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) |
|---|---|---|---|---|---|---|
| 2021/07/09 | 1,737.0 | 1,786.0 | 1,731.0 | 1,781.0 | 1,781.0 | 1,280,200 |
| 2021/07/08 | 1,767.0 | 1,778.0 | 1,740.0 | 1,762.0 | 1,762.0 | 1,099,400 |
| 2021/07/07 | 1,790.0 | 1,820.0 | 1,773.0 | 1,779.0 | 1,779.0 | 1,021,200 |
| 2021/07/06 | 1,844.0 | 1,845.0 | 1,822.0 | 1,838.0 | 1,838.0 | 517,000 |
| 2021/07/05 | 1,865.0 | 1,865.0 | 1,831.0 | 1,835.0 | 1,835.0 | 769,900 |
| 2021/07/02 | 1,864.0 | 1,883.0 | 1,852.0 | 1,863.0 | 1,863.0 | 983,800 |
| 2021/07/01 | 1,914.0 | 1,921.0 | 1,831.0 | 1,871.0 | 1,871.0 | 2,860,100 |
| 2021/06/30 | 1,983.0 | 2,010.0 | 1,983.0 | 1,994.0 | 1,994.0 | 688,800 |
| 2021/06/29 | 2,040.0 | 2,044.0 | 1,980.0 | 1,994.0 | 1,994.0 | 933,400 |
| 2021/06/28 | 2,001.0 | 2,022.0 | 2,001.0 | 2,005.0 | 2,005.0 | 510,400 |
| 2021/06/25 | 1,974.0 | 1,992.0 | 1,967.0 | 1,986.0 | 1,986.0 | 842,000 |
| 2021/06/24 | 1,971.0 | 1,997.0 | 1,966.0 | 1,976.0 | 1,976.0 | 393,700 |
| 2021/06/23 | 1,999.0 | 2,014.0 | 1,970.0 | 1,971.0 | 1,971.0 | 556,600 |
| 2021/06/22 | 1,991.0 | 2,008.0 | 1,974.0 | 1,997.0 | 1,997.0 | 1,040,900 |
| 2021/06/21 | 1,963.0 | 1,970.0 | 1,913.0 | 1,913.0 | 1,913.0 | 1,160,800 |
| 2021/06/18 | 2,022.0 | 2,045.0 | 2,001.0 | 2,013.0 | 2,013.0 | 1,059,800 |
| 2021/06/17 | 2,017.0 | 2,054.0 | 2,011.0 | 2,030.0 | 2,030.0 | 1,089,700 |
| 2021/06/16 | 1,957.0 | 2,010.0 | 1,957.0 | 2,010.0 | 2,010.0 | 1,079,200 |
| 2021/06/15 | 1,940.0 | 1,967.0 | 1,929.0 | 1,957.0 | 1,957.0 | 646,100 |
| 2021/06/14 | 1,925.0 | 1,942.0 | 1,915.0 | 1,935.0 | 1,935.0 | 530,600 |
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。
