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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,800 | 1,824 | 1,793 | 1,823 | 3,000 |
| 2024/12/27 | 1,816 | 1,816 | 1,800 | 1,810 | 700 |
| 2024/12/26 | 1,816 | 1,816 | 1,805 | 1,805 | 600 |
| 2024/12/25 | 1,823 | 1,823 | 1,798 | 1,819 | 700 |
| 2024/12/24 | 1,811 | 1,825 | 1,739 | 1,825 | 2,300 |
| 2024/12/23 | 1,793 | 1,850 | 1,793 | 1,830 | 7,400 |
| 2024/12/20 | 1,775 | 1,793 | 1,775 | 1,793 | 1,700 |
| 2024/12/19 | 1,790 | 1,790 | 1,774 | 1,789 | 1,900 |
| 2024/12/18 | 1,801 | 1,806 | 1,801 | 1,804 | 3,700 |
| 2024/12/17 | 1,731 | 1,767 | 1,726 | 1,766 | 2,700 |
| 2024/12/16 | 1,760 | 1,772 | 1,736 | 1,744 | 2,500 |
| 2024/12/13 | 1,798 | 1,798 | 1,746 | 1,752 | 3,200 |
| 2024/12/12 | 1,766 | 1,767 | 1,754 | 1,758 | 2,600 |
| 2024/12/10 | 1,810 | 1,810 | 1,783 | 1,783 | 1,200 |
| 2024/12/09 | 1,827 | 1,827 | 1,787 | 1,826 | 3,800 |
| 2024/12/06 | 1,778 | 1,796 | 1,778 | 1,796 | 1,000 |
| 2024/12/05 | 1,797 | 1,797 | 1,770 | 1,770 | 300 |
| 2024/12/04 | 1,799 | 1,799 | 1,794 | 1,797 | 700 |
| 2024/12/03 | 1,797 | 1,800 | 1,796 | 1,799 | 1,200 |
| 2024/12/02 | 1,798 | 1,798 | 1,774 | 1,795 | 2,500 |
| 2024/11/29 | 1,776 | 1,778 | 1,775 | 1,775 | 2,400 |
| 2024/11/28 | 1,748 | 1,781 | 1,731 | 1,777 | 2,200 |
| 2024/11/27 | 1,737 | 1,751 | 1,730 | 1,748 | 3,200 |
| 2024/11/26 | 1,700 | 1,719 | 1,681 | 1,719 | 1,600 |
| 2024/11/25 | 1,678 | 1,699 | 1,662 | 1,699 | 600 |
| 2024/11/22 | 1,713 | 1,713 | 1,672 | 1,672 | 4,400 |
| 2024/11/21 | 1,738 | 1,738 | 1,701 | 1,704 | 2,700 |
| 2024/11/20 | 1,725 | 1,742 | 1,725 | 1,742 | 1,800 |
| 2024/11/19 | 1,724 | 1,724 | 1,724 | 1,724 | 400 |
| 2024/11/18 | 1,724 | 1,724 | 1,700 | 1,723 | 2,000 |
| 2024/11/15 | 1,720 | 1,724 | 1,720 | 1,724 | 700 |
| 2024/11/14 | 1,743 | 1,743 | 1,702 | 1,720 | 2,800 |
| 2024/11/13 | 1,775 | 1,775 | 1,720 | 1,743 | 3,000 |
| 2024/11/12 | 1,754 | 1,810 | 1,754 | 1,809 | 3,000 |
| 2024/11/11 | 1,754 | 1,754 | 1,754 | 1,754 | 300 |
| 2024/11/08 | 1,745 | 1,762 | 1,740 | 1,762 | 1,200 |
| 2024/11/07 | 1,746 | 1,746 | 1,721 | 1,745 | 1,800 |
| 2024/11/06 | 1,749 | 1,749 | 1,745 | 1,746 | 600 |
| 2024/11/05 | 1,766 | 1,766 | 1,730 | 1,736 | 3,000 |
| 2024/11/01 | 1,738 | 1,755 | 1,738 | 1,755 | 400 |
| 2024/10/31 | 1,745 | 1,750 | 1,735 | 1,738 | 6,600 |
| 2024/10/30 | 1,735 | 1,745 | 1,726 | 1,745 | 2,800 |
| 2024/10/29 | 1,725 | 1,735 | 1,717 | 1,735 | 3,600 |
| 2024/10/28 | 1,680 | 1,711 | 1,680 | 1,708 | 6,500 |
| 2024/10/25 | 1,713 | 1,713 | 1,662 | 1,680 | 16,200 |
| 2024/10/24 | 1,598 | 1,644 | 1,567 | 1,633 | 9,700 |
| 2024/10/23 | 1,560 | 1,591 | 1,560 | 1,582 | 2,800 |
| 2024/10/22 | 1,570 | 1,590 | 1,506 | 1,556 | 3,400 |
| 2024/10/21 | 1,545 | 1,605 | 1,530 | 1,547 | 13,600 |
| 2024/10/18 | 1,552 | 1,570 | 1,530 | 1,545 | 4,300 |
| 2024/10/17 | 1,559 | 1,621 | 1,559 | 1,581 | 2,700 |
| 2024/10/16 | 1,565 | 1,569 | 1,540 | 1,551 | 2,300 |
| 2024/10/15 | 1,569 | 1,621 | 1,568 | 1,594 | 5,900 |
| 2024/10/11 | 1,652 | 1,675 | 1,555 | 1,569 | 177,600 |
| 2024/10/10 | 1,529 | 1,545 | 1,513 | 1,517 | 4,400 |
| 2024/10/09 | 1,529 | 1,550 | 1,516 | 1,529 | 6,300 |
| 2024/10/08 | 1,529 | 1,529 | 1,520 | 1,529 | 2,000 |
| 2024/10/07 | 1,533 | 1,538 | 1,532 | 1,533 | 2,200 |
| 2024/10/04 | 1,530 | 1,530 | 1,503 | 1,529 | 2,400 |
| 2024/10/03 | 1,529 | 1,529 | 1,529 | 1,529 | 200 |
| 2024/10/02 | 1,526 | 1,526 | 1,514 | 1,521 | 2,800 |
| 2024/10/01 | 1,510 | 1,516 | 1,510 | 1,511 | 2,500 |
| 2024/09/30 | 1,501 | 1,523 | 1,488 | 1,516 | 2,100 |
| 2024/09/27 | 1,542 | 1,542 | 1,518 | 1,526 | 800 |
| 2024/09/26 | 1,589 | 1,589 | 1,552 | 1,578 | 2,200 |
| 2024/09/25 | 1,551 | 1,598 | 1,551 | 1,593 | 900 |
| 2024/09/24 | 1,552 | 1,581 | 1,552 | 1,554 | 1,200 |
| 2024/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | 100 |
| 2024/09/19 | 1,545 | 1,600 | 1,545 | 1,569 | 7,200 |
| 2024/09/18 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
| 2024/09/17 | 1,562 | 1,562 | 1,518 | 1,542 | 6,300 |
| 2024/09/13 | 1,567 | 1,593 | 1,562 | 1,562 | 2,200 |
| 2024/09/12 | 1,535 | 1,589 | 1,535 | 1,571 | 4,800 |
| 2024/09/11 | 1,548 | 1,590 | 1,524 | 1,535 | 4,800 |
| 2024/09/10 | 1,555 | 1,602 | 1,534 | 1,548 | 2,700 |
| 2024/09/09 | 1,570 | 1,570 | 1,553 | 1,553 | 1,100 |
| 2024/09/06 | 1,570 | 1,599 | 1,541 | 1,570 | 3,800 |
| 2024/09/05 | 1,566 | 1,580 | 1,545 | 1,555 | 6,300 |
| 2024/09/04 | 1,580 | 1,598 | 1,569 | 1,590 | 4,200 |
| 2024/09/03 | 1,580 | 1,600 | 1,580 | 1,580 | 2,100 |
| 2024/09/02 | 1,601 | 1,601 | 1,576 | 1,576 | 6,200 |
| 2024/08/30 | 1,620 | 1,620 | 1,600 | 1,600 | 4,000 |
| 2024/08/29 | 1,629 | 1,658 | 1,620 | 1,620 | 5,900 |
| 2024/08/28 | 1,620 | 1,692 | 1,620 | 1,629 | 9,500 |
| 2024/08/27 | 1,616 | 1,629 | 1,612 | 1,612 | 4,100 |
| 2024/08/26 | 1,574 | 1,661 | 1,574 | 1,585 | 5,900 |
| 2024/08/23 | 1,572 | 1,617 | 1,540 | 1,544 | 7,500 |
| 2024/08/22 | 1,571 | 1,571 | 1,556 | 1,571 | 2,000 |
| 2024/08/21 | 1,572 | 1,572 | 1,539 | 1,572 | 5,700 |
| 2024/08/20 | 1,573 | 1,581 | 1,572 | 1,572 | 1,100 |
| 2024/08/19 | 1,588 | 1,600 | 1,563 | 1,565 | 3,600 |
| 2024/08/16 | 1,561 | 1,606 | 1,560 | 1,606 | 1,900 |
| 2024/08/15 | 1,597 | 1,597 | 1,561 | 1,561 | 300 |
| 2024/08/14 | 1,525 | 1,601 | 1,521 | 1,558 | 2,700 |
| 2024/08/13 | 1,505 | 1,527 | 1,505 | 1,525 | 1,000 |
| 2024/08/09 | 1,500 | 1,505 | 1,497 | 1,505 | 2,400 |
| 2024/08/08 | 1,490 | 1,490 | 1,457 | 1,488 | 4,500 |
| 2024/08/07 | 1,491 | 1,517 | 1,457 | 1,490 | 2,900 |
| 2024/08/06 | 1,363 | 1,505 | 1,363 | 1,493 | 203,500 |
| 2024/08/05 | 1,709 | 1,709 | 1,411 | 1,411 | 8,600 |
| 2024/08/02 | 1,721 | 1,740 | 1,720 | 1,737 | 7,400 |
| 2024/08/01 | 1,736 | 1,763 | 1,720 | 1,721 | 6,600 |
| 2024/07/31 | 1,740 | 1,741 | 1,731 | 1,731 | 1,100 |
| 2024/07/30 | 1,740 | 1,765 | 1,730 | 1,730 | 2,200 |
| 2024/07/29 | 1,738 | 1,750 | 1,721 | 1,740 | 4,500 |
| 2024/07/26 | 1,728 | 1,754 | 1,727 | 1,734 | 9,100 |
| 2024/07/25 | 1,735 | 1,761 | 1,734 | 1,734 | 5,900 |
| 2024/07/24 | 1,750 | 1,770 | 1,749 | 1,769 | 4,100 |
| 2024/07/23 | 1,734 | 1,782 | 1,734 | 1,750 | 6,200 |
| 2024/07/22 | 1,731 | 1,770 | 1,731 | 1,734 | 4,200 |
| 2024/07/19 | 1,740 | 1,770 | 1,728 | 1,730 | 4,500 |
| 2024/07/18 | 1,757 | 1,757 | 1,727 | 1,727 | 1,200 |
| 2024/07/17 | 1,745 | 1,773 | 1,739 | 1,757 | 4,300 |
| 2024/07/16 | 1,754 | 1,772 | 1,747 | 1,747 | 4,300 |
| 2024/07/12 | 1,770 | 1,770 | 1,736 | 1,753 | 3,300 |
| 2024/07/11 | 1,770 | 1,776 | 1,700 | 1,770 | 7,100 |
| 2024/07/10 | 1,781 | 1,781 | 1,756 | 1,769 | 3,100 |
| 2024/07/09 | 1,779 | 1,782 | 1,760 | 1,781 | 4,700 |
| 2024/07/08 | 1,808 | 1,808 | 1,778 | 1,778 | 7,500 |
| 2024/07/05 | 1,788 | 1,790 | 1,777 | 1,777 | 7,700 |
| 2024/07/04 | 1,790 | 1,799 | 1,789 | 1,795 | 2,600 |
| 2024/07/03 | 1,780 | 1,801 | 1,773 | 1,800 | 9,700 |
| 2024/07/02 | 1,792 | 1,807 | 1,776 | 1,778 | 4,200 |
| 2024/07/01 | 1,793 | 1,810 | 1,792 | 1,792 | 6,400 |
| 2024/06/28 | 1,792 | 1,815 | 1,792 | 1,815 | 4,100 |
| 2024/06/27 | 1,802 | 1,811 | 1,791 | 1,791 | 1,800 |
| 2024/06/26 | 1,812 | 1,834 | 1,791 | 1,811 | 9,900 |
| 2024/06/25 | 1,828 | 1,831 | 1,790 | 1,809 | 6,400 |
| 2024/06/24 | 1,836 | 1,838 | 1,770 | 1,838 | 18,500 |
| 2024/06/21 | 1,847 | 1,869 | 1,823 | 1,836 | 8,200 |
| 2024/06/20 | 1,845 | 1,888 | 1,808 | 1,847 | 5,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,805 | 1,845 | 6,500 |
| 2024/06/18 | 1,865 | 1,865 | 1,815 | 1,859 | 4,800 |
| 2024/06/17 | 1,851 | 1,870 | 1,850 | 1,865 | 3,800 |
| 2024/06/14 | 1,814 | 1,874 | 1,810 | 1,869 | 5,900 |
| 2024/06/13 | 1,830 | 1,830 | 1,807 | 1,814 | 800 |
| 2024/06/12 | 1,834 | 1,834 | 1,776 | 1,830 | 4,600 |
| 2024/06/11 | 1,818 | 1,878 | 1,810 | 1,830 | 6,400 |
| 2024/06/10 | 1,775 | 1,891 | 1,775 | 1,818 | 6,600 |
| 2024/06/07 | 1,794 | 1,794 | 1,789 | 1,789 | 3,800 |
| 2024/06/06 | 1,768 | 1,794 | 1,760 | 1,794 | 4,300 |
| 2024/06/05 | 1,791 | 1,791 | 1,738 | 1,768 | 2,500 |
| 2024/06/04 | 1,776 | 1,795 | 1,776 | 1,784 | 4,100 |
| 2024/06/03 | 1,795 | 1,795 | 1,774 | 1,774 | 2,900 |
| 2024/05/31 | 1,790 | 1,790 | 1,770 | 1,787 | 2,200 |
| 2024/05/30 | 1,782 | 1,799 | 1,773 | 1,799 | 3,100 |
| 2024/05/29 | 1,781 | 1,791 | 1,776 | 1,782 | 3,800 |
| 2024/05/28 | 1,784 | 1,790 | 1,774 | 1,786 | 4,400 |
| 2024/05/27 | 1,774 | 1,794 | 1,774 | 1,782 | 5,600 |
| 2024/05/24 | 1,776 | 1,790 | 1,761 | 1,769 | 2,900 |
| 2024/05/23 | 1,780 | 1,798 | 1,776 | 1,776 | 9,900 |
| 2024/05/22 | 1,740 | 1,780 | 1,735 | 1,780 | 6,900 |
| 2024/05/21 | 1,720 | 1,759 | 1,720 | 1,731 | 7,800 |
| 2024/05/20 | 1,710 | 1,724 | 1,710 | 1,710 | 2,700 |
| 2024/05/17 | 1,705 | 1,725 | 1,694 | 1,701 | 6,700 |
| 2024/05/16 | 1,701 | 1,787 | 1,701 | 1,735 | 7,700 |
| 2024/05/15 | 1,710 | 1,717 | 1,705 | 1,713 | 1,500 |
| 2024/05/14 | 1,725 | 1,733 | 1,700 | 1,700 | 1,300 |
| 2024/05/13 | 1,734 | 1,734 | 1,719 | 1,725 | 1,100 |
| 2024/05/10 | 1,749 | 1,749 | 1,749 | 1,749 | 100 |
| 2024/05/09 | 1,737 | 1,749 | 1,737 | 1,749 | 400 |
| 2024/05/08 | 1,749 | 1,760 | 1,737 | 1,737 | 2,700 |
| 2024/05/07 | 1,735 | 1,760 | 1,700 | 1,749 | 3,600 |
| 2024/05/02 | 1,755 | 1,760 | 1,740 | 1,740 | 800 |
| 2024/05/01 | 1,767 | 1,768 | 1,723 | 1,760 | 1,800 |
| 2024/04/30 | 1,777 | 1,777 | 1,760 | 1,776 | 400 |
| 2024/04/26 | 1,750 | 1,777 | 1,750 | 1,777 | 700 |
| 2024/04/25 | 1,749 | 1,750 | 1,743 | 1,750 | 600 |
| 2024/04/24 | 1,750 | 1,750 | 1,740 | 1,750 | 900 |
| 2024/04/23 | 1,719 | 1,799 | 1,707 | 1,759 | 5,800 |
| 2024/04/22 | 1,715 | 1,724 | 1,675 | 1,724 | 2,400 |
| 2024/04/19 | 1,707 | 1,727 | 1,678 | 1,715 | 2,100 |
| 2024/04/18 | 1,726 | 1,749 | 1,702 | 1,729 | 2,600 |
| 2024/04/17 | 1,763 | 1,770 | 1,700 | 1,729 | 2,700 |
| 2024/04/16 | 1,750 | 1,764 | 1,739 | 1,763 | 1,400 |
| 2024/04/15 | 1,780 | 1,780 | 1,770 | 1,770 | 1,100 |
| 2024/04/12 | 1,779 | 1,801 | 1,776 | 1,783 | 3,100 |
| 2024/04/11 | 1,786 | 1,787 | 1,770 | 1,787 | 4,600 |
| 2024/04/10 | 1,772 | 1,790 | 1,756 | 1,756 | 2,000 |
| 2024/04/09 | 1,742 | 1,791 | 1,742 | 1,790 | 4,100 |
| 2024/04/08 | 1,719 | 1,750 | 1,692 | 1,744 | 3,200 |
| 2024/04/05 | 1,719 | 1,721 | 1,719 | 1,721 | 500 |
| 2024/04/04 | 1,716 | 1,724 | 1,705 | 1,724 | 1,100 |
| 2024/04/03 | 1,732 | 1,777 | 1,720 | 1,720 | 5,700 |
| 2024/04/02 | 1,790 | 1,790 | 1,750 | 1,777 | 700 |
| 2024/04/01 | 1,776 | 1,820 | 1,770 | 1,790 | 10,700 |
| 2024/03/29 | 1,760 | 1,800 | 1,760 | 1,767 | 1,800 |
| 2024/03/28 | 1,724 | 1,764 | 1,724 | 1,760 | 1,600 |
| 2024/03/27 | 1,771 | 1,791 | 1,729 | 1,789 | 4,700 |
| 2024/03/26 | 1,821 | 1,821 | 1,771 | 1,771 | 8,700 |
| 2024/03/25 | 1,790 | 1,800 | 1,762 | 1,790 | 5,800 |
| 2024/03/22 | 1,817 | 1,820 | 1,795 | 1,795 | 1,100 |
| 2024/03/21 | 1,774 | 1,824 | 1,770 | 1,817 | 4,300 |
| 2024/03/19 | 1,771 | 1,771 | 1,768 | 1,770 | 500 |
| 2024/03/18 | 1,794 | 1,794 | 1,750 | 1,774 | 1,800 |
| 2024/03/15 | 1,756 | 1,793 | 1,756 | 1,779 | 1,800 |
| 2024/03/14 | 1,709 | 1,766 | 1,709 | 1,756 | 6,100 |
| 2024/03/13 | 1,698 | 1,721 | 1,681 | 1,709 | 600 |
| 2024/03/12 | 1,695 | 1,697 | 1,681 | 1,697 | 26,400 |
| 2024/03/11 | 1,710 | 1,750 | 1,695 | 1,695 | 4,300 |
| 2024/03/08 | 1,739 | 1,759 | 1,718 | 1,718 | 2,800 |
| 2024/03/07 | 1,749 | 1,760 | 1,736 | 1,741 | 1,900 |
| 2024/03/06 | 1,748 | 1,780 | 1,733 | 1,749 | 4,500 |
| 2024/03/05 | 1,757 | 1,760 | 1,748 | 1,759 | 1,500 |
| 2024/03/04 | 1,762 | 1,790 | 1,750 | 1,760 | 5,500 |
| 2024/03/01 | 1,744 | 1,768 | 1,744 | 1,762 | 800 |
| 2024/02/29 | 1,774 | 1,808 | 1,750 | 1,750 | 7,700 |
| 2024/02/28 | 1,689 | 1,777 | 1,689 | 1,770 | 9,800 |
| 2024/02/27 | 1,725 | 1,735 | 1,689 | 1,694 | 9,000 |
| 2024/02/26 | 1,740 | 1,766 | 1,706 | 1,709 | 9,600 |
| 2024/02/22 | 1,717 | 1,728 | 1,702 | 1,718 | 1,900 |
| 2024/02/21 | 1,700 | 1,725 | 1,700 | 1,717 | 1,700 |
| 2024/02/20 | 1,675 | 1,729 | 1,675 | 1,703 | 5,900 |
| 2024/02/19 | 1,737 | 1,744 | 1,682 | 1,682 | 15,100 |
| 2024/02/16 | 1,750 | 1,780 | 1,730 | 1,748 | 12,800 |
| 2024/02/15 | 1,787 | 1,808 | 1,709 | 1,732 | 17,400 |
| 2024/02/14 | 1,772 | 1,834 | 1,770 | 1,787 | 20,900 |
| 2024/02/13 | 1,763 | 1,838 | 1,741 | 1,772 | 15,200 |
| 2024/02/09 | 1,770 | 1,796 | 1,747 | 1,763 | 5,500 |
| 2024/02/08 | 1,740 | 1,828 | 1,735 | 1,779 | 25,200 |
| 2024/02/07 | 1,744 | 1,752 | 1,736 | 1,741 | 4,600 |
| 2024/02/06 | 1,752 | 1,754 | 1,717 | 1,744 | 14,200 |
| 2024/02/05 | 1,760 | 1,760 | 1,700 | 1,713 | 8,000 |
| 2024/02/02 | 1,761 | 1,769 | 1,737 | 1,760 | 5,700 |
| 2024/02/01 | 1,745 | 1,770 | 1,735 | 1,739 | 4,900 |
| 2024/01/31 | 1,751 | 1,769 | 1,736 | 1,769 | 7,400 |
| 2024/01/30 | 1,786 | 1,786 | 1,733 | 1,751 | 14,700 |
| 2024/01/29 | 1,753 | 1,890 | 1,753 | 1,755 | 40,900 |
| 2024/01/26 | 1,790 | 1,894 | 1,739 | 1,739 | 68,500 |
| 2024/01/25 | 1,869 | 1,965 | 1,860 | 1,944 | 27,500 |
| 2024/01/24 | 1,888 | 1,888 | 1,858 | 1,879 | 2,600 |
| 2024/01/23 | 1,872 | 1,920 | 1,856 | 1,888 | 8,700 |
| 2024/01/22 | 1,899 | 1,909 | 1,862 | 1,868 | 1,800 |
| 2024/01/19 | 1,903 | 1,944 | 1,859 | 1,890 | 27,500 |
| 2024/01/18 | 1,839 | 1,940 | 1,832 | 1,903 | 21,800 |
| 2024/01/17 | 1,872 | 1,876 | 1,827 | 1,847 | 11,100 |
| 2024/01/16 | 1,861 | 1,878 | 1,861 | 1,869 | 3,900 |
| 2024/01/15 | 1,866 | 1,876 | 1,840 | 1,860 | 8,100 |
| 2024/01/12 | 1,822 | 1,909 | 1,810 | 1,879 | 33,000 |
| 2024/01/11 | 1,783 | 1,822 | 1,766 | 1,822 | 14,500 |
| 2024/01/10 | 1,779 | 1,824 | 1,770 | 1,783 | 9,200 |
| 2024/01/09 | 1,708 | 1,788 | 1,685 | 1,785 | 18,200 |
| 2024/01/05 | 1,778 | 1,780 | 1,692 | 1,711 | 9,100 |
| 2024/01/04 | 1,795 | 1,835 | 1,772 | 1,780 | 13,900 |