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
2024-10-038218458208458,900845
2024-10-028438438218231,400823
2024-10-018428428258374,700837
2024-09-308278408158398,400839
2024-09-278438498368423,100842
2024-09-268458498358394,900839
2024-09-258498498408422,000842
2024-09-248508558408414,900841
2024-09-208308578308514,000851
2024-09-198438598258455,500845
2024-09-188338558338435,100843
2024-09-178358408268302,600830
2024-09-138338548248426,000842
2024-09-128438458268413,600841
2024-09-118568608298424,600842
2024-09-108608698508592,700859
2024-09-098498678388645,000864
2024-09-068618768508732,700873
2024-09-058758888758762,300876
2024-09-0488989585287111,800871
2024-09-039109239009125,700912
2024-09-0294994989291216,100912
2024-08-309539609379389,000938
2024-08-299319539319535,000953
2024-08-2896497090994119,100941
2024-08-2791596491496116,100961
2024-08-2687093087092722,100927
2024-08-238518798518703,900870
2024-08-228518628308619,100861
2024-08-218658668538574,800857
2024-08-208658828518808,100880
2024-08-1985987083385910,800859
2024-08-1684586184386112,800861
2024-08-1581684881083116,200831
2024-08-147938187908186,700818
2024-08-1376379574879522,300795
2024-08-097657797407487,700748
2024-08-0873577072775016,500750
2024-08-0772177372073433,000734
2024-08-0667073965773638,300736
2024-08-05710725639639198,200639
2024-08-02881881760789160,200789
2024-08-0192093490190620,800906
2024-07-3192593790591618,600916
2024-07-3091094789394528,300945
2024-07-2989693189690414,400904
2024-07-2690492189689630,500896
2024-07-25940941888906153,800906
2024-07-249991,00894895859,000958
2024-07-231,0161,0431,0001,00138,4001,001
2024-07-221,0081,0259791,00056,8001,000
2024-07-191,0081,0371,0041,01428,6001,014
2024-07-181,0231,0231,0021,01839,0001,018
2024-07-171,0381,0471,0041,03446,0001,034
2024-07-161,0231,1181,0021,035142,7001,035
2024-07-129961,1089901,083131,2001,083
2024-07-1199299996799527,800995
2024-07-109841,00596398436,400984
2024-07-091,0071,01596797376,900973
2024-07-081,0481,0481,0021,00448,3001,004
2024-07-051,0111,0601,0031,04075,0001,040
2024-07-041,0641,0701,0171,01881,8001,018
2024-07-031,0841,1201,0571,06591,1001,065
2024-07-021,0961,2281,0731,106546,8001,106
2024-07-011,0351,1441,0001,070358,3001,070
2024-06-281,1051,1261,0331,045185,6001,045
2024-06-271,1711,2401,0711,090592,2001,090
2024-06-261,0701,3401,0651,1723,073,6001,172
2024-06-251,0651,1101,0131,045604,1001,045
2024-06-249501,0649501,060504,1001,060
2024-06-21952976928958110,100958
2024-06-20950998938958207,500958
2024-06-19956966931963147,200963
2024-06-181,0101,047970971161,700971
2024-06-171,0311,038997999101,400999
2024-06-141,0551,0801,0211,031261,4001,031
2024-06-131,2201,2201,0801,102699,0001,102
2024-06-121,2461,3101,1601,1992,711,7001,199
2024-06-111,3081,3621,1501,1863,571,2001,186

分割・併合履歴 : なし