3050 DCMホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,340 | 1,346 | 1,326 | 1,337 | 312,900 | 1,337 |
| 2025-04-03 | 1,350 | 1,356 | 1,334 | 1,353 | 356,500 | 1,353 |
| 2025-04-02 | 1,397 | 1,397 | 1,371 | 1,374 | 220,600 | 1,374 |
| 2025-04-01 | 1,405 | 1,409 | 1,387 | 1,387 | 213,200 | 1,387 |
| 2025-03-31 | 1,413 | 1,416 | 1,391 | 1,391 | 309,000 | 1,391 |
| 2025-03-28 | 1,426 | 1,427 | 1,412 | 1,421 | 250,400 | 1,421 |
| 2025-03-27 | 1,419 | 1,435 | 1,411 | 1,427 | 329,900 | 1,427 |
| 2025-03-26 | 1,421 | 1,425 | 1,408 | 1,421 | 262,400 | 1,421 |
| 2025-03-25 | 1,400 | 1,422 | 1,400 | 1,421 | 201,400 | 1,421 |
| 2025-03-24 | 1,402 | 1,406 | 1,389 | 1,403 | 305,600 | 1,403 |
| 2025-03-21 | 1,399 | 1,412 | 1,396 | 1,404 | 168,900 | 1,404 |
| 2025-03-19 | 1,403 | 1,414 | 1,401 | 1,401 | 155,900 | 1,401 |
| 2025-03-18 | 1,408 | 1,415 | 1,400 | 1,400 | 224,300 | 1,400 |
| 2025-03-17 | 1,400 | 1,407 | 1,397 | 1,402 | 137,000 | 1,402 |
| 2025-03-14 | 1,412 | 1,412 | 1,399 | 1,408 | 174,100 | 1,408 |
| 2025-03-13 | 1,400 | 1,410 | 1,389 | 1,409 | 390,300 | 1,409 |
| 2025-03-12 | 1,400 | 1,412 | 1,398 | 1,405 | 256,600 | 1,405 |
| 2025-03-11 | 1,404 | 1,406 | 1,382 | 1,399 | 332,900 | 1,399 |
| 2025-03-10 | 1,422 | 1,422 | 1,404 | 1,416 | 197,900 | 1,416 |
| 2025-03-07 | 1,409 | 1,430 | 1,407 | 1,424 | 485,300 | 1,424 |
| 2025-03-06 | 1,397 | 1,408 | 1,392 | 1,408 | 423,900 | 1,408 |
| 2025-03-05 | 1,387 | 1,394 | 1,378 | 1,388 | 333,000 | 1,388 |
| 2025-03-04 | 1,388 | 1,389 | 1,374 | 1,385 | 255,400 | 1,385 |
| 2025-03-03 | 1,367 | 1,387 | 1,364 | 1,381 | 394,000 | 1,381 |
| 2025-02-28 | 1,378 | 1,385 | 1,368 | 1,368 | 628,700 | 1,368 |
| 2025-02-27 | 1,349 | 1,371 | 1,343 | 1,366 | 641,800 | 1,366 |
| 2025-02-26 | 1,364 | 1,377 | 1,359 | 1,376 | 1,030,500 | 1,376 |
| 2025-02-25 | 1,370 | 1,371 | 1,354 | 1,359 | 847,200 | 1,359 |
| 2025-02-21 | 1,360 | 1,370 | 1,357 | 1,367 | 439,100 | 1,367 |
| 2025-02-20 | 1,373 | 1,373 | 1,360 | 1,360 | 496,700 | 1,360 |
| 2025-02-19 | 1,387 | 1,390 | 1,374 | 1,375 | 497,200 | 1,375 |
| 2025-02-18 | 1,396 | 1,398 | 1,391 | 1,393 | 285,800 | 1,393 |
| 2025-02-17 | 1,403 | 1,411 | 1,396 | 1,396 | 249,800 | 1,396 |
| 2025-02-14 | 1,400 | 1,403 | 1,395 | 1,396 | 226,900 | 1,396 |
| 2025-02-13 | 1,394 | 1,396 | 1,384 | 1,394 | 237,500 | 1,394 |
| 2025-02-12 | 1,397 | 1,397 | 1,378 | 1,385 | 296,700 | 1,385 |
| 2025-02-10 | 1,396 | 1,398 | 1,382 | 1,382 | 394,200 | 1,382 |
| 2025-02-07 | 1,404 | 1,404 | 1,394 | 1,394 | 279,600 | 1,394 |
| 2025-02-06 | 1,405 | 1,407 | 1,397 | 1,398 | 323,500 | 1,398 |
| 2025-02-05 | 1,415 | 1,416 | 1,395 | 1,395 | 409,200 | 1,395 |
| 2025-02-04 | 1,420 | 1,429 | 1,407 | 1,408 | 307,200 | 1,408 |
| 2025-02-03 | 1,417 | 1,417 | 1,400 | 1,409 | 457,800 | 1,409 |
| 2025-01-31 | 1,428 | 1,428 | 1,417 | 1,419 | 273,700 | 1,419 |
| 2025-01-30 | 1,435 | 1,435 | 1,417 | 1,426 | 294,500 | 1,426 |
| 2025-01-29 | 1,440 | 1,442 | 1,429 | 1,432 | 187,700 | 1,432 |
| 2025-01-28 | 1,433 | 1,447 | 1,429 | 1,440 | 204,900 | 1,440 |
| 2025-01-27 | 1,420 | 1,428 | 1,413 | 1,428 | 154,800 | 1,428 |
| 2025-01-24 | 1,417 | 1,423 | 1,408 | 1,408 | 160,800 | 1,408 |
| 2025-01-23 | 1,408 | 1,412 | 1,405 | 1,409 | 168,900 | 1,409 |
| 2025-01-22 | 1,415 | 1,417 | 1,408 | 1,409 | 131,700 | 1,409 |
| 2025-01-21 | 1,420 | 1,420 | 1,410 | 1,413 | 134,300 | 1,413 |
| 2025-01-20 | 1,417 | 1,420 | 1,411 | 1,420 | 125,600 | 1,420 |
| 2025-01-17 | 1,409 | 1,411 | 1,401 | 1,407 | 178,800 | 1,407 |
| 2025-01-16 | 1,419 | 1,421 | 1,398 | 1,406 | 208,500 | 1,406 |
| 2025-01-15 | 1,401 | 1,412 | 1,396 | 1,410 | 270,800 | 1,410 |
| 2025-01-14 | 1,405 | 1,407 | 1,391 | 1,400 | 308,000 | 1,400 |
| 2025-01-10 | 1,403 | 1,409 | 1,393 | 1,405 | 250,700 | 1,405 |
| 2025-01-09 | 1,416 | 1,423 | 1,397 | 1,410 | 286,800 | 1,410 |
| 2025-01-08 | 1,425 | 1,428 | 1,411 | 1,415 | 216,400 | 1,415 |
| 2025-01-07 | 1,448 | 1,448 | 1,421 | 1,424 | 291,900 | 1,424 |
| 2025-01-06 | 1,432 | 1,455 | 1,432 | 1,443 | 367,200 | 1,443 |
分割・併合履歴 ： なし