1. HOME >
  2. 株価時系列 >
  3. 3050 >
  4. 2020年

3050 DCMホールディングス(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1701,1891,1521,179721,2001,179
2020-12-291,1591,1641,1101,1611,105,4001,161
2020-12-281,1991,2031,1781,189700,2001,189
2020-12-251,1791,1821,1701,177240,8001,177
2020-12-241,1731,1821,1671,175411,9001,175
2020-12-231,1501,1571,1471,157372,8001,157
2020-12-221,1571,1691,1471,150325,6001,150
2020-12-211,1701,1801,1651,169409,4001,169
2020-12-181,1781,1831,1611,175777,1001,175
2020-12-171,1821,1871,1581,175769,0001,175
2020-12-161,1921,1941,1701,171562,4001,171
2020-12-151,1851,2031,1821,185655,0001,185
2020-12-141,1911,2051,1721,185893,0001,185
2020-12-111,1651,1881,1541,188695,9001,188
2020-12-101,1531,1571,1421,153276,0001,153
2020-12-091,1471,1501,1411,148268,5001,148
2020-12-081,1261,1471,1241,143468,3001,143
2020-12-071,1341,1351,1131,126474,6001,126
2020-12-041,1461,1501,1301,133520,3001,133
2020-12-031,1601,1681,1471,152494,2001,152
2020-12-021,1631,1661,1491,156850,4001,156
2020-12-011,1861,1941,1681,176478,1001,176
2020-11-301,2401,2401,1801,186981,1001,186
2020-11-271,2461,2461,2161,222698,8001,222
2020-11-261,2251,2471,2171,242662,6001,242
2020-11-251,2291,2331,2031,228858,9001,228
2020-11-241,2461,2461,2231,2341,003,7001,234
2020-11-201,2031,2191,1941,216721,9001,216
2020-11-191,1831,1911,1581,183784,7001,183
2020-11-181,1901,1971,1751,183733,9001,183
2020-11-171,2371,2371,1901,198862,7001,198
2020-11-161,2621,2621,2331,240815,0001,240
2020-11-131,2161,2461,2121,2411,086,6001,241
2020-11-121,2531,2531,2111,214730,2001,214
2020-11-111,2741,2741,2511,253569,1001,253
2020-11-101,2831,2921,2541,255810,8001,255
2020-11-091,2911,3011,2701,296619,6001,296
2020-11-061,3221,3241,2911,291433,2001,291
2020-11-051,2961,3141,2801,314544,3001,314
2020-11-041,2721,2951,2651,292708,3001,292
2020-11-021,2841,2901,2601,272552,2001,272
2020-10-301,3101,3141,2721,294761,4001,294
2020-10-291,2941,3111,2881,308622,3001,308
2020-10-281,2721,3061,2651,294621,1001,294
2020-10-271,2701,2791,2561,271611,4001,271
2020-10-261,3151,3231,2851,293660,0001,293
2020-10-231,3141,3211,2771,299890,3001,299
2020-10-221,3531,3701,3161,3181,183,7001,318
2020-10-211,3491,3891,3241,3692,061,2001,369
2020-10-201,4691,4871,4631,469770,2001,469
2020-10-191,4621,4721,4551,460505,7001,460
2020-10-161,4601,4691,4481,464467,2001,464
2020-10-151,4801,4881,4561,469783,9001,469
2020-10-141,4661,4911,4571,490870,6001,490
2020-10-131,4301,4381,4091,428551,7001,428
2020-10-121,4431,4461,4181,429680,9001,429
2020-10-091,4701,4701,4271,4421,079,4001,442
2020-10-081,4701,4731,4401,473853,3001,473
2020-10-071,4821,4901,4631,472824,0001,472
2020-10-061,5391,5421,4831,4891,168,6001,489
2020-10-051,4801,5241,4331,5102,317,0001,510
2020-10-021,4351,4481,3991,4091,414,1001,409
2020-09-301,4621,4901,4201,4481,702,7001,448
2020-09-291,5061,5191,4941,5191,589,8001,519
2020-09-281,4871,5061,4851,4991,272,2001,499
2020-09-251,4391,4701,4311,4621,120,7001,462
2020-09-241,5081,5221,4341,4491,589,4001,449
2020-09-231,3851,5801,3821,5255,137,5001,525
2020-09-181,3471,3601,3361,3471,094,0001,347
2020-09-171,2991,3261,2931,326707,4001,326
2020-09-161,2811,2961,2731,288864,6001,288
2020-09-151,2421,2571,2251,257621,9001,257
2020-09-141,2501,2561,2451,248437,1001,248
2020-09-111,2591,2591,2311,238577,8001,238
2020-09-101,2311,2531,2251,248616,8001,248
2020-09-091,2031,2211,1991,214875,5001,214
2020-09-081,2211,2221,1911,209699,9001,209
2020-09-071,2481,2511,2231,231397,4001,231
2020-09-041,2301,2581,2211,248763,1001,248
2020-09-031,2951,2951,2691,276498,5001,276
2020-09-021,2901,2931,2761,293319,1001,293
2020-09-011,2821,2861,2651,273391,8001,273
2020-08-311,3041,3221,2921,298915,6001,298
2020-08-281,2921,3171,2831,293917,7001,293
2020-08-271,3111,3141,2931,298619,1001,298
2020-08-261,3231,3281,3041,306388,7001,306
2020-08-251,3611,3661,3341,334649,5001,334
2020-08-241,3161,3331,3131,331311,9001,331
2020-08-211,3331,3331,3131,316231,8001,316
2020-08-201,3231,3281,3151,323231,5001,323
2020-08-191,3201,3361,3181,329392,1001,329
2020-08-181,2951,3221,2891,317615,4001,317
2020-08-171,3171,3211,2931,294441,2001,294
2020-08-141,3201,3291,3121,320322,8001,320
2020-08-131,3311,3341,3051,327641,8001,327
2020-08-121,3321,3331,3181,329469,9001,329
2020-08-111,3581,3581,3311,334462,2001,334
2020-08-071,3541,3571,3381,342411,2001,342
2020-08-061,3431,3591,3381,339453,0001,339
2020-08-051,3291,3321,3161,330497,4001,330
2020-08-041,3711,3841,3451,346534,6001,346
2020-08-031,3471,3551,3321,354603,8001,354
2020-07-311,3551,3581,3181,3291,232,4001,329
2020-07-301,3651,3681,3341,361664,3001,361
2020-07-291,3351,3541,3231,350908,2001,350
2020-07-281,3151,3401,3121,335600,6001,335
2020-07-271,2961,3211,2931,321533,5001,321
2020-07-221,3171,3251,3051,307408,8001,307
2020-07-211,3291,3291,3121,314526,7001,314
2020-07-201,3301,3331,3081,321431,5001,321
2020-07-171,3041,3201,2981,319539,9001,319
2020-07-161,3141,3141,2931,304496,4001,304
2020-07-151,3061,3151,2831,314593,2001,314
2020-07-141,3111,3211,2991,307456,4001,307
2020-07-131,2891,3211,2831,312523,8001,312
2020-07-101,3011,3031,2681,2711,054,2001,271
2020-07-091,3131,3351,3111,331509,6001,331
2020-07-081,3271,3271,3101,312460,0001,312
2020-07-071,3081,3141,2961,313699,7001,313
2020-07-061,3401,3441,3171,322647,8001,322
2020-07-031,3121,3201,2881,310832,8001,310
2020-07-021,2591,2831,2561,2821,277,5001,282
2020-07-011,2521,2601,2331,244984,9001,244
2020-06-301,2151,2711,2131,2362,572,3001,236
2020-06-291,1601,1821,1571,182629,5001,182
2020-06-261,1571,1671,1531,161557,7001,161
2020-06-251,1571,1591,1481,158461,6001,158
2020-06-241,1701,1701,1481,160635,9001,160
2020-06-231,1811,1831,1531,170966,3001,170
2020-06-221,1511,1791,1501,170560,0001,170
2020-06-191,1251,1531,1221,151974,2001,151
2020-06-181,1351,1431,1311,142662,7001,142
2020-06-171,1281,1391,1251,135622,5001,135
2020-06-161,1051,1281,1011,120633,8001,120
2020-06-151,0901,1081,0901,094390,5001,094
2020-06-121,0881,0961,0781,090506,5001,090
2020-06-111,1051,1131,1001,102373,0001,102
2020-06-101,1101,1181,1061,114405,4001,114
2020-06-091,1181,1181,1071,112345,5001,112
2020-06-081,1141,1151,1001,104295,3001,104
2020-06-051,1161,1291,1111,114443,9001,114
2020-06-041,1131,1171,0961,109415,3001,109
2020-06-031,1201,1201,1091,111407,3001,111
2020-06-021,1101,1231,1101,113410,5001,113
2020-06-011,1081,1261,1021,120398,0001,120
2020-05-291,1191,1341,1131,120613,7001,120
2020-05-281,1171,1301,1101,119524,6001,119
2020-05-271,1051,1111,0981,110443,0001,110
2020-05-261,1181,1211,1081,110258,2001,110
2020-05-251,1051,1111,0981,108345,7001,108
2020-05-221,1011,1051,0911,100325,1001,100
2020-05-211,0901,1011,0831,097413,6001,097
2020-05-201,0921,0991,0861,092521,6001,092
2020-05-191,0921,0961,0791,082505,3001,082
2020-05-181,0841,0861,0761,081392,1001,081
2020-05-151,0611,0771,0561,073366,8001,073
2020-05-141,0801,0881,0681,070560,7001,070
2020-05-131,0801,0971,0781,091550,5001,091
2020-05-121,1011,1011,0871,089526,3001,089
2020-05-111,0821,1011,0811,096480,0001,096
2020-05-081,0721,0851,0611,077917,3001,077
2020-05-071,0651,0651,0561,063799,9001,063
2020-05-011,0601,0641,0491,056583,9001,056
2020-04-301,0601,0671,0501,056673,7001,056
2020-04-281,0501,0521,0371,047553,9001,047
2020-04-271,0401,0441,0321,038378,6001,038
2020-04-241,0341,0381,0271,033502,4001,033
2020-04-231,0291,0321,0211,029815,5001,029
2020-04-221,0371,0491,0331,039508,8001,039
2020-04-211,0281,0441,0271,036701,8001,036
2020-04-201,0301,0461,0261,041492,6001,041
2020-04-171,0371,0441,0231,040664,5001,040
2020-04-161,0421,0431,0331,0331,042,6001,033
2020-04-151,0301,0421,0271,042949,2001,042
2020-04-141,0301,0351,0121,029962,6001,029
2020-04-131,0051,0229951,019667,8001,019
2020-04-101,0031,0149791,008553,1001,008
2020-04-099941,0119901,002570,9001,002
2020-04-081,0031,0159991,000767,5001,000
2020-04-079991,0089831,001822,1001,001
2020-04-069991,0199889901,033,800990
2020-04-03981998980980825,600980
2020-04-029901,009981984659,300984
2020-04-019841,011984997804,100997
2020-03-319951,007984997837,900997
2020-03-309881,0049791,0041,117,9001,004
2020-03-279981,0029791,0001,218,6001,000
2020-03-269759929589831,361,600983
2020-03-259699839599721,338,700972
2020-03-249439569329541,044,200954
2020-03-239319499039411,159,300941
2020-03-199449569339451,366,700945
2020-03-189599769479491,217,400949
2020-03-179059738969681,415,500968
2020-03-169299399109121,047,800912
2020-03-139039308829191,706,200919
2020-03-129499539149371,608,400937
2020-03-11950974946964851,800964
2020-03-109599659399601,615,000960
2020-03-099709779599631,264,200963
2020-03-06980985976984827,000984
2020-03-05991992982992538,400992
2020-03-04997997983984508,200984
2020-03-031,0131,0131,0021,005813,0001,005
2020-03-029801,0109771,008897,8001,008
2020-02-289919989729831,194,300983
2020-02-271,0171,0171,0011,006763,3001,006
2020-02-261,0271,0331,0191,0301,063,9001,030
2020-02-251,0281,0371,0231,0251,163,3001,025
2020-02-211,0441,0491,0381,041511,8001,041
2020-02-201,0481,0521,0431,044359,9001,044
2020-02-191,0411,0471,0411,041322,9001,041
2020-02-181,0371,0421,0341,041269,9001,041
2020-02-171,0361,0401,0311,036354,9001,036
2020-02-141,0501,0521,0421,046272,5001,046
2020-02-131,0571,0571,0501,051333,3001,051
2020-02-121,0541,0621,0521,059482,4001,059
2020-02-101,0571,0611,0551,055506,8001,055
2020-02-071,0701,0711,0591,063572,9001,063
2020-02-061,0591,0691,0561,064763,8001,064
2020-02-051,0551,0581,0521,053477,7001,053
2020-02-041,0371,0541,0351,052394,4001,052
2020-02-031,0351,0401,0321,035463,4001,035
2020-01-311,0471,0491,0421,045360,8001,045
2020-01-301,0481,0491,0381,041459,0001,041
2020-01-291,0351,0471,0341,047295,1001,047
2020-01-281,0271,0381,0251,036462,1001,036
2020-01-271,0271,0361,0251,031557,1001,031
2020-01-241,0351,0401,0311,036246,1001,036
2020-01-231,0521,0521,0341,036372,6001,036
2020-01-221,0511,0581,0471,052488,0001,052
2020-01-211,0451,0501,0441,046202,4001,046
2020-01-201,0501,0501,0441,047257,2001,047
2020-01-171,0501,0511,0431,048442,3001,048
2020-01-161,0551,0551,0411,046454,6001,046
2020-01-151,0421,0501,0411,050455,3001,050
2020-01-141,0371,0431,0261,043598,3001,043
2020-01-101,0301,0341,0251,031926,0001,031
2020-01-091,0501,0541,0391,041884,9001,041
2020-01-081,0571,0641,0511,055520,9001,055
2020-01-071,0661,0721,0631,067456,7001,067
2020-01-061,0531,0601,0511,060441,5001,060

分割・併合履歴 ： なし