2,762円
ＤＭＧ森精機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 1,851.0 | 1,863.0 | 1,829.0 | 1,841.0 | 1,841.0 | 851,500 |
| 2017/06/30 | 1,805.0 | 1,844.0 | 1,791.0 | 1,843.0 | 1,843.0 | 1,870,500 |
| 2017/06/29 | 1,874.0 | 1,881.0 | 1,828.0 | 1,835.0 | 1,835.0 | 1,860,500 |
| 2017/06/28 | 1,833.0 | 1,885.0 | 1,814.0 | 1,830.0 | 1,830.0 | 2,930,400 |
| 2017/06/27 | 1,791.0 | 1,855.0 | 1,791.0 | 1,825.0 | 1,825.0 | 2,829,800 |
| 2017/06/26 | 1,744.0 | 1,773.0 | 1,742.0 | 1,770.0 | 1,770.0 | 986,400 |
| 2017/06/23 | 1,747.0 | 1,752.0 | 1,725.0 | 1,738.0 | 1,738.0 | 1,183,000 |
| 2017/06/22 | 1,762.0 | 1,765.0 | 1,749.0 | 1,752.0 | 1,752.0 | 727,100 |
| 2017/06/21 | 1,775.0 | 1,784.0 | 1,761.0 | 1,768.0 | 1,768.0 | 1,070,500 |
| 2017/06/20 | 1,790.0 | 1,801.0 | 1,771.0 | 1,779.0 | 1,779.0 | 1,474,600 |
| 2017/06/19 | 1,716.0 | 1,740.0 | 1,700.0 | 1,736.0 | 1,736.0 | 818,300 |
| 2017/06/16 | 1,713.0 | 1,723.0 | 1,692.0 | 1,706.0 | 1,706.0 | 1,832,700 |
| 2017/06/15 | 1,715.0 | 1,715.0 | 1,681.0 | 1,688.0 | 1,688.0 | 2,074,200 |
| 2017/06/14 | 1,790.0 | 1,812.0 | 1,737.0 | 1,737.0 | 1,737.0 | 1,278,400 |
| 2017/06/13 | 1,750.0 | 1,771.0 | 1,733.0 | 1,761.0 | 1,761.0 | 1,525,000 |
| 2017/06/12 | 1,760.0 | 1,771.0 | 1,743.0 | 1,760.0 | 1,760.0 | 1,146,700 |
| 2017/06/09 | 1,750.0 | 1,772.0 | 1,738.0 | 1,769.0 | 1,769.0 | 1,459,100 |
| 2017/06/08 | 1,767.0 | 1,786.0 | 1,759.0 | 1,760.0 | 1,760.0 | 971,200 |
| 2017/06/07 | 1,766.0 | 1,768.0 | 1,749.0 | 1,760.0 | 1,760.0 | 1,083,200 |
| 2017/06/06 | 1,800.0 | 1,801.0 | 1,759.0 | 1,766.0 | 1,766.0 | 1,290,700 |
おすすめ条件でスクリーニングされた銘柄を見る
ＤＭＧ森精機の取引履歴を振り返りませんか？
ＤＭＧ森精機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
