- 2025年
- 2024年
189A (株)D&Mカンパニー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-02 | 801 | 823 | 801 | 821 | 1,100 | 821 |
| 2025-04-01 | 851 | 851 | 783 | 810 | 5,300 | 810 |
| 2025-03-31 | 828 | 832 | 807 | 821 | 4,400 | 821 |
| 2025-03-28 | 838 | 853 | 831 | 843 | 2,700 | 843 |
| 2025-03-27 | 836 | 850 | 818 | 830 | 5,100 | 830 |
| 2025-03-26 | 865 | 875 | 838 | 840 | 6,800 | 840 |
| 2025-03-25 | 875 | 875 | 856 | 865 | 1,500 | 865 |
| 2025-03-24 | 849 | 870 | 849 | 870 | 6,400 | 870 |
| 2025-03-21 | 823 | 853 | 821 | 849 | 7,600 | 849 |
| 2025-03-19 | 807 | 821 | 806 | 821 | 1,100 | 821 |
| 2025-03-18 | 813 | 840 | 800 | 806 | 15,600 | 806 |
| 2025-03-17 | 813 | 815 | 804 | 812 | 1,700 | 812 |
| 2025-03-14 | 809 | 812 | 801 | 809 | 900 | 809 |
| 2025-03-13 | 821 | 823 | 808 | 814 | 800 | 814 |
| 2025-03-12 | 813 | 819 | 798 | 819 | 2,100 | 819 |
| 2025-03-11 | 790 | 813 | 779 | 813 | 5,600 | 813 |
| 2025-03-10 | 792 | 808 | 792 | 801 | 1,800 | 801 |
| 2025-03-07 | 802 | 807 | 791 | 791 | 2,100 | 791 |
| 2025-03-06 | 815 | 820 | 805 | 816 | 1,500 | 816 |
| 2025-03-05 | 809 | 820 | 791 | 820 | 6,000 | 820 |
| 2025-03-04 | 809 | 823 | 809 | 823 | 6,900 | 823 |
| 2025-03-03 | 819 | 819 | 804 | 809 | 2,100 | 809 |
| 2025-02-28 | 822 | 822 | 790 | 807 | 5,100 | 807 |
| 2025-02-27 | 778 | 842 | 778 | 816 | 18,400 | 816 |
| 2025-02-26 | 780 | 789 | 774 | 788 | 3,100 | 788 |
| 2025-02-25 | 793 | 793 | 780 | 788 | 10,900 | 788 |
| 2025-02-21 | 797 | 797 | 786 | 793 | 3,200 | 793 |
| 2025-02-20 | 806 | 806 | 781 | 789 | 5,100 | 789 |
| 2025-02-19 | 790 | 799 | 787 | 799 | 2,600 | 799 |
| 2025-02-18 | 779 | 789 | 779 | 785 | 4,900 | 785 |
| 2025-02-17 | 789 | 789 | 780 | 785 | 5,200 | 785 |
| 2025-02-14 | 788 | 788 | 779 | 781 | 5,900 | 781 |
| 2025-02-13 | 775 | 776 | 762 | 773 | 6,700 | 773 |
| 2025-02-12 | 781 | 782 | 775 | 781 | 4,100 | 781 |
| 2025-02-10 | 788 | 793 | 781 | 787 | 4,200 | 787 |
| 2025-02-07 | 780 | 789 | 776 | 787 | 7,400 | 787 |
| 2025-02-06 | 781 | 788 | 777 | 779 | 4,700 | 779 |
| 2025-02-05 | 785 | 795 | 785 | 795 | 2,800 | 795 |
| 2025-02-04 | 813 | 813 | 752 | 794 | 16,600 | 794 |
| 2025-02-03 | 805 | 808 | 777 | 808 | 7,600 | 808 |
| 2025-01-31 | 791 | 820 | 787 | 820 | 4,600 | 820 |
| 2025-01-30 | 792 | 815 | 775 | 815 | 8,000 | 815 |
| 2025-01-29 | 812 | 812 | 803 | 807 | 300 | 807 |
| 2025-01-28 | 799 | 810 | 792 | 805 | 4,400 | 805 |
| 2025-01-27 | 810 | 838 | 808 | 819 | 3,800 | 819 |
| 2025-01-24 | 785 | 818 | 785 | 809 | 4,400 | 809 |
| 2025-01-23 | 789 | 790 | 772 | 790 | 7,700 | 790 |
| 2025-01-22 | 775 | 789 | 765 | 789 | 6,800 | 789 |
| 2025-01-21 | 788 | 788 | 774 | 775 | 4,700 | 775 |
| 2025-01-20 | 777 | 788 | 763 | 788 | 4,800 | 788 |
| 2025-01-17 | 761 | 779 | 758 | 775 | 4,300 | 775 |
| 2025-01-16 | 764 | 777 | 764 | 770 | 2,900 | 770 |
| 2025-01-15 | 793 | 793 | 751 | 779 | 8,000 | 779 |
| 2025-01-14 | 823 | 829 | 770 | 793 | 23,500 | 793 |
| 2025-01-10 | 808 | 843 | 798 | 838 | 15,000 | 838 |
| 2025-01-09 | 813 | 814 | 792 | 812 | 6,500 | 812 |
| 2025-01-08 | 805 | 815 | 792 | 815 | 2,500 | 815 |
| 2025-01-07 | 802 | 807 | 790 | 805 | 4,300 | 805 |
| 2025-01-06 | 802 | 809 | 790 | 802 | 5,000 | 802 |
分割・併合履歴 ： なし