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
2025/06/13 2,999 3,030 2,950 2,950 27,900
2025/06/12 3,000 3,025 2,992 2,994 11,200
2025/06/11 3,000 3,020 2,999 2,999 5,400
2025/06/10 3,010 3,025 2,993 3,005 23,500
2025/06/09 3,055 3,055 2,985 3,000 54,500
2025/06/06 3,050 3,050 3,020 3,050 5,900
2025/06/05 3,005 3,075 3,005 3,030 16,900
2025/06/04 2,980 2,995 2,962 2,990 11,100
2025/06/03 2,999 3,005 2,954 2,961 19,700
2025/06/02 2,944 3,020 2,944 2,995 40,200
2025/05/30 2,910 2,975 2,910 2,944 27,500
2025/05/29 2,933 2,933 2,891 2,900 30,500
2025/05/28 2,879 2,911 2,879 2,890 12,500
2025/05/27 2,882 2,904 2,870 2,878 10,200
2025/05/26 2,900 2,900 2,862 2,883 16,700
2025/05/23 2,913 2,913 2,890 2,899 13,600
2025/05/22 2,877 2,925 2,877 2,900 12,400
2025/05/21 2,909 2,931 2,880 2,881 79,600
2025/05/20 2,896 2,992 2,865 2,906 46,100
2025/05/19 2,848 2,900 2,823 2,865 49,200
2025/05/16 2,841 2,869 2,746 2,823 67,200
2025/05/15 2,915 2,943 2,762 2,806 69,500
2025/05/14 2,922 2,949 2,907 2,914 12,400
2025/05/13 2,921 2,949 2,892 2,917 23,200
2025/05/12 2,873 2,912 2,849 2,883 22,300
2025/05/09 2,887 2,897 2,864 2,864 12,100
2025/05/08 2,871 2,894 2,871 2,872 8,300
2025/05/07 2,875 2,910 2,845 2,901 15,200
2025/05/02 2,890 2,905 2,872 2,872 14,400
2025/05/01 2,900 2,932 2,865 2,890 18,700
2025/04/30 2,905 2,910 2,890 2,900 6,100
2025/04/28 2,900 2,908 2,876 2,905 13,800
2025/04/25 2,860 2,909 2,860 2,890 8,300
2025/04/24 2,899 2,910 2,846 2,865 11,000
2025/04/23 2,831 2,889 2,831 2,872 9,100
2025/04/22 2,816 2,851 2,816 2,834 8,700
2025/04/21 2,862 2,910 2,815 2,837 31,900
2025/04/18 2,801 2,861 2,801 2,857 7,700
2025/04/17 2,800 2,825 2,778 2,801 13,800
2025/04/16 2,769 2,808 2,769 2,776 16,800
2025/04/15 2,823 2,823 2,778 2,790 6,000
2025/04/14 2,820 2,829 2,771 2,801 27,800
2025/04/11 2,705 2,800 2,705 2,800 7,900
2025/04/10 2,848 2,848 2,755 2,800 18,900
2025/04/09 2,651 2,667 2,602 2,666 10,600
2025/04/08 2,600 2,667 2,500 2,667 60,800
2025/04/07 2,449 2,575 2,405 2,451 42,500
2025/04/04 2,805 2,809 2,375 2,680 141,900
2025/04/03 2,859 2,876 2,799 2,873 40,000
2025/04/02 2,903 2,903 2,840 2,899 15,200
2025/04/01 2,859 2,922 2,859 2,896 26,600
2025/03/31 2,831 2,883 2,813 2,865 29,000
2025/03/28 2,751 2,881 2,735 2,881 67,500
2025/03/27 2,971 2,998 2,920 2,962 70,300
2025/03/26 2,996 3,010 2,950 3,010 55,600
2025/03/25 3,020 3,050 2,962 2,991 105,500
2025/03/24 3,155 3,205 2,979 2,990 493,100
2025/03/21 2,870 2,870 2,870 2,870 7,500
2025/03/19 2,370 2,370 2,370 2,370 4,700
2025/03/18 1,988 1,988 1,943 1,970 2,400
2025/03/17 1,939 1,965 1,939 1,965 3,400
2025/03/14 1,928 1,950 1,928 1,939 1,600
2025/03/13 1,928 1,928 1,928 1,928 1,200
2025/03/12 1,928 1,944 1,928 1,928 2,200
2025/03/11 1,937 1,937 1,925 1,927 1,900
2025/03/10 1,934 1,937 1,934 1,937 800
2025/03/07 1,939 1,940 1,927 1,927 3,000
2025/03/06 1,940 1,945 1,932 1,939 1,200
2025/03/05 1,950 1,950 1,935 1,940 1,800
2025/03/04 1,950 1,965 1,944 1,949 2,900
2025/03/03 1,944 1,955 1,944 1,950 2,700
2025/02/28 1,920 1,945 1,920 1,944 5,100
2025/02/27 1,927 1,948 1,926 1,939 2,400
2025/02/26 1,911 1,930 1,911 1,930 3,400
2025/02/25 1,896 1,912 1,896 1,912 2,400
2025/02/21 1,896 1,896 1,896 1,896 1,100
2025/02/20 1,891 1,904 1,891 1,904 2,800
2025/02/19 1,880 1,905 1,880 1,891 3,300
2025/02/18 1,872 1,899 1,872 1,899 1,700
2025/02/17 1,889 1,889 1,872 1,881 2,200
2025/02/14 1,876 1,890 1,874 1,889 2,700
2025/02/13 1,874 1,888 1,874 1,888 2,400
2025/02/12 1,860 1,892 1,860 1,877 2,500
2025/02/10 1,890 1,900 1,864 1,878 3,500
2025/02/07 1,868 1,889 1,863 1,886 3,000
2025/02/06 1,875 1,882 1,875 1,882 5,600
2025/02/05 1,869 1,876 1,866 1,874 1,200
2025/02/04 1,834 1,888 1,834 1,869 4,600
2025/02/03 1,864 1,864 1,828 1,834 23,500
2025/01/31 1,830 1,844 1,820 1,840 3,500
2025/01/30 1,826 1,846 1,823 1,840 3,000
2025/01/29 1,873 1,873 1,806 1,822 10,900
2025/01/28 1,883 1,910 1,883 1,896 5,400
2025/01/27 1,902 1,949 1,885 1,890 6,600
2025/01/24 1,840 1,900 1,840 1,900 1,700
2025/01/23 1,870 1,870 1,836 1,854 2,100
2025/01/22 1,876 1,887 1,876 1,887 1,300
2025/01/21 1,872 1,883 1,872 1,882 2,600
2025/01/20 1,866 1,891 1,866 1,872 4,100
2025/01/17 1,820 1,867 1,816 1,867 3,800
2025/01/16 1,816 1,840 1,816 1,833 1,900
2025/01/15 1,840 1,869 1,773 1,802 6,300
2025/01/14 1,844 1,870 1,810 1,867 4,500
2025/01/10 1,820 1,870 1,814 1,844 4,200
2025/01/09 1,872 1,873 1,766 1,844 5,400
2025/01/08 1,872 1,874 1,865 1,872 800
2025/01/07 1,876 1,876 1,864 1,872 4,100
2025/01/06 1,823 1,857 1,804 1,848 6,300

このページの先頭へ