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 |
|---|---|---|---|---|---|
| 2026/03/19 | 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 |