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 |
|---|---|---|---|---|---|
| 2026/05/12 | 3,040 | 3,055 | 3,015 | 3,025 | 52,100 |
| 2026/05/11 | 3,100 | 3,105 | 3,055 | 3,065 | 39,100 |
| 2026/05/08 | 3,090 | 3,100 | 3,060 | 3,095 | 16,500 |
| 2026/05/07 | 3,075 | 3,095 | 3,055 | 3,090 | 26,100 |
| 2026/05/01 | 3,060 | 3,085 | 3,025 | 3,075 | 30,000 |
| 2026/04/30 | 3,065 | 3,080 | 3,050 | 3,065 | 50,000 |
| 2026/04/28 | 3,080 | 3,115 | 3,060 | 3,115 | 29,800 |
| 2026/04/27 | 3,105 | 3,105 | 3,050 | 3,080 | 48,000 |
| 2026/04/24 | 3,160 | 3,165 | 3,095 | 3,100 | 41,800 |
| 2026/04/23 | 3,140 | 3,150 | 3,130 | 3,140 | 27,800 |
| 2026/04/22 | 3,160 | 3,160 | 3,110 | 3,135 | 41,400 |
| 2026/04/21 | 3,210 | 3,220 | 3,150 | 3,165 | 54,000 |
| 2026/04/20 | 3,250 | 3,260 | 3,200 | 3,210 | 41,300 |
| 2026/04/17 | 3,255 | 3,285 | 3,230 | 3,240 | 26,700 |
| 2026/04/16 | 3,240 | 3,280 | 3,240 | 3,275 | 38,100 |
| 2026/04/15 | 3,265 | 3,295 | 3,210 | 3,240 | 45,100 |
| 2026/04/14 | 3,270 | 3,305 | 3,235 | 3,245 | 40,500 |
| 2026/04/13 | 3,300 | 3,320 | 3,235 | 3,250 | 73,000 |
| 2026/04/10 | 3,420 | 3,420 | 3,320 | 3,330 | 54,500 |
| 2026/04/09 | 3,450 | 3,470 | 3,400 | 3,400 | 27,800 |
| 2026/04/08 | 3,410 | 3,460 | 3,410 | 3,460 | 42,400 |
| 2026/04/07 | 3,380 | 3,420 | 3,370 | 3,380 | 26,500 |
| 2026/04/06 | 3,345 | 3,380 | 3,335 | 3,370 | 19,500 |
| 2026/04/03 | 3,370 | 3,390 | 3,335 | 3,345 | 31,800 |
| 2026/03/27 | 3,515 | 3,590 | 3,510 | 3,540 | 51,700 |
| 2026/03/26 | 3,575 | 3,585 | 3,530 | 3,530 | 44,600 |
| 2026/03/25 | 3,580 | 3,590 | 3,545 | 3,555 | 36,600 |
| 2026/03/24 | 3,625 | 3,625 | 3,565 | 3,575 | 30,700 |
| 2026/03/23 | 3,575 | 3,575 | 3,500 | 3,525 | 41,800 |
| 2026/03/19 | 3,670 | 3,695 | 3,580 | 3,580 | 42,200 |
| 2026/03/18 | 3,615 | 3,700 | 3,605 | 3,690 | 53,200 |
| 2026/03/17 | 3,610 | 3,625 | 3,560 | 3,570 | 42,600 |
| 2026/03/16 | 3,650 | 3,655 | 3,585 | 3,590 | 54,700 |
| 2026/03/13 | 3,670 | 3,685 | 3,645 | 3,650 | 31,200 |
| 2026/03/12 | 3,730 | 3,730 | 3,660 | 3,660 | 52,600 |
| 2026/03/11 | 3,790 | 3,805 | 3,730 | 3,730 | 32,900 |
| 2026/03/10 | 3,800 | 3,815 | 3,750 | 3,755 | 42,600 |
| 2026/03/09 | 3,710 | 3,745 | 3,635 | 3,740 | 68,900 |
| 2026/03/06 | 3,830 | 3,830 | 3,775 | 3,820 | 41,800 |
| 2026/03/05 | 3,860 | 3,895 | 3,825 | 3,830 | 60,000 |
| 2026/03/04 | 3,810 | 3,840 | 3,685 | 3,715 | 103,100 |
| 2026/03/03 | 4,000 | 4,000 | 3,860 | 3,870 | 81,900 |
| 2026/03/02 | 4,020 | 4,030 | 3,930 | 4,000 | 81,900 |
| 2026/02/27 | 3,985 | 4,090 | 3,980 | 4,090 | 59,200 |
| 2026/02/26 | 3,995 | 3,995 | 3,965 | 3,980 | 30,600 |
| 2026/02/25 | 3,975 | 4,000 | 3,940 | 3,970 | 31,000 |
| 2026/02/24 | 3,870 | 3,980 | 3,840 | 3,975 | 66,500 |
| 2026/02/20 | 4,000 | 4,000 | 3,865 | 3,870 | 40,300 |
| 2026/02/19 | 3,945 | 4,005 | 3,915 | 4,000 | 29,200 |
| 2026/02/18 | 3,930 | 3,975 | 3,910 | 3,940 | 44,600 |
| 2026/02/17 | 3,935 | 3,935 | 3,885 | 3,925 | 22,800 |
| 2026/02/16 | 3,905 | 3,930 | 3,885 | 3,915 | 28,600 |
| 2026/02/13 | 3,910 | 3,940 | 3,880 | 3,900 | 43,100 |
| 2026/02/12 | 3,900 | 3,925 | 3,875 | 3,925 | 35,600 |
| 2026/02/10 | 3,810 | 3,895 | 3,810 | 3,895 | 60,700 |
| 2026/02/09 | 3,850 | 3,865 | 3,770 | 3,790 | 70,200 |
| 2026/02/06 | 3,790 | 3,830 | 3,780 | 3,815 | 42,600 |
| 2026/02/05 | 3,825 | 3,830 | 3,785 | 3,800 | 30,900 |
| 2026/02/04 | 3,810 | 3,825 | 3,795 | 3,810 | 24,000 |
| 2026/02/03 | 3,740 | 3,810 | 3,735 | 3,810 | 61,200 |
| 2026/02/02 | 3,745 | 3,775 | 3,690 | 3,725 | 66,000 |
| 2026/01/30 | 3,730 | 3,755 | 3,685 | 3,735 | 45,000 |
| 2026/01/29 | 3,775 | 3,775 | 3,700 | 3,730 | 47,100 |
| 2026/01/28 | 3,745 | 3,810 | 3,690 | 3,770 | 76,900 |
| 2026/01/27 | 3,740 | 3,765 | 3,715 | 3,750 | 42,800 |
| 2026/01/26 | 3,825 | 3,840 | 3,740 | 3,740 | 67,900 |
| 2026/01/23 | 3,800 | 3,875 | 3,795 | 3,875 | 40,800 |
| 2026/01/22 | 3,710 | 3,815 | 3,705 | 3,810 | 53,500 |
| 2026/01/21 | 3,720 | 3,730 | 3,685 | 3,700 | 71,100 |
| 2026/01/20 | 3,835 | 3,840 | 3,760 | 3,770 | 47,000 |
| 2026/01/19 | 3,830 | 3,850 | 3,780 | 3,810 | 67,500 |
| 2026/01/16 | 3,800 | 3,830 | 3,760 | 3,830 | 87,100 |
| 2026/01/15 | 3,695 | 3,790 | 3,695 | 3,790 | 68,100 |
| 2026/01/14 | 3,645 | 3,705 | 3,635 | 3,695 | 54,500 |
| 2026/01/13 | 3,700 | 3,720 | 3,605 | 3,630 | 92,300 |
| 2026/01/09 | 3,605 | 3,665 | 3,605 | 3,665 | 67,900 |
| 2026/01/08 | 3,495 | 3,585 | 3,495 | 3,580 | 64,100 |
| 2026/01/07 | 3,425 | 3,485 | 3,420 | 3,475 | 55,600 |
| 2026/01/06 | 3,400 | 3,425 | 3,390 | 3,425 | 41,700 |
| 2026/01/05 | 3,335 | 3,400 | 3,335 | 3,400 | 75,200 |