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) |
|---|---|---|---|---|---|---|
| 2017/02/07 | 1,488.0 | 1,517.0 | 1,465.0 | 1,497.0 | 1,497.0 | 1,384,300 |
| 2017/02/06 | 1,544.0 | 1,551.0 | 1,511.0 | 1,518.0 | 1,518.0 | 867,200 |
| 2017/02/03 | 1,533.0 | 1,546.0 | 1,514.0 | 1,521.0 | 1,521.0 | 864,000 |
| 2017/02/02 | 1,555.0 | 1,564.0 | 1,523.0 | 1,526.0 | 1,526.0 | 1,490,000 |
| 2017/02/01 | 1,533.0 | 1,553.0 | 1,525.0 | 1,550.0 | 1,550.0 | 1,595,100 |
| 2017/01/31 | 1,540.0 | 1,556.0 | 1,536.0 | 1,548.0 | 1,548.0 | 1,276,100 |
| 2017/01/30 | 1,612.0 | 1,614.0 | 1,569.0 | 1,575.0 | 1,575.0 | 1,572,700 |
| 2017/01/27 | 1,580.0 | 1,603.0 | 1,548.0 | 1,597.0 | 1,597.0 | 2,959,300 |
| 2017/01/26 | 1,545.0 | 1,579.0 | 1,545.0 | 1,566.0 | 1,566.0 | 2,182,600 |
| 2017/01/25 | 1,500.0 | 1,513.0 | 1,490.0 | 1,513.0 | 1,513.0 | 1,467,200 |
| 2017/01/24 | 1,483.0 | 1,483.0 | 1,452.0 | 1,460.0 | 1,460.0 | 1,252,800 |
| 2017/01/23 | 1,462.0 | 1,499.0 | 1,454.0 | 1,484.0 | 1,484.0 | 1,270,800 |
| 2017/01/20 | 1,466.0 | 1,487.0 | 1,462.0 | 1,478.0 | 1,478.0 | 1,494,100 |
| 2017/01/19 | 1,421.0 | 1,475.0 | 1,421.0 | 1,456.0 | 1,456.0 | 1,913,900 |
| 2017/01/18 | 1,386.0 | 1,419.0 | 1,368.0 | 1,415.0 | 1,415.0 | 1,322,500 |
| 2017/01/17 | 1,423.0 | 1,433.0 | 1,397.0 | 1,413.0 | 1,413.0 | 873,800 |
| 2017/01/16 | 1,447.0 | 1,447.0 | 1,421.0 | 1,422.0 | 1,422.0 | 822,000 |
| 2017/01/13 | 1,454.0 | 1,465.0 | 1,435.0 | 1,451.0 | 1,451.0 | 962,000 |
| 2017/01/12 | 1,430.0 | 1,482.0 | 1,427.0 | 1,455.0 | 1,455.0 | 1,759,300 |
| 2017/01/11 | 1,420.0 | 1,450.0 | 1,416.0 | 1,443.0 | 1,443.0 | 1,043,500 |
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。
