189A (株)D&Mカンパニー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 854 | 854 | 841 | 850 | 2,500 | 850 |
| 2024-11-20 | 854 | 854 | 827 | 851 | 8,200 | 851 |
| 2024-11-19 | 837 | 837 | 837 | 837 | 200 | 837 |
| 2024-11-18 | 820 | 837 | 820 | 834 | 1,700 | 834 |
| 2024-11-15 | 819 | 838 | 803 | 835 | 6,800 | 835 |
| 2024-11-14 | 835 | 850 | 814 | 814 | 3,100 | 814 |
| 2024-11-13 | 848 | 852 | 834 | 849 | 4,000 | 849 |
| 2024-11-12 | 845 | 849 | 830 | 849 | 2,600 | 849 |
| 2024-11-11 | 848 | 848 | 830 | 845 | 2,100 | 845 |
| 2024-11-08 | 845 | 849 | 830 | 849 | 2,600 | 849 |
| 2024-11-07 | 844 | 845 | 839 | 839 | 1,500 | 839 |
| 2024-11-06 | 845 | 845 | 819 | 834 | 700 | 834 |
| 2024-11-05 | 837 | 840 | 832 | 834 | 500 | 834 |
| 2024-11-01 | 825 | 830 | 822 | 822 | 1,500 | 822 |
| 2024-10-31 | 818 | 830 | 807 | 830 | 6,800 | 830 |
| 2024-10-30 | 800 | 830 | 800 | 826 | 8,600 | 826 |
| 2024-10-29 | 781 | 806 | 781 | 792 | 7,300 | 792 |
| 2024-10-28 | 776 | 801 | 776 | 780 | 4,600 | 780 |
| 2024-10-25 | 795 | 800 | 772 | 776 | 13,300 | 776 |
| 2024-10-24 | 822 | 825 | 797 | 810 | 13,500 | 810 |
| 2024-10-23 | 846 | 846 | 820 | 825 | 10,100 | 825 |
| 2024-10-22 | 846 | 859 | 836 | 846 | 4,200 | 846 |
| 2024-10-21 | 848 | 859 | 830 | 846 | 2,400 | 846 |
| 2024-10-18 | 841 | 848 | 826 | 848 | 2,900 | 848 |
| 2024-10-17 | 855 | 855 | 824 | 854 | 9,300 | 854 |
| 2024-10-16 | 839 | 869 | 839 | 852 | 4,800 | 852 |
| 2024-10-15 | 879 | 880 | 840 | 869 | 15,000 | 869 |
| 2024-10-11 | 861 | 933 | 845 | 885 | 12,800 | 885 |
| 2024-10-10 | 858 | 861 | 844 | 861 | 1,600 | 861 |
| 2024-10-09 | 833 | 856 | 825 | 852 | 6,200 | 852 |
| 2024-10-08 | 830 | 846 | 829 | 842 | 5,000 | 842 |
| 2024-10-07 | 847 | 847 | 832 | 836 | 5,400 | 836 |
| 2024-10-04 | 832 | 839 | 823 | 839 | 4,000 | 839 |
| 2024-10-03 | 821 | 845 | 820 | 845 | 8,900 | 845 |
| 2024-10-02 | 843 | 843 | 821 | 823 | 1,400 | 823 |
| 2024-10-01 | 842 | 842 | 825 | 837 | 4,700 | 837 |
| 2024-09-30 | 827 | 840 | 815 | 839 | 8,400 | 839 |
| 2024-09-27 | 843 | 849 | 836 | 842 | 3,100 | 842 |
| 2024-09-26 | 845 | 849 | 835 | 839 | 4,900 | 839 |
| 2024-09-25 | 849 | 849 | 840 | 842 | 2,000 | 842 |
| 2024-09-24 | 850 | 855 | 840 | 841 | 4,900 | 841 |
| 2024-09-20 | 830 | 857 | 830 | 851 | 4,000 | 851 |
| 2024-09-19 | 843 | 859 | 825 | 845 | 5,500 | 845 |
| 2024-09-18 | 833 | 855 | 833 | 843 | 5,100 | 843 |
| 2024-09-17 | 835 | 840 | 826 | 830 | 2,600 | 830 |
| 2024-09-13 | 833 | 854 | 824 | 842 | 6,000 | 842 |
| 2024-09-12 | 843 | 845 | 826 | 841 | 3,600 | 841 |
| 2024-09-11 | 856 | 860 | 829 | 842 | 4,600 | 842 |
| 2024-09-10 | 860 | 869 | 850 | 859 | 2,700 | 859 |
| 2024-09-09 | 849 | 867 | 838 | 864 | 5,000 | 864 |
| 2024-09-06 | 861 | 876 | 850 | 873 | 2,700 | 873 |
| 2024-09-05 | 875 | 888 | 875 | 876 | 2,300 | 876 |
| 2024-09-04 | 889 | 895 | 852 | 871 | 11,800 | 871 |
| 2024-09-03 | 910 | 923 | 900 | 912 | 5,700 | 912 |
| 2024-09-02 | 949 | 949 | 892 | 912 | 16,100 | 912 |
| 2024-08-30 | 953 | 960 | 937 | 938 | 9,000 | 938 |
| 2024-08-29 | 931 | 953 | 931 | 953 | 5,000 | 953 |
| 2024-08-28 | 964 | 970 | 909 | 941 | 19,100 | 941 |
| 2024-08-27 | 915 | 964 | 914 | 961 | 16,100 | 961 |
| 2024-08-26 | 870 | 930 | 870 | 927 | 22,100 | 927 |
| 2024-08-23 | 851 | 879 | 851 | 870 | 3,900 | 870 |
| 2024-08-22 | 851 | 862 | 830 | 861 | 9,100 | 861 |
| 2024-08-21 | 865 | 866 | 853 | 857 | 4,800 | 857 |
| 2024-08-20 | 865 | 882 | 851 | 880 | 8,100 | 880 |
| 2024-08-19 | 859 | 870 | 833 | 859 | 10,800 | 859 |
| 2024-08-16 | 845 | 861 | 843 | 861 | 12,800 | 861 |
| 2024-08-15 | 816 | 848 | 810 | 831 | 16,200 | 831 |
| 2024-08-14 | 793 | 818 | 790 | 818 | 6,700 | 818 |
| 2024-08-13 | 763 | 795 | 748 | 795 | 22,300 | 795 |
| 2024-08-09 | 765 | 779 | 740 | 748 | 7,700 | 748 |
| 2024-08-08 | 735 | 770 | 727 | 750 | 16,500 | 750 |
| 2024-08-07 | 721 | 773 | 720 | 734 | 33,000 | 734 |
| 2024-08-06 | 670 | 739 | 657 | 736 | 38,300 | 736 |
| 2024-08-05 | 710 | 725 | 639 | 639 | 198,200 | 639 |
| 2024-08-02 | 881 | 881 | 760 | 789 | 160,200 | 789 |
| 2024-08-01 | 920 | 934 | 901 | 906 | 20,800 | 906 |
| 2024-07-31 | 925 | 937 | 905 | 916 | 18,600 | 916 |
| 2024-07-30 | 910 | 947 | 893 | 945 | 28,300 | 945 |
| 2024-07-29 | 896 | 931 | 896 | 904 | 14,400 | 904 |
| 2024-07-26 | 904 | 921 | 896 | 896 | 30,500 | 896 |
| 2024-07-25 | 940 | 941 | 888 | 906 | 153,800 | 906 |
| 2024-07-24 | 999 | 1,008 | 948 | 958 | 59,000 | 958 |
| 2024-07-23 | 1,016 | 1,043 | 1,000 | 1,001 | 38,400 | 1,001 |
| 2024-07-22 | 1,008 | 1,025 | 979 | 1,000 | 56,800 | 1,000 |
| 2024-07-19 | 1,008 | 1,037 | 1,004 | 1,014 | 28,600 | 1,014 |
| 2024-07-18 | 1,023 | 1,023 | 1,002 | 1,018 | 39,000 | 1,018 |
| 2024-07-17 | 1,038 | 1,047 | 1,004 | 1,034 | 46,000 | 1,034 |
| 2024-07-16 | 1,023 | 1,118 | 1,002 | 1,035 | 142,700 | 1,035 |
| 2024-07-12 | 996 | 1,108 | 990 | 1,083 | 131,200 | 1,083 |
| 2024-07-11 | 992 | 999 | 967 | 995 | 27,800 | 995 |
| 2024-07-10 | 984 | 1,005 | 963 | 984 | 36,400 | 984 |
| 2024-07-09 | 1,007 | 1,015 | 967 | 973 | 76,900 | 973 |
| 2024-07-08 | 1,048 | 1,048 | 1,002 | 1,004 | 48,300 | 1,004 |
| 2024-07-05 | 1,011 | 1,060 | 1,003 | 1,040 | 75,000 | 1,040 |
| 2024-07-04 | 1,064 | 1,070 | 1,017 | 1,018 | 81,800 | 1,018 |
| 2024-07-03 | 1,084 | 1,120 | 1,057 | 1,065 | 91,100 | 1,065 |
| 2024-07-02 | 1,096 | 1,228 | 1,073 | 1,106 | 546,800 | 1,106 |
| 2024-07-01 | 1,035 | 1,144 | 1,000 | 1,070 | 358,300 | 1,070 |
| 2024-06-28 | 1,105 | 1,126 | 1,033 | 1,045 | 185,600 | 1,045 |
| 2024-06-27 | 1,171 | 1,240 | 1,071 | 1,090 | 592,200 | 1,090 |
| 2024-06-26 | 1,070 | 1,340 | 1,065 | 1,172 | 3,073,600 | 1,172 |
| 2024-06-25 | 1,065 | 1,110 | 1,013 | 1,045 | 604,100 | 1,045 |
| 2024-06-24 | 950 | 1,064 | 950 | 1,060 | 504,100 | 1,060 |
| 2024-06-21 | 952 | 976 | 928 | 958 | 110,100 | 958 |
| 2024-06-20 | 950 | 998 | 938 | 958 | 207,500 | 958 |
| 2024-06-19 | 956 | 966 | 931 | 963 | 147,200 | 963 |
| 2024-06-18 | 1,010 | 1,047 | 970 | 971 | 161,700 | 971 |
| 2024-06-17 | 1,031 | 1,038 | 997 | 999 | 101,400 | 999 |
| 2024-06-14 | 1,055 | 1,080 | 1,021 | 1,031 | 261,400 | 1,031 |
| 2024-06-13 | 1,220 | 1,220 | 1,080 | 1,102 | 699,000 | 1,102 |
| 2024-06-12 | 1,246 | 1,310 | 1,160 | 1,199 | 2,711,700 | 1,199 |
| 2024-06-11 | 1,308 | 1,362 | 1,150 | 1,186 | 3,571,200 | 1,186 |
分割・併合履歴 ： なし
