3050 DCMホールディングス(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,434 | 1,450 | 1,421 | 1,450 | 248,000 | 1,450 |
| 2024-04-25 | 1,449 | 1,459 | 1,424 | 1,431 | 344,900 | 1,431 |
| 2024-04-24 | 1,421 | 1,461 | 1,413 | 1,454 | 296,700 | 1,454 |
| 2024-04-23 | 1,419 | 1,425 | 1,403 | 1,403 | 261,400 | 1,403 |
| 2024-04-22 | 1,410 | 1,418 | 1,397 | 1,407 | 292,300 | 1,407 |
| 2024-04-19 | 1,410 | 1,410 | 1,376 | 1,392 | 268,100 | 1,392 |
| 2024-04-18 | 1,412 | 1,427 | 1,406 | 1,419 | 184,200 | 1,419 |
| 2024-04-17 | 1,419 | 1,421 | 1,391 | 1,399 | 318,100 | 1,399 |
| 2024-04-16 | 1,457 | 1,459 | 1,411 | 1,426 | 326,000 | 1,426 |
| 2024-04-15 | 1,515 | 1,573 | 1,476 | 1,484 | 613,300 | 1,484 |
| 2024-04-12 | 1,507 | 1,520 | 1,499 | 1,520 | 388,500 | 1,520 |
| 2024-04-11 | 1,487 | 1,520 | 1,479 | 1,507 | 268,400 | 1,507 |
| 2024-04-10 | 1,499 | 1,508 | 1,494 | 1,496 | 159,000 | 1,496 |
| 2024-04-09 | 1,496 | 1,509 | 1,486 | 1,509 | 281,400 | 1,509 |
| 2024-04-08 | 1,488 | 1,507 | 1,484 | 1,496 | 201,600 | 1,496 |
| 2024-04-05 | 1,473 | 1,485 | 1,460 | 1,478 | 204,000 | 1,478 |
| 2024-04-04 | 1,500 | 1,500 | 1,471 | 1,478 | 223,100 | 1,478 |
| 2024-04-03 | 1,468 | 1,484 | 1,458 | 1,474 | 265,700 | 1,474 |
| 2024-04-02 | 1,486 | 1,494 | 1,457 | 1,468 | 292,200 | 1,468 |
| 2024-04-01 | 1,485 | 1,508 | 1,485 | 1,499 | 220,000 | 1,499 |
| 2024-03-29 | 1,457 | 1,483 | 1,455 | 1,477 | 155,900 | 1,477 |
| 2024-03-28 | 1,490 | 1,491 | 1,457 | 1,462 | 214,000 | 1,462 |
| 2024-03-27 | 1,490 | 1,501 | 1,476 | 1,496 | 249,500 | 1,496 |
| 2024-03-26 | 1,473 | 1,478 | 1,455 | 1,471 | 190,200 | 1,471 |
| 2024-03-25 | 1,501 | 1,506 | 1,475 | 1,475 | 272,900 | 1,475 |
| 2024-03-22 | 1,502 | 1,515 | 1,487 | 1,515 | 316,700 | 1,515 |
| 2024-03-21 | 1,520 | 1,523 | 1,492 | 1,498 | 324,800 | 1,498 |
| 2024-03-19 | 1,504 | 1,521 | 1,499 | 1,514 | 190,100 | 1,514 |
| 2024-03-18 | 1,497 | 1,503 | 1,481 | 1,500 | 269,200 | 1,500 |
| 2024-03-15 | 1,478 | 1,491 | 1,474 | 1,490 | 311,400 | 1,490 |
| 2024-03-14 | 1,458 | 1,478 | 1,444 | 1,478 | 221,500 | 1,478 |
| 2024-03-13 | 1,475 | 1,481 | 1,459 | 1,465 | 238,300 | 1,465 |
| 2024-03-12 | 1,450 | 1,469 | 1,437 | 1,469 | 224,900 | 1,469 |
| 2024-03-11 | 1,463 | 1,473 | 1,435 | 1,451 | 250,300 | 1,451 |
| 2024-03-08 | 1,439 | 1,461 | 1,433 | 1,461 | 370,900 | 1,461 |
| 2024-03-07 | 1,427 | 1,452 | 1,427 | 1,451 | 412,300 | 1,451 |
| 2024-03-06 | 1,390 | 1,431 | 1,390 | 1,422 | 347,900 | 1,422 |
| 2024-03-05 | 1,395 | 1,397 | 1,367 | 1,389 | 303,800 | 1,389 |
| 2024-03-04 | 1,420 | 1,420 | 1,385 | 1,396 | 414,900 | 1,396 |
| 2024-03-01 | 1,441 | 1,442 | 1,426 | 1,433 | 273,600 | 1,433 |
| 2024-02-29 | 1,422 | 1,451 | 1,419 | 1,442 | 631,600 | 1,442 |
| 2024-02-28 | 1,400 | 1,414 | 1,383 | 1,410 | 900,300 | 1,410 |
| 2024-02-27 | 1,434 | 1,446 | 1,429 | 1,436 | 1,027,800 | 1,436 |
| 2024-02-26 | 1,415 | 1,444 | 1,407 | 1,439 | 835,900 | 1,439 |
| 2024-02-22 | 1,403 | 1,414 | 1,402 | 1,412 | 437,900 | 1,412 |
| 2024-02-21 | 1,405 | 1,405 | 1,391 | 1,401 | 359,900 | 1,401 |
| 2024-02-20 | 1,398 | 1,407 | 1,395 | 1,399 | 298,200 | 1,399 |
| 2024-02-19 | 1,378 | 1,400 | 1,378 | 1,396 | 228,400 | 1,396 |
| 2024-02-16 | 1,374 | 1,397 | 1,371 | 1,378 | 303,600 | 1,378 |
| 2024-02-15 | 1,400 | 1,400 | 1,361 | 1,364 | 341,300 | 1,364 |
| 2024-02-14 | 1,403 | 1,405 | 1,391 | 1,399 | 288,400 | 1,399 |
| 2024-02-13 | 1,405 | 1,406 | 1,393 | 1,402 | 297,300 | 1,402 |
| 2024-02-09 | 1,380 | 1,400 | 1,371 | 1,395 | 445,400 | 1,395 |
| 2024-02-08 | 1,372 | 1,384 | 1,360 | 1,378 | 308,200 | 1,378 |
| 2024-02-07 | 1,379 | 1,383 | 1,371 | 1,373 | 278,800 | 1,373 |
| 2024-02-06 | 1,386 | 1,393 | 1,375 | 1,379 | 293,700 | 1,379 |
| 2024-02-05 | 1,378 | 1,393 | 1,373 | 1,386 | 294,500 | 1,386 |
| 2024-02-02 | 1,381 | 1,383 | 1,363 | 1,371 | 275,900 | 1,371 |
| 2024-02-01 | 1,370 | 1,385 | 1,359 | 1,381 | 314,500 | 1,381 |
| 2024-01-31 | 1,351 | 1,375 | 1,346 | 1,375 | 320,500 | 1,375 |
| 2024-01-30 | 1,365 | 1,365 | 1,350 | 1,353 | 184,000 | 1,353 |
| 2024-01-29 | 1,358 | 1,364 | 1,352 | 1,362 | 161,200 | 1,362 |
| 2024-01-26 | 1,361 | 1,365 | 1,346 | 1,350 | 256,900 | 1,350 |
| 2024-01-25 | 1,350 | 1,358 | 1,346 | 1,355 | 210,000 | 1,355 |
| 2024-01-24 | 1,371 | 1,383 | 1,352 | 1,354 | 260,800 | 1,354 |
| 2024-01-23 | 1,361 | 1,378 | 1,356 | 1,373 | 341,100 | 1,373 |
| 2024-01-22 | 1,340 | 1,357 | 1,336 | 1,356 | 305,000 | 1,356 |
| 2024-01-19 | 1,350 | 1,354 | 1,328 | 1,332 | 277,500 | 1,332 |
| 2024-01-18 | 1,334 | 1,348 | 1,332 | 1,342 | 252,200 | 1,342 |
| 2024-01-17 | 1,334 | 1,350 | 1,328 | 1,329 | 242,700 | 1,329 |
| 2024-01-16 | 1,360 | 1,361 | 1,331 | 1,332 | 364,400 | 1,332 |
| 2024-01-15 | 1,337 | 1,367 | 1,336 | 1,359 | 265,300 | 1,359 |
| 2024-01-12 | 1,345 | 1,365 | 1,335 | 1,336 | 275,100 | 1,336 |
| 2024-01-11 | 1,369 | 1,375 | 1,342 | 1,342 | 349,100 | 1,342 |
| 2024-01-10 | 1,344 | 1,367 | 1,339 | 1,360 | 447,100 | 1,360 |
| 2024-01-09 | 1,317 | 1,337 | 1,317 | 1,336 | 331,900 | 1,336 |
| 2024-01-05 | 1,319 | 1,320 | 1,311 | 1,317 | 264,700 | 1,317 |
| 2024-01-04 | 1,319 | 1,319 | 1,297 | 1,311 | 387,600 | 1,311 |
分割・併合履歴 ： なし
