1. HOME >
  2. 株価時系列 >
  3. 3050 >
  4. 2023年

3050 DCMホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,3451,3461,2871,293509,1001,293
2023-12-281,2941,3361,2861,335593,1001,335
2023-12-271,3381,3601,3351,360369,1001,360
2023-12-261,3301,3361,3241,334255,7001,334
2023-12-251,3281,3281,3121,325206,1001,325
2023-12-221,3081,3221,3011,320296,8001,320
2023-12-211,3191,3291,3081,309341,5001,309
2023-12-201,3271,3351,3211,330329,6001,330
2023-12-191,3151,3291,3121,327314,3001,327
2023-12-181,3101,3131,2931,312288,9001,312
2023-12-151,3011,3151,3001,310568,0001,310
2023-12-141,3031,3081,2921,301242,8001,301
2023-12-131,3071,3071,2901,291249,7001,291
2023-12-121,3001,3081,2961,304391,9001,304
2023-12-111,2831,2971,2721,296285,9001,296
2023-12-081,2971,3001,2691,275392,8001,275
2023-12-071,2851,2931,2791,283283,5001,283
2023-12-061,2461,2851,2461,282315,4001,282
2023-12-051,2541,2571,2411,245328,9001,245
2023-12-041,2501,2631,2501,254191,9001,254
2023-12-011,2751,2791,2551,256271,6001,256
2023-11-301,2721,2811,2561,279738,8001,279
2023-11-291,2931,3101,2761,277569,0001,277
2023-11-281,2591,2851,2581,281578,8001,281
2023-11-271,2451,2551,2431,253404,7001,253
2023-11-241,2341,2391,2271,236245,0001,236
2023-11-221,2211,2321,2111,230315,4001,230
2023-11-211,1981,2231,1951,221461,7001,221
2023-11-201,2251,2291,1991,200464,0001,200
2023-11-171,2071,2181,2001,218355,7001,218
2023-11-161,2201,2241,2011,207723,7001,207
2023-11-151,1711,1761,1651,172305,8001,172
2023-11-141,1611,1671,1571,158353,4001,158
2023-11-131,1731,1731,1531,154296,9001,154
2023-11-101,1611,1701,1561,169205,9001,169
2023-11-091,1581,1731,1491,169324,3001,169
2023-11-081,1681,1731,1531,160415,9001,160
2023-11-071,1801,1841,1661,166363,4001,166
2023-11-061,1841,1861,1751,180357,2001,180
2023-11-021,1961,1961,1701,175345,7001,175
2023-11-011,1891,1951,1801,191422,6001,191
2023-10-311,1561,1801,1501,178564,1001,178
2023-10-301,1591,1611,1461,1531,587,9001,153
2023-10-271,1601,1701,1531,170404,1001,170
2023-10-261,1691,1731,1481,155586,6001,155
2023-10-251,1761,1811,1621,166465,8001,166
2023-10-241,1721,1751,1541,172453,7001,172
2023-10-231,1981,1981,1741,176448,7001,176
2023-10-201,1981,2031,1941,199276,4001,199
2023-10-191,1971,2071,1881,195525,0001,195
2023-10-181,2011,2071,1921,206420,4001,206
2023-10-171,2061,2091,1901,195804,5001,195
2023-10-161,2451,2451,2001,205651,8001,205
2023-10-131,2731,2731,2431,249406,4001,249
2023-10-121,2691,2881,2541,284485,0001,284
2023-10-111,2671,2781,2611,268455,1001,268
2023-10-101,2391,2661,2371,265557,7001,265
2023-10-061,2341,2371,2231,230331,9001,230
2023-10-051,2151,2371,2151,231723,7001,231
2023-10-041,1951,2211,1911,214879,5001,214
2023-10-031,1971,2111,1861,197590,9001,197
2023-10-021,2131,2231,1901,190792,5001,190
2023-09-291,2411,2501,2141,214575,1001,214
2023-09-281,2551,2601,2401,242639,5001,242
2023-09-271,2591,2651,2441,261380,9001,261
2023-09-261,2461,2691,2431,259500,0001,259
2023-09-251,2301,2471,2251,243261,8001,243
2023-09-221,2281,2321,2241,227274,3001,227
2023-09-211,2251,2431,2231,232313,3001,232
2023-09-201,2451,2461,2251,227369,2001,227
2023-09-191,2471,2521,2391,248305,7001,248
2023-09-151,2451,2551,2361,248560,8001,248
2023-09-141,2531,2601,2501,254407,1001,254
2023-09-131,2661,2671,2391,245437,3001,245
2023-09-121,2631,2721,2531,264310,0001,264
2023-09-111,2691,2691,2471,263433,3001,263
2023-09-081,2721,2751,2531,255519,5001,255
2023-09-071,2641,2811,2551,278419,4001,278
2023-09-061,2511,2641,2411,263602,8001,263
2023-09-051,2491,2541,2421,250433,4001,250
2023-09-041,2351,2481,2301,246508,6001,246
2023-09-011,2201,2331,2181,233393,2001,233
2023-08-311,2101,2211,2101,217495,7001,217
2023-08-301,2131,2191,2061,209604,8001,209
2023-08-291,2291,2391,2291,239585,6001,239
2023-08-281,2351,2361,2241,230383,5001,230
2023-08-251,2301,2351,2261,231269,4001,231
2023-08-241,2371,2411,2321,235237,2001,235
2023-08-231,2351,2401,2251,237354,7001,237
2023-08-221,2351,2371,2251,237421,2001,237
2023-08-211,2151,2361,2151,234577,3001,234
2023-08-181,2151,2171,2061,210362,4001,210
2023-08-171,2371,2371,2201,225333,1001,225
2023-08-161,2281,2331,2191,232278,2001,232
2023-08-151,2281,2371,2231,234427,7001,234
2023-08-141,2351,2351,2201,227418,5001,227
2023-08-101,2131,2241,2081,223313,7001,223
2023-08-091,2121,2121,2011,209251,1001,209
2023-08-081,2061,2111,1991,210248,5001,210
2023-08-071,1871,2021,1811,202371,5001,202
2023-08-041,1871,1891,1781,185306,0001,185
2023-08-031,1971,1991,1821,184401,1001,184
2023-08-021,2001,2021,1921,199459,7001,199
2023-08-011,2061,2061,1951,205324,8001,205
2023-07-311,2071,2071,1951,204435,1001,204
2023-07-281,1861,1981,1831,198451,6001,198
2023-07-271,2021,2021,1891,196397,7001,196
2023-07-261,2001,2031,1931,202329,3001,202
2023-07-251,2061,2091,1991,205314,5001,205
2023-07-241,2001,2091,2001,206228,9001,206
2023-07-211,1971,2001,1921,198181,7001,198
2023-07-201,2011,2041,1971,197183,6001,197
2023-07-191,1981,2031,1961,201211,3001,201
2023-07-181,1991,2011,1941,196188,0001,196
2023-07-141,2091,2091,1931,198284,9001,198
2023-07-131,2121,2121,1981,202206,7001,202
2023-07-121,2101,2191,2081,209275,5001,209
2023-07-111,2001,2091,1961,207303,9001,207
2023-07-101,1891,2031,1831,200361,0001,200
2023-07-071,1771,1901,1751,185374,8001,185
2023-07-061,2081,2081,1861,187456,2001,187
2023-07-051,2071,2151,2021,207369,7001,207
2023-07-041,2141,2151,1991,206525,0001,206
2023-07-031,2161,2281,2111,216871,5001,216
2023-06-301,2311,2311,2171,220531,9001,220
2023-06-291,2271,2301,2221,223310,5001,223
2023-06-281,2201,2301,2141,227350,0001,227
2023-06-271,2151,2221,2111,218350,1001,218
2023-06-261,2201,2231,2081,219278,8001,219
2023-06-231,2301,2301,2101,214256,3001,214
2023-06-221,2321,2351,2211,223313,8001,223
2023-06-211,2161,2301,2141,227420,8001,227
2023-06-201,2181,2191,2061,212397,9001,212
2023-06-191,2361,2441,2221,228327,9001,228
2023-06-161,2331,2351,2231,229563,9001,229
2023-06-151,2401,2451,2351,236215,9001,236
2023-06-141,2481,2481,2341,241253,8001,241
2023-06-131,2441,2441,2351,244287,5001,244
2023-06-121,2611,2611,2451,245280,0001,245
2023-06-091,2551,2671,2521,259444,4001,259
2023-06-081,2581,2601,2441,247387,3001,247
2023-06-071,2661,2691,2551,258444,8001,258
2023-06-061,2711,2711,2561,262440,1001,262
2023-06-051,2811,2841,2671,279439,6001,279
2023-06-021,2491,2651,2481,263372,4001,263
2023-06-011,2441,2581,2411,241359,5001,241
2023-05-311,2471,2581,2451,253596,9001,253
2023-05-301,2581,2631,2431,251846,8001,251
2023-05-291,2811,2811,2671,267326,7001,267
2023-05-261,2881,2901,2751,277356,5001,277
2023-05-251,2971,3031,2901,290317,2001,290
2023-05-241,3111,3161,3061,306407,1001,306
2023-05-231,3231,3281,3041,315563,4001,315
2023-05-221,3301,3371,3181,329537,7001,329
2023-05-191,3401,3511,3341,341496,7001,341
2023-05-181,3561,3591,3321,343592,9001,343
2023-05-171,3691,3821,3511,351491,3001,351
2023-05-161,3651,3671,3511,367442,4001,367
2023-05-151,3641,3731,3511,355320,8001,355
2023-05-121,3321,3691,3301,363535,6001,363
2023-05-111,3371,3451,3251,331354,5001,331
2023-05-101,3551,3651,3391,342554,1001,342
2023-05-091,3601,3751,3471,348768,5001,348
2023-05-081,3831,4111,3601,365980,3001,365
2023-05-021,4221,4221,3751,3771,232,5001,377
2023-05-011,4301,4371,4171,429511,7001,429
2023-04-281,4181,4301,4141,424565,0001,424
2023-04-271,4201,4291,3971,400685,6001,400
2023-04-261,4211,4451,4121,416876,5001,416
2023-04-251,4261,4361,4171,421551,5001,421
2023-04-241,4501,4721,4271,427833,1001,427
2023-04-211,4241,4771,4241,4531,205,8001,453
2023-04-201,3791,4451,3751,4232,241,3001,423
2023-04-191,3901,4001,3641,3681,319,0001,368
2023-04-181,2981,3921,2871,3862,049,7001,386
2023-04-171,2941,2961,2731,286805,4001,286
2023-04-141,2701,3001,2681,2941,300,1001,294
2023-04-131,2511,2711,2451,269924,8001,269
2023-04-121,2071,2601,2071,2502,461,5001,250
2023-04-111,1481,1651,1461,157624,3001,157
2023-04-101,1271,1351,1271,135390,7001,135
2023-04-071,1291,1291,1241,125269,8001,125
2023-04-061,1301,1301,1191,124351,0001,124
2023-04-051,1551,1551,1331,135360,7001,135
2023-04-041,1541,1641,1501,161323,6001,161
2023-04-031,1651,1651,1551,159308,6001,159
2023-03-311,1571,1601,1501,155269,4001,155
2023-03-301,1571,1571,1451,150342,0001,150
2023-03-291,1521,1631,1481,162353,2001,162
2023-03-281,1431,1481,1391,143296,9001,143
2023-03-271,1481,1511,1411,141250,2001,141
2023-03-241,1221,1451,1211,143288,7001,143
2023-03-231,1251,1321,1191,127246,2001,127
2023-03-221,1321,1381,1261,128319,8001,128
2023-03-201,1291,1351,1211,127272,2001,127
2023-03-171,1311,1351,1251,129396,1001,129
2023-03-161,1151,1301,1111,129323,0001,129
2023-03-151,1231,1371,1231,129346,2001,129
2023-03-141,1241,1251,1081,114398,3001,114
2023-03-131,1491,1491,1351,140344,9001,140
2023-03-101,1671,1681,1531,156417,4001,156
2023-03-091,1521,1691,1521,169378,6001,169
2023-03-081,1581,1631,1491,151335,1001,151
2023-03-071,1521,1571,1481,157425,0001,157
2023-03-061,1391,1501,1361,148345,6001,148
2023-03-031,1381,1421,1281,137432,0001,137
2023-03-021,1531,1581,1301,133390,2001,133
2023-03-011,1441,1521,1441,151351,6001,151
2023-02-281,1521,1521,1431,147533,0001,147
2023-02-271,1511,1591,1491,155612,8001,155
2023-02-241,1651,1741,1611,1741,596,4001,174
2023-02-221,1781,1791,1641,166654,2001,166
2023-02-211,1891,1891,1801,181427,6001,181
2023-02-201,1831,1941,1821,193513,7001,193
2023-02-171,1741,1821,1731,180638,1001,180
2023-02-161,1811,1851,1731,174434,5001,174
2023-02-151,1781,1851,1781,180326,5001,180
2023-02-141,1701,1801,1701,178238,1001,178
2023-02-131,1781,1831,1681,168391,7001,168
2023-02-101,1681,1801,1671,176279,7001,176
2023-02-091,1661,1741,1651,170201,8001,170
2023-02-081,1711,1781,1651,168353,3001,168
2023-02-071,1751,1801,1661,171401,3001,171
2023-02-061,1641,1751,1631,175283,9001,175
2023-02-031,1641,1661,1521,157430,9001,157
2023-02-021,1801,1801,1661,167359,9001,167
2023-02-011,1881,1931,1741,174311,0001,174
2023-01-311,1791,1881,1771,183398,0001,183
2023-01-301,1701,1751,1661,175355,4001,175
2023-01-271,1821,1821,1691,172315,7001,172
2023-01-261,1841,1871,1751,179274,2001,179
2023-01-251,1871,1871,1771,184292,8001,184
2023-01-241,1811,1911,1781,187295,9001,187
2023-01-231,1771,1811,1701,174287,0001,174
2023-01-201,1761,1781,1681,172266,3001,172
2023-01-191,1721,1791,1691,176244,1001,176
2023-01-181,1701,1861,1651,172346,3001,172
2023-01-171,1581,1721,1581,165285,3001,165
2023-01-161,1801,1801,1581,159299,5001,159
2023-01-131,1711,1861,1701,183266,4001,183
2023-01-121,1681,1741,1581,171219,5001,171
2023-01-111,1721,1841,1711,171204,4001,171
2023-01-101,1861,1871,1681,173426,4001,173
2023-01-061,2021,2061,1911,191318,5001,191
2023-01-051,2001,2061,1961,201539,7001,201
2023-01-041,2071,2071,1901,205461,9001,205

分割・併合履歴 ： なし