2,805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) |
|---|---|---|---|---|---|---|
| 2022/07/04 | 1,665.0 | 1,679.0 | 1,654.0 | 1,677.0 | 1,677.0 | 822,500 |
| 2022/07/01 | 1,701.0 | 1,715.0 | 1,638.0 | 1,651.0 | 1,651.0 | 1,281,200 |
| 2022/06/30 | 1,750.0 | 1,751.0 | 1,680.0 | 1,680.0 | 1,680.0 | 1,505,600 |
| 2022/06/29 | 1,755.0 | 1,774.0 | 1,745.0 | 1,761.0 | 1,761.0 | 1,087,800 |
| 2022/06/28 | 1,818.0 | 1,842.0 | 1,789.0 | 1,794.0 | 1,794.0 | 2,102,600 |
| 2022/06/27 | 1,823.0 | 1,831.0 | 1,805.0 | 1,824.0 | 1,824.0 | 681,200 |
| 2022/06/24 | 1,778.0 | 1,790.0 | 1,765.0 | 1,783.0 | 1,783.0 | 722,000 |
| 2022/06/23 | 1,780.0 | 1,801.0 | 1,773.0 | 1,789.0 | 1,789.0 | 856,800 |
| 2022/06/22 | 1,842.0 | 1,850.0 | 1,802.0 | 1,804.0 | 1,804.0 | 723,000 |
| 2022/06/21 | 1,781.0 | 1,837.0 | 1,780.0 | 1,823.0 | 1,823.0 | 963,900 |
| 2022/06/20 | 1,810.0 | 1,819.0 | 1,738.0 | 1,747.0 | 1,747.0 | 1,592,500 |
| 2022/06/17 | 1,818.0 | 1,832.0 | 1,795.0 | 1,813.0 | 1,813.0 | 1,312,500 |
| 2022/06/16 | 1,876.0 | 1,895.0 | 1,855.0 | 1,858.0 | 1,858.0 | 520,200 |
| 2022/06/15 | 1,881.0 | 1,891.0 | 1,842.0 | 1,842.0 | 1,842.0 | 891,000 |
| 2022/06/14 | 1,823.0 | 1,884.0 | 1,822.0 | 1,880.0 | 1,880.0 | 978,300 |
| 2022/06/13 | 1,875.0 | 1,893.0 | 1,851.0 | 1,863.0 | 1,863.0 | 1,385,300 |
| 2022/06/10 | 1,979.0 | 1,979.0 | 1,924.0 | 1,927.0 | 1,927.0 | 1,111,000 |
| 2022/06/09 | 1,980.0 | 2,023.0 | 1,964.0 | 1,994.0 | 1,994.0 | 1,217,800 |
| 2022/06/08 | 1,971.0 | 1,989.0 | 1,963.0 | 1,970.0 | 1,970.0 | 880,600 |
| 2022/06/07 | 1,941.0 | 1,959.0 | 1,930.0 | 1,953.0 | 1,953.0 | 1,043,200 |
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。
