2,808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) |
|---|---|---|---|---|---|---|
| 2016/02/15 | 873.0 | 876.0 | 835.0 | 870.0 | 870.0 | 3,994,600 |
| 2016/02/12 | 828.0 | 843.0 | 828.0 | 828.0 | 828.0 | 2,534,500 |
| 2016/02/10 | 991.0 | 1,003.0 | 951.0 | 978.0 | 978.0 | 3,038,300 |
| 2016/02/09 | 1,004.0 | 1,019.0 | 997.0 | 1,006.0 | 1,006.0 | 2,924,400 |
| 2016/02/08 | 1,019.0 | 1,065.0 | 1,011.0 | 1,057.0 | 1,057.0 | 2,245,200 |
| 2016/02/05 | 1,010.0 | 1,064.0 | 1,007.0 | 1,032.0 | 1,032.0 | 2,604,100 |
| 2016/02/04 | 1,040.0 | 1,044.0 | 1,003.0 | 1,021.0 | 1,021.0 | 3,804,600 |
| 2016/02/03 | 1,113.0 | 1,120.0 | 1,050.0 | 1,066.0 | 1,066.0 | 2,524,800 |
| 2016/02/02 | 1,185.0 | 1,191.0 | 1,145.0 | 1,155.0 | 1,155.0 | 1,256,200 |
| 2016/02/01 | 1,195.0 | 1,213.0 | 1,171.0 | 1,196.0 | 1,196.0 | 2,326,700 |
| 2016/01/29 | 1,114.0 | 1,152.0 | 1,078.0 | 1,147.0 | 1,147.0 | 3,248,700 |
| 2016/01/28 | 1,135.0 | 1,140.0 | 1,104.0 | 1,122.0 | 1,122.0 | 1,911,000 |
| 2016/01/27 | 1,141.0 | 1,163.0 | 1,133.0 | 1,150.0 | 1,150.0 | 1,213,800 |
| 2016/01/26 | 1,120.0 | 1,123.0 | 1,104.0 | 1,109.0 | 1,109.0 | 1,569,200 |
| 2016/01/25 | 1,173.0 | 1,187.0 | 1,148.0 | 1,160.0 | 1,160.0 | 1,941,800 |
| 2016/01/22 | 1,122.0 | 1,139.0 | 1,098.0 | 1,139.0 | 1,139.0 | 1,833,100 |
| 2016/01/21 | 1,094.0 | 1,139.0 | 1,069.0 | 1,071.0 | 1,071.0 | 2,418,000 |
| 2016/01/20 | 1,174.0 | 1,175.0 | 1,108.0 | 1,110.0 | 1,110.0 | 1,635,900 |
| 2016/01/19 | 1,147.0 | 1,185.0 | 1,134.0 | 1,181.0 | 1,181.0 | 1,833,700 |
| 2016/01/18 | 1,130.0 | 1,158.0 | 1,126.0 | 1,139.0 | 1,139.0 | 2,968,200 |
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。
