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
2024-12-061,4231,4231,4111,41878,8001,418
2024-12-051,4201,4261,4091,413108,1001,413
2024-12-041,4161,4271,4151,421122,2001,421
2024-12-031,4141,4321,4111,421203,6001,421
2024-12-021,4051,4131,4001,410161,7001,410
2024-11-291,4101,4161,4051,405144,1001,405
2024-11-281,4151,4151,4021,410241,0001,410
2024-11-271,4001,4041,3781,393206,2001,393
2024-11-261,4021,4121,3941,402114,0001,402
2024-11-251,4201,4201,4001,400170,8001,400
2024-11-221,4001,4151,3931,410165,7001,410
2024-11-211,4161,4221,4011,403137,8001,403
2024-11-201,4201,4281,4081,41779,7001,417
2024-11-191,4401,4441,4251,435144,6001,435
2024-11-181,4151,4331,4121,419151,9001,419
2024-11-151,4131,4171,4041,41396,6001,413
2024-11-141,4101,4121,4031,40684,9001,406
2024-11-131,4081,4201,4031,410187,4001,410
2024-11-121,3981,4121,3961,399190,9001,399
2024-11-111,3971,4011,3871,399167,4001,399
2024-11-081,4201,4261,3971,400217,2001,400
2024-11-071,4241,4281,4101,415192,2001,415
2024-11-061,4221,4371,4091,416132,1001,416
2024-11-051,4311,4411,4201,425134,6001,425
2024-11-011,4261,4391,4201,431168,9001,431
2024-10-311,4401,4401,4231,433209,2001,433
2024-10-301,4331,4371,4181,429368,8001,429
2024-10-291,4261,4351,4211,433116,5001,433
2024-10-281,4141,4311,4111,426192,4001,426
2024-10-251,4331,4331,4081,412174,4001,412
2024-10-241,4291,4351,4221,433195,4001,433
2024-10-231,4551,4611,4281,431192,9001,431
2024-10-221,4721,4721,4541,470160,5001,470
2024-10-211,4951,4961,4751,481183,3001,481
2024-10-181,4971,5071,4851,492147,8001,492
2024-10-171,4911,4961,4841,494170,7001,494
2024-10-161,5131,5211,4931,493164,2001,493
2024-10-151,5041,5161,5001,512270,4001,512
2024-10-111,5021,5111,4991,499212,1001,499
2024-10-101,5221,5271,4971,505215,8001,505
2024-10-091,5181,5371,5111,522267,8001,522
2024-10-081,5211,5211,4991,505250,4001,505
2024-10-071,5481,5541,5361,541206,0001,541
2024-10-041,5541,5641,5371,542220,0001,542
2024-10-031,5731,5851,5431,549221,8001,549
2024-10-021,5951,6001,5541,555252,3001,555
2024-10-011,5751,5921,5611,578325,5001,578
2024-09-301,5021,6071,4801,5791,098,3001,579
2024-09-271,4951,5241,4781,511558,2001,511
2024-09-261,4701,4951,4661,495367,3001,495
2024-09-251,4801,4801,4471,460279,2001,460
2024-09-241,5031,5051,4861,490257,0001,490
2024-09-201,5051,5081,4861,497350,3001,497
2024-09-191,5201,5241,4941,494234,3001,494
2024-09-181,4881,5151,4881,515376,6001,515
2024-09-171,4771,4901,4591,478331,0001,478
2024-09-131,4691,4751,4421,447232,2001,447
2024-09-121,4751,4861,4611,473206,4001,473
2024-09-111,4771,4771,4431,460220,9001,460
2024-09-101,4581,4821,4551,475177,4001,475
2024-09-091,4461,4621,4281,458364,6001,458
2024-09-061,4451,4731,4391,460349,6001,460
2024-09-051,4451,4451,4301,438303,5001,438
2024-09-041,4211,4441,4211,440425,4001,440
2024-09-031,4301,4391,4271,431169,0001,431
2024-09-021,4471,4471,4201,420192,7001,420
2024-08-301,4371,4471,4191,447656,8001,447
2024-08-291,4591,4611,4321,442380,3001,442
2024-08-281,4781,4911,4641,486430,8001,486
2024-08-271,4721,4881,4671,478267,8001,478
2024-08-261,4431,4681,4411,467367,0001,467
2024-08-231,4411,4411,4271,435141,3001,435
2024-08-221,4271,4411,4211,441175,0001,441
2024-08-211,4101,4231,4091,421179,4001,421
2024-08-201,3831,4171,3811,417245,5001,417
2024-08-191,4031,4071,3831,389294,1001,389
2024-08-161,3971,4101,3871,410238,4001,410
2024-08-151,3761,3851,3701,380191,9001,380
2024-08-141,3661,3781,3621,372220,7001,372
2024-08-131,3751,3781,3561,361310,5001,361
2024-08-091,3911,3921,3611,380370,4001,380
2024-08-081,3791,3921,3581,361384,8001,361
2024-08-071,3901,4171,3811,393386,2001,393
2024-08-061,3731,4181,3681,405493,3001,405
2024-08-051,3501,3581,2961,303667,9001,303
2024-08-021,4101,4131,3801,392439,2001,392
2024-08-011,4341,4401,4131,430239,5001,430
2024-07-311,4151,4501,4111,449336,9001,449
2024-07-301,4261,4261,4081,418183,2001,418
2024-07-291,4221,4291,4121,426179,3001,426
2024-07-261,4201,4201,3981,400188,0001,400
2024-07-251,3951,4251,3881,419329,2001,419
2024-07-241,4051,4071,3861,399282,7001,399
2024-07-231,3991,4141,3941,405211,3001,405
2024-07-221,3921,4071,3891,403218,3001,403
2024-07-191,4101,4101,3891,390375,6001,390
2024-07-181,4091,4261,4011,416229,8001,416
2024-07-171,4081,4231,4041,412210,5001,412
2024-07-161,4151,4171,4001,401163,4001,401
2024-07-121,4001,4161,3921,412229,7001,412
2024-07-111,3981,4111,3931,409218,7001,409
2024-07-101,3961,3961,3821,390416,2001,390
2024-07-091,3901,4071,3891,400350,6001,400
2024-07-081,3901,3921,3761,379411,4001,379
2024-07-051,3941,3961,3781,393298,4001,393
2024-07-041,3901,4031,3871,394203,2001,394
2024-07-031,4051,4081,3811,390409,9001,390
2024-07-021,4151,4271,4031,408435,5001,408
2024-07-011,4301,4531,4011,401725,6001,401
2024-06-281,4631,4731,4531,460295,5001,460
2024-06-271,4661,4741,4611,466197,8001,466
2024-06-261,4631,4691,4581,464167,6001,464
2024-06-251,4541,4681,4501,466166,3001,466
2024-06-241,4571,4621,4461,453317,4001,453
2024-06-211,4651,4751,4411,4411,282,0001,441
2024-06-201,4611,4671,4491,461206,5001,461
2024-06-191,4571,4751,4551,469151,6001,469
2024-06-181,4731,4761,4531,463186,6001,463
2024-06-171,4901,4931,4561,468242,0001,468
2024-06-141,4851,5001,4781,500271,8001,500
2024-06-131,5191,5231,4851,490199,0001,490
2024-06-121,5521,5521,5101,511227,7001,511
2024-06-111,5681,5701,5471,547280,8001,547
2024-06-101,5541,5611,5471,561210,9001,561
2024-06-071,5451,5591,5411,554208,6001,554
2024-06-061,5411,5571,5091,527234,0001,527
2024-06-051,5301,5401,5151,534206,8001,534
2024-06-041,5441,5441,5231,529213,0001,529
2024-06-031,5401,5551,5321,543240,0001,543
2024-05-311,5201,5311,5041,528342,2001,528
2024-05-301,4851,5221,4851,515322,7001,515
2024-05-291,5101,5161,4891,495232,6001,495
2024-05-281,5241,5331,4981,510225,9001,510
2024-05-271,4831,5181,4831,518251,6001,518
2024-05-241,4221,4891,4221,477261,3001,477
2024-05-231,4301,4511,4181,448188,6001,448
2024-05-221,4361,4431,4251,441187,4001,441
2024-05-211,4531,4591,4411,444193,6001,444
2024-05-201,4381,4511,4331,447178,4001,447
2024-05-171,4181,4401,4111,432169,9001,432
2024-05-161,4511,4551,4241,430283,7001,430
2024-05-151,4931,4931,4461,452179,5001,452
2024-05-141,4871,4881,4671,478285,8001,478
2024-05-131,4901,4981,4821,490149,2001,490
2024-05-101,4831,4991,4751,492235,7001,492
2024-05-091,4991,5051,4811,485231,6001,485
2024-05-081,4991,5031,4761,486195,7001,486
2024-05-071,4721,5071,4691,504266,3001,504
2024-05-021,4441,4571,4391,454190,6001,454
2024-05-011,4611,4611,4391,441143,4001,441
2024-04-301,4481,4651,4301,461325,7001,461
2024-04-261,4341,4501,4211,450248,0001,450
2024-04-251,4491,4591,4241,431344,9001,431
2024-04-241,4211,4611,4131,454296,7001,454
2024-04-231,4191,4251,4031,403261,4001,403
2024-04-221,4101,4181,3971,407292,3001,407
2024-04-191,4101,4101,3761,392268,1001,392
2024-04-181,4121,4271,4061,419184,2001,419
2024-04-171,4191,4211,3911,399318,1001,399
2024-04-161,4571,4591,4111,426326,0001,426
2024-04-151,5151,5731,4761,484613,3001,484
2024-04-121,5071,5201,4991,520388,5001,520
2024-04-111,4871,5201,4791,507268,4001,507
2024-04-101,4991,5081,4941,496159,0001,496
2024-04-091,4961,5091,4861,509281,4001,509
2024-04-081,4881,5071,4841,496201,6001,496
2024-04-051,4731,4851,4601,478204,0001,478
2024-04-041,5001,5001,4711,478223,1001,478
2024-04-031,4681,4841,4581,474265,7001,474
2024-04-021,4861,4941,4571,468292,2001,468
2024-04-011,4851,5081,4851,499220,0001,499
2024-03-291,4571,4831,4551,477155,9001,477
2024-03-281,4901,4911,4571,462214,0001,462
2024-03-271,4901,5011,4761,496249,5001,496
2024-03-261,4731,4781,4551,471190,2001,471
2024-03-251,5011,5061,4751,475272,9001,475
2024-03-221,5021,5151,4871,515316,7001,515
2024-03-211,5201,5231,4921,498324,8001,498
2024-03-191,5041,5211,4991,514190,1001,514
2024-03-181,4971,5031,4811,500269,2001,500
2024-03-151,4781,4911,4741,490311,4001,490
2024-03-141,4581,4781,4441,478221,5001,478
2024-03-131,4751,4811,4591,465238,3001,465
2024-03-121,4501,4691,4371,469224,9001,469
2024-03-111,4631,4731,4351,451250,3001,451
2024-03-081,4391,4611,4331,461370,9001,461
2024-03-071,4271,4521,4271,451412,3001,451
2024-03-061,3901,4311,3901,422347,9001,422
2024-03-051,3951,3971,3671,389303,8001,389
2024-03-041,4201,4201,3851,396414,9001,396
2024-03-011,4411,4421,4261,433273,6001,433
2024-02-291,4221,4511,4191,442631,6001,442
2024-02-281,4001,4141,3831,410900,3001,410
2024-02-271,4341,4461,4291,4361,027,8001,436
2024-02-261,4151,4441,4071,439835,9001,439
2024-02-221,4031,4141,4021,412437,9001,412
2024-02-211,4051,4051,3911,401359,9001,401
2024-02-201,3981,4071,3951,399298,2001,399
2024-02-191,3781,4001,3781,396228,4001,396
2024-02-161,3741,3971,3711,378303,6001,378
2024-02-151,4001,4001,3611,364341,3001,364
2024-02-141,4031,4051,3911,399288,4001,399
2024-02-131,4051,4061,3931,402297,3001,402
2024-02-091,3801,4001,3711,395445,4001,395
2024-02-081,3721,3841,3601,378308,2001,378
2024-02-071,3791,3831,3711,373278,8001,373
2024-02-061,3861,3931,3751,379293,7001,379
2024-02-051,3781,3931,3731,386294,5001,386
2024-02-021,3811,3831,3631,371275,9001,371
2024-02-011,3701,3851,3591,381314,5001,381
2024-01-311,3511,3751,3461,375320,5001,375
2024-01-301,3651,3651,3501,353184,0001,353
2024-01-291,3581,3641,3521,362161,2001,362
2024-01-261,3611,3651,3461,350256,9001,350
2024-01-251,3501,3581,3461,355210,0001,355
2024-01-241,3711,3831,3521,354260,8001,354
2024-01-231,3611,3781,3561,373341,1001,373
2024-01-221,3401,3571,3361,356305,0001,356
2024-01-191,3501,3541,3281,332277,5001,332
2024-01-181,3341,3481,3321,342252,2001,342
2024-01-171,3341,3501,3281,329242,7001,329
2024-01-161,3601,3611,3311,332364,4001,332
2024-01-151,3371,3671,3361,359265,3001,359
2024-01-121,3451,3651,3351,336275,1001,336
2024-01-111,3691,3751,3421,342349,1001,342
2024-01-101,3441,3671,3391,360447,1001,360
2024-01-091,3171,3371,3171,336331,9001,336
2024-01-051,3191,3201,3111,317264,7001,317
2024-01-041,3191,3191,2971,311387,6001,311

分割・併合履歴 : なし