1. HOME >
  2. 株価時系列 >
  3. 6141

6141 DMG森精機(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
2025-04-252,4562,5032,4382,4961,351,7002,496
2025-04-242,381.52,452.52,3812,424.51,495,9002,424.50
2025-04-232,3352,354.52,3082,3441,442,7002,344
2025-04-222,2482,2892,2402,272.51,523,9002,272.50
2025-04-212,3152,3222,246.52,2601,393,8002,260
2025-04-182,3682,376.52,338.52,365789,0002,365
2025-04-172,2752,3662,268.52,366842,4002,366
2025-04-162,3562,364.52,2722,286.5912,3002,286.50
2025-04-152,4002,424.52,3672,367947,2002,367
2025-04-142,3672,399.52,3512,371.5810,6002,371.50
2025-04-112,207.52,3392,188.52,3171,434,5002,317
2025-04-102,4002,4002,3122,369.52,282,8002,369.50
2025-04-092,1772,1772,039.52,1001,629,0002,100
2025-04-082,336.52,365.52,218.52,2331,933,3002,233
2025-04-072,0502,209.52,0302,087.52,781,8002,087.50
2025-04-042,5902,594.52,4212,5001,919,4002,500
2025-04-032,6652,7072,6382,6901,212,9002,690
2025-04-022,8432,8432,767.52,815981,0002,815
2025-04-012,9152,921.52,8232,823.51,307,2002,823.50
2025-03-312,9402,9502,8742,892.51,605,4002,892.50
2025-03-283,0323,0672,9993,030937,1003,030
2025-03-273,0603,1183,0553,1021,017,4003,102
2025-03-263,1423,1503,0813,1141,186,7003,114
2025-03-253,1103,1693,1043,1421,754,8003,142
2025-03-243,1553,1853,0603,0702,727,2003,070
2025-03-213,3113,3113,1603,1602,699,8003,160
2025-03-193,3763,4183,3513,3681,467,3003,368
2025-03-183,4903,5443,3723,3852,116,4003,385
2025-03-173,3803,4473,3463,3822,442,7003,382
2025-03-143,2643,3133,2353,2721,496,9003,272
2025-03-133,2703,3363,2253,2272,477,3003,227
2025-03-123,1373,3103,1343,2693,387,3003,269
2025-03-113,1773,1933,0353,1243,953,0003,124
2025-03-103,2423,3283,1623,2474,073,9003,247
2025-03-073,2903,5203,2443,25110,036,2003,251
2025-03-063,0803,3683,0793,3499,235,9003,349
2025-03-052,7003,1022,671.52,9757,774,2002,975
2025-03-042,6172,671.52,574.52,6701,877,9002,670
2025-03-032,6412,6562,601.52,6271,614,5002,627
2025-02-282,7302,744.52,639.52,653.52,299,8002,653.50
2025-02-272,7192,787.52,6882,767.52,148,5002,767.50
2025-02-262,7152,747.52,646.52,6792,089,1002,679
2025-02-252,6502,735.52,6232,7022,334,3002,702
2025-02-212,637.52,697.52,5682,665.52,467,1002,665.50
2025-02-202,5382,604.52,5382,587.52,298,9002,587.50
2025-02-192,4492,5552,4322,5381,606,9002,538
2025-02-182,4552,4612,4102,427.5930,9002,427.50
2025-02-172,4452,522.52,4432,4541,471,5002,454
2025-02-142,3762,442.52,3652,4371,206,6002,437
2025-02-132,3452,374.52,3342,373873,9002,373
2025-02-122,395.52,3962,3112,3331,048,0002,333
2025-02-102,3992,3992,3442,3651,293,5002,365
2025-02-072,4322,4392,368.52,4141,224,6002,414
2025-02-062,3442,446.52,3422,3991,795,8002,399
2025-02-052,4632,518.52,3032,3513,269,8002,351
2025-02-042,460.52,476.52,428.52,428.5880,4002,428.50
2025-02-032,4732,482.52,4232,4231,347,3002,423
2025-01-312,499.52,522.52,4892,5151,223,2002,515
2025-01-302,4792,4962,443.52,481.51,071,9002,481.50
2025-01-292,4562,484.52,4432,452.5747,0002,452.50
2025-01-282,418.52,4572,4022,434665,8002,434
2025-01-272,4202,4622,4022,445865,3002,445
2025-01-242,4282,440.52,403.52,405791,7002,405
2025-01-232,4212,424.52,3922,405.5814,6002,405.50
2025-01-222,4072,4422,390.52,424.5730,3002,424.50
2025-01-212,4372,4372,3902,402758,9002,402
2025-01-202,3542,412.52,3442,4031,034,6002,403
2025-01-172,2602,3632,249.52,349.51,566,8002,349.50
2025-01-162,3202,3352,310.52,315.51,042,1002,315.50
2025-01-152,3362,3492,308.52,315.51,052,6002,315.50
2025-01-142,3362,3562,327.52,3361,022,9002,336
2025-01-102,3902,403.52,360.52,362900,4002,362
2025-01-092,448.52,451.52,390.52,402.51,442,0002,402.50
2025-01-082,4582,4792,4392,4541,121,9002,454
2025-01-072,4902,516.52,4602,4981,592,6002,498
2025-01-062,5452,552.52,475.52,4841,605,5002,484

分割・併合履歴 ： [1984-03-28]1株→1.15株 [1983-09-27]1株→1.2株 [1983-03-28]1株→1.3株