 1,554 | 6,600 |
| 2023/09/11 | 1,545 | 1,552 | 1,529 | 1,530 | 5,700 |
| 2023/09/08 | 1,538 | 1,556 | 1,538 | 1,550 | 9,900 |
| 2023/09/07 | 1,542 | 1,561 | 1,542 | 1,552 | 7,400 |
| 2023/09/06 | 1,552 | 1,560 | 1,541 | 1,542 | 8,300 |
| 2023/09/05 | 1,549 | 1,564 | 1,537 | 1,549 | 11,800 |
| 2023/09/04 | 1,535 | 1,569 | 1,529 | 1,556 | 28,300 |
| 2023/09/01 | 1,550 | 1,590 | 1,530 | 1,575 | 19,400 |
| 2023/08/31 | 1,518 | 1,600 | 1,517 | 1,551 | 15,100 |
| 2023/08/30 | 1,507 | 1,516 | 1,507 | 1,516 | 1,800 |
| 2023/08/29 | 1,504 | 1,518 | 1,504 | 1,507 | 4,000 |
| 2023/08/28 | 1,494 | 1,500 | 1,490 | 1,498 | 5,100 |
| 2023/08/25 | 1,481 | 1,489 | 1,457 | 1,482 | 3,900 |
| 2023/08/24 | 1,483 | 1,483 | 1,469 | 1,476 | 4,000 |
| 2023/08/23 | 1,461 | 1,500 | 1,452 | 1,483 | 5,700 |
| 2023/08/22 | 1,440 | 1,460 | 1,440 | 1,442 | 4,700 |
| 2023/08/21 | 1,429 | 1,460 | 1,429 | 1,440 | 8,100 |
| 2023/08/18 | 1,442 | 1,445 | 1,425 | 1,426 | 10,200 |
| 2023/08/17 | 1,467 | 1,467 | 1,432 | 1,441 | 6,900 |
| 2023/08/16 | 1,450 | 1,477 | 1,434 | 1,474 | 15,800 |
| 2023/08/15 | 1,484 | 1,488 | 1,478 | 1,483 | 4,500 |
| 2023/08/14 | 1,499 | 1,499 | 1,475 | 1,485 | 7,800 |
| 2023/08/10 | 1,467 | 1,478 | 1,467 | 1,475 | 4,800 |
| 2023/08/09 | 1,482 | 1,482 | 1,470 | 1,476 | 6,500 |
| 2023/08/08 | 1,499 | 1,502 | 1,485 | 1,485 | 3,800 |
| 2023/08/07 | 1,500 | 1,505 | 1,490 | 1,499 | 9,700 |
| 2023/08/04 | 1,506 | 1,509 | 1,497 | 1,505 | 4,900 |
| 2023/08/03 | 1,494 | 1,521 | 1,488 | 1,521 | 9,600 |
| 2023/08/02 | 1,518 | 1,521 | 1,510 | 1,521 | 7,800 |
| 2023/08/01 | 1,506 | 1,535 | 1,506 | 1,535 | 21,800 |
| 2023/07/31 | 1,500 | 1,514 | 1,488 | 1,497 | 18,300 |
| 2023/07/28 | 1,500 | 1,505 | 1,465 | 1,482 | 53,800 |
| 2023/07/27 | 1,442 | 1,446 | 1,425 | 1,430 | 12,900 |
| 2023/07/26 | 1,436 | 1,455 | 1,431 | 1,444 | 7,200 |
| 2023/07/25 | 1,439 | 1,468 | 1,422 | 1,459 | 15,300 |
| 2023/07/24 | 1,416 | 1,446 | 1,413 | 1,430 | 13,100 |
| 2023/07/21 | 1,415 | 1,420 | 1,405 | 1,416 | 6,700 |
| 2023/07/20 | 1,412 | 1,423 | 1,411 | 1,416 | 6,500 |
| 2023/07/19 | 1,409 | 1,417 | 1,405 | 1,415 | 3,600 |
| 2023/07/18 | 1,421 | 1,421 | 1,405 | 1,405 | 4,500 |
| 2023/07/14 | 1,427 | 1,432 | 1,421 | 1,421 | 4,100 |
| 2023/07/13 | 1,440 | 1,440 | 1,426 | 1,431 | 1,500 |
| 2023/07/12 | 1,415 | 1,447 | 1,415 | 1,440 | 4,800 |
| 2023/07/11 | 1,434 | 1,447 | 1,415 | 1,415 | 4,100 |
| 2023/07/10 | 1,447 | 1,447 | 1,411 | 1,416 | 8,300 |
| 2023/07/07 | 1,403 | 1,439 | 1,403 | 1,432 | 159,200 |
| 2023/07/06 | 1,453 | 1,453 | 1,409 | 1,413 | 7,400 |
| 2023/07/05 | 1,432 | 1,461 | 1,429 | 1,461 | 3,900 |
| 2023/07/04 | 1,415 | 1,449 | 1,415 | 1,448 | 5,200 |
| 2023/07/03 | 1,407 | 1,419 | 1,407 | 1,412 | 7,500 |
| 2023/06/30 | 1,400 | 1,411 | 1,397 | 1,400 | 5,200 |
| 2023/06/29 | 1,400 | 1,402 | 1,391 | 1,402 | 7,000 |
| 2023/06/28 | 1,380 | 1,399 | 1,377 | 1,399 | 5,900 |
| 2023/06/27 | 1,373 | 1,391 | 1,362 | 1,386 | 1,600 |
| 2023/06/26 | 1,377 | 1,381 | 1,357 | 1,361 | 3,800 |
| 2023/06/23 | 1,382 | 1,412 | 1,338 | 1,360 | 9,400 |
| 2023/06/22 | 1,400 | 1,402 | 1,382 | 1,382 | 3,900 |
| 2023/06/21 | 1,365 | 1,400 | 1,365 | 1,400 | 7,300 |
| 2023/06/20 | 1,363 | 1,372 | 1,360 | 1,365 | 2,600 |
| 2023/06/19 | 1,358 | 1,375 | 1,340 | 1,375 | 10,400 |
| 2023/06/16 | 1,343 | 1,360 | 1,338 | 1,347 | 9,400 |
| 2023/06/15 | 1,356 | 1,361 | 1,351 | 1,352 | 6,200 |
| 2023/06/14 | 1,357 | 1,365 | 1,350 | 1,356 | 5,200 |
| 2023/06/13 | 1,341 | 1,363 | 1,341 | 1,353 | 7,100 |
| 2023/06/12 | 1,330 | 1,349 | 1,329 | 1,341 | 7,400 |
| 2023/06/09 | 1,326 | 1,329 | 1,323 | 1,325 | 3,700 |
| 2023/06/08 | 1,318 | 1,339 | 1,313 | 1,326 | 4,600 |
| 2023/06/07 | 1,309 | 1,322 | 1,309 | 1,310 | 3,800 |
| 2023/06/06 | 1,320 | 1,320 | 1,306 | 1,312 | 4,300 |
| 2023/06/05 | 1,315 | 1,324 | 1,315 | 1,317 | 4,900 |
| 2023/06/02 | 1,292 | 1,310 | 1,281 | 1,310 | 13,600 |
| 2023/06/01 | 1,304 | 1,304 | 1,292 | 1,295 | 3,800 |
| 2023/05/31 | 1,321 | 1,333 | 1,302 | 1,305 | 7,800 |
| 2023/05/30 | 1,327 | 1,329 | 1,318 | 1,320 | 2,700 |
| 2023/05/29 | 1,335 | 1,335 | 1,326 | 1,327 | 5,600 |
| 2023/05/26 | 1,319 | 1,334 | 1,319 | 1,334 | 4,400 |
| 2023/05/25 | 1,317 | 1,320 | 1,313 | 1,318 | 5,900 |
| 2023/05/24 | 1,320 | 1,330 | 1,316 | 1,316 | 5,800 |
| 2023/05/23 | 1,333 | 1,339 | 1,305 | 1,321 | 7,800 |
| 2023/05/22 | 1,341 | 1,345 | 1,333 | 1,334 | 9,100 |
| 2023/05/19 | 1,355 | 1,358 | 1,346 | 1,346 | 4,200 |
| 2023/05/18 | 1,349 | 1,363 | 1,348 | 1,348 | 6,900 |
| 2023/05/17 | 1,346 | 1,360 | 1,341 | 1,349 | 5,700 |
| 2023/05/16 | 1,351 | 1,360 | 1,333 | 1,349 | 9,200 |
| 2023/05/15 | 1,411 | 1,411 | 1,346 | 1,347 | 42,800 |
| 2023/05/12 | 1,420 | 1,420 | 1,406 | 1,410 | 10,100 |
| 2023/05/11 | 1,442 | 1,452 | 1,418 | 1,420 | 5,800 |
| 2023/05/10 | 1,455 | 1,455 | 1,440 | 1,453 | 1,800 |
| 2023/05/09 | 1,448 | 1,455 | 1,444 | 1,455 | 3,000 |
| 2023/05/08 | 1,453 | 1,453 | 1,430 | 1,449 | 2,200 |
| 2023/05/02 | 1,430 | 1,455 | 1,430 | 1,445 | 3,400 |
| 2023/05/01 | 1,468 | 1,468 | 1,421 | 1,460 | 4,500 |
| 2023/04/28 | 1,435 | 1,450 | 1,435 | 1,450 | 4,700 |
| 2023/04/27 | 1,430 | 1,437 | 1,426 | 1,437 | 4,200 |
| 2023/04/26 | 1,435 | 1,445 | 1,420 | 1,422 | 2,000 |
| 2023/04/25 | 1,407 | 1,454 | 1,407 | 1,454 | 3,700 |
| 2023/04/24 | 1,400 | 1,410 | 1,400 | 1,410 | 2,200 |
| 2023/04/21 | 1,413 | 1,413 | 1,400 | 1,400 | 3,700 |
| 2023/04/20 | 1,416 | 1,441 | 1,405 | 1,421 | 9,200 |
| 2023/04/19 | 1,454 | 1,454 | 1,421 | 1,421 | 7,200 |
| 2023/04/18 | 1,451 | 1,469 | 1,441 | 1,469 | 8,400 |
| 2023/04/17 | 1,465 | 1,471 | 1,465 | 1,465 | 2,300 |
| 2023/04/14 | 1,472 | 1,475 | 1,465 | 1,465 | 1,800 |
| 2023/04/13 | 1,503 | 1,503 | 1,447 | 1,469 | 4,200 |
| 2023/04/12 | 1,485 | 1,503 | 1,485 | 1,503 | 1,400 |
| 2023/04/11 | 1,510 | 1,513 | 1,487 | 1,490 | 5,500 |
| 2023/04/10 | 1,518 | 1,518 | 1,482 | 1,510 | 2,800 |
| 2023/04/07 | 1,473 | 1,508 | 1,448 | 1,508 | 10,600 |
| 2023/04/06 | 1,516 | 1,516 | 1,447 | 1,481 | 5,800 |
| 2023/04/05 | 1,513 | 1,545 | 1,485 | 1,517 | 13,600 |
| 2023/04/04 | 1,448 | 1,524 | 1,440 | 1,510 | 19,800 |
| 2023/04/03 | 1,418 | 1,456 | 1,418 | 1,440 | 4,100 |
| 2023/03/31 | 1,370 | 1,420 | 1,370 | 1,413 | 2,800 |
| 2023/03/30 | 1,386 | 1,393 | 1,345 | 1,379 | 4,700 |
| 2023/03/29 | 1,392 | 1,403 | 1,381 | 1,399 | 1,700 |
| 2023/03/28 | 1,436 | 1,440 | 1,392 | 1,392 | 4,400 |
| 2023/03/27 | 1,434 | 1,440 | 1,406 | 1,408 | 7,200 |
| 2023/03/24 | 1,359 | 1,415 | 1,359 | 1,415 | 6,500 |
| 2023/03/23 | 1,330 | 1,370 | 1,314 | 1,370 | 8,500 |
| 2023/03/22 | 1,366 | 1,389 | 1,331 | 1,331 | 8,300 |
| 2023/03/20 | 1,420 | 1,420 | 1,366 | 1,366 | 4,700 |
| 2023/03/17 | 1,367 | 1,396 | 1,367 | 1,396 | 3,400 |
| 2023/03/16 | 1,379 | 1,379 | 1,333 | 1,367 | 6,800 |
| 2023/03/15 | 1,380 | 1,409 | 1,357 | 1,409 | 6,900 |
| 2023/03/14 | 1,418 | 1,418 | 1,354 | 1,354 | 12,200 |
| 2023/03/13 | 1,431 | 1,431 | 1,410 | 1,420 | 9,900 |
| 2023/03/10 | 1,455 | 1,480 | 1,436 | 1,474 | 9,600 |
| 2023/03/09 | 1,411 | 1,466 | 1,411 | 1,466 | 12,600 |
| 2023/03/08 | 1,475 | 1,475 | 1,410 | 1,436 | 18,900 |
| 2023/03/07 | 1,525 | 1,530 | 1,471 | 1,475 | 32,100 |
| 2023/03/06 | 1,483 | 1,580 | 1,464 | 1,565 | 64,000 |
| 2023/03/03 | 1,444 | 1,474 | 1,412 | 1,450 | 16,700 |
| 2023/03/02 | 1,395 | 1,642 | 1,395 | 1,444 | 141,600 |
| 2023/03/01 | 1,345 | 1,346 | 1,331 | 1,343 | 4,500 |
| 2023/02/28 | 1,367 | 1,367 | 1,340 | 1,340 | 4,700 |
| 2023/02/27 | 1,289 | 1,339 | 1,289 | 1,339 | 4,600 |
| 2023/02/24 | 1,275 | 1,283 | 1,270 | 1,283 | 1,200 |
| 2023/02/22 | 1,267 | 1,269 | 1,266 | 1,269 | 1,500 |
| 2023/02/21 | 1,288 | 1,288 | 1,268 | 1,275 | 1,600 |
| 2023/02/20 | 1,272 | 1,289 | 1,266 | 1,285 | 33,000 |
| 2023/02/17 | 1,273 | 1,273 | 1,263 | 1,263 | 300 |
| 2023/02/16 | 1,245 | 1,272 | 1,245 | 1,272 | 2,400 |
| 2023/02/15 | 1,247 | 1,247 | 1,245 | 1,245 | 300 |
| 2023/02/14 | 1,252 | 1,259 | 1,245 | 1,247 | 1,900 |
| 2023/02/13 | 1,245 | 1,255 | 1,245 | 1,255 | 1,900 |
| 2023/02/10 | 1,238 | 1,261 | 1,238 | 1,241 | 4,200 |
| 2023/02/09 | 1,232 | 1,250 | 1,231 | 1,237 | 7,700 |
| 2023/02/08 | 1,228 | 1,239 | 1,228 | 1,231 | 2,200 |
| 2023/02/07 | 1,229 | 1,233 | 1,226 | 1,227 | 800 |
| 2023/02/06 | 1,240 | 1,240 | 1,226 | 1,233 | 2,700 |
| 2023/02/03 | 1,252 | 1,252 | 1,237 | 1,237 | 4,000 |
| 2023/02/02 | 1,254 | 1,263 | 1,241 | 1,261 | 4,800 |
| 2023/02/01 | 1,253 | 1,254 | 1,252 | 1,254 | 1,800 |
| 2023/01/31 | 1,246 | 1,264 | 1,232 | 1,259 | 3,800 |
| 2023/01/30 | 1,290 | 1,290 | 1,250 | 1,255 | 12,900 |
| 2023/01/27 | 1,217 | 1,230 | 1,200 | 1,230 | 5,600 |
| 2023/01/26 | 1,204 | 1,204 | 1,200 | 1,200 | 1,300 |
| 2023/01/25 | 1,201 | 1,205 | 1,163 | 1,205 | 3,300 |
| 2023/01/24 | 1,202 | 1,216 | 1,201 | 1,201 | 3,200 |
| 2023/01/23 | 1,209 | 1,211 | 1,196 | 1,201 | 1,500 |
| 2023/01/20 | 1,206 | 1,225 | 1,195 | 1,211 | 1,100 |
| 2023/01/19 | 1,199 | 1,215 | 1,198 | 1,215 | 500 |
| 2023/01/18 | 1,244 | 1,244 | 1,194 | 1,204 | 7,000 |
| 2023/01/17 | 1,193 | 1,219 | 1,181 | 1,219 | 1,300 |
| 2023/01/16 | 1,205 | 1,238 | 1,188 | 1,193 | 3,700 |
| 2023/01/13 | 1,203 | 1,215 | 1,203 | 1,215 | 1,500 |
| 2023/01/12 | 1,204 | 1,213 | 1,203 | 1,213 | 4,500 |
| 2023/01/11 | 1,199 | 1,204 | 1,197 | 1,204 | 1,200 |
| 2023/01/10 | 1,206 | 1,206 | 1,185 | 1,203 | 1,200 |
| 2023/01/06 | 1,209 | 1,209 | 1,191 | 1,205 | 1,100 |
| 2023/01/05 | 1,200 | 1,222 | 1,199 | 1,221 | 4,500 |
| 2023/01/04 | 1,195 | 1,200 | 1,180 | 1,200 | 4,300 |