6141 DMG森精機(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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,696 | 3,759 | 3,685 | 3,685 | 1,120,500 | 3,685 |
| 2024-07-25 | 3,800 | 3,808 | 3,658 | 3,697 | 1,733,800 | 3,697 |
| 2024-07-24 | 4,069 | 4,078 | 3,921 | 3,935 | 1,331,600 | 3,935 |
| 2024-07-23 | 4,124 | 4,153 | 4,067 | 4,129 | 820,700 | 4,129 |
| 2024-07-22 | 4,178 | 4,178 | 4,052 | 4,092 | 767,300 | 4,092 |
| 2024-07-19 | 4,210 | 4,249 | 4,157 | 4,200 | 524,300 | 4,200 |
| 2024-07-18 | 4,240 | 4,297 | 4,178 | 4,228 | 773,000 | 4,228 |
| 2024-07-17 | 4,274 | 4,379 | 4,234 | 4,379 | 874,600 | 4,379 |
| 2024-07-16 | 4,228 | 4,270 | 4,204 | 4,204 | 608,700 | 4,204 |
| 2024-07-12 | 4,162 | 4,250 | 4,136 | 4,183 | 549,900 | 4,183 |
| 2024-07-11 | 4,210 | 4,218 | 4,159 | 4,191 | 436,800 | 4,191 |
| 2024-07-10 | 4,115 | 4,172 | 4,110 | 4,172 | 609,800 | 4,172 |
| 2024-07-09 | 4,130 | 4,147 | 4,067 | 4,121 | 892,600 | 4,121 |
| 2024-07-08 | 4,123 | 4,150 | 4,067 | 4,138 | 1,034,200 | 4,138 |
| 2024-07-05 | 4,390 | 4,392 | 4,216 | 4,223 | 863,600 | 4,223 |
| 2024-07-04 | 4,395 | 4,395 | 4,323 | 4,384 | 725,700 | 4,384 |
| 2024-07-03 | 4,350 | 4,397 | 4,313 | 4,397 | 630,400 | 4,397 |
| 2024-07-02 | 4,310 | 4,396 | 4,280 | 4,351 | 637,800 | 4,351 |
| 2024-07-01 | 4,215 | 4,373 | 4,206 | 4,318 | 906,200 | 4,318 |
| 2024-06-28 | 4,211 | 4,235 | 4,130 | 4,177 | 1,083,400 | 4,177 |
| 2024-06-27 | 4,208 | 4,245 | 4,204 | 4,241 | 646,900 | 4,241 |
| 2024-06-26 | 4,310 | 4,319 | 4,217 | 4,279 | 1,091,600 | 4,279 |
| 2024-06-25 | 4,320 | 4,332 | 4,256 | 4,306 | 834,400 | 4,306 |
| 2024-06-24 | 4,196 | 4,217 | 4,142 | 4,184 | 678,100 | 4,184 |
| 2024-06-21 | 4,140 | 4,194 | 4,134 | 4,181 | 1,876,400 | 4,181 |
| 2024-06-20 | 4,185 | 4,217 | 4,113 | 4,156 | 814,600 | 4,156 |
| 2024-06-19 | 4,239 | 4,280 | 4,175 | 4,227 | 399,100 | 4,227 |
| 2024-06-18 | 4,212 | 4,251 | 4,165 | 4,239 | 522,800 | 4,239 |
| 2024-06-17 | 4,300 | 4,319 | 4,141 | 4,157 | 822,400 | 4,157 |
| 2024-06-14 | 4,297 | 4,379 | 4,280 | 4,336 | 656,200 | 4,336 |
| 2024-06-13 | 4,444 | 4,446 | 4,323 | 4,338 | 482,400 | 4,338 |
| 2024-06-12 | 4,310 | 4,424 | 4,303 | 4,356 | 630,900 | 4,356 |
| 2024-06-11 | 4,421 | 4,453 | 4,359 | 4,380 | 554,400 | 4,380 |
| 2024-06-10 | 4,463 | 4,501 | 4,399 | 4,420 | 548,100 | 4,420 |
| 2024-06-07 | 4,452 | 4,476 | 4,407 | 4,423 | 655,200 | 4,423 |
| 2024-06-06 | 4,382 | 4,459 | 4,350 | 4,452 | 719,000 | 4,452 |
| 2024-06-05 | 4,345 | 4,388 | 4,291 | 4,321 | 737,200 | 4,321 |
| 2024-06-04 | 4,454 | 4,458 | 4,363 | 4,403 | 796,200 | 4,403 |
| 2024-06-03 | 4,520 | 4,537 | 4,466 | 4,500 | 738,100 | 4,500 |
| 2024-05-31 | 4,484 | 4,493 | 4,380 | 4,468 | 1,151,300 | 4,468 |
| 2024-05-30 | 4,360 | 4,520 | 4,350 | 4,463 | 2,361,400 | 4,463 |
| 2024-05-29 | 4,628 | 4,659 | 4,499 | 4,499 | 968,900 | 4,499 |
| 2024-05-28 | 4,590 | 4,703 | 4,587 | 4,652 | 1,178,700 | 4,652 |
| 2024-05-27 | 4,415 | 4,579 | 4,412 | 4,572 | 1,278,800 | 4,572 |
| 2024-05-24 | 4,292 | 4,401 | 4,251 | 4,378 | 776,700 | 4,378 |
| 2024-05-23 | 4,370 | 4,387 | 4,310 | 4,351 | 978,500 | 4,351 |
| 2024-05-22 | 4,425 | 4,453 | 4,309 | 4,313 | 919,300 | 4,313 |
| 2024-05-21 | 4,555 | 4,642 | 4,438 | 4,445 | 1,098,900 | 4,445 |
| 2024-05-20 | 4,492 | 4,585 | 4,491 | 4,523 | 899,900 | 4,523 |
| 2024-05-17 | 4,413 | 4,530 | 4,386 | 4,518 | 1,438,000 | 4,518 |
| 2024-05-16 | 4,551 | 4,570 | 4,443 | 4,483 | 1,085,200 | 4,483 |
| 2024-05-15 | 4,520 | 4,574 | 4,502 | 4,533 | 761,000 | 4,533 |
| 2024-05-14 | 4,585 | 4,614 | 4,433 | 4,512 | 946,600 | 4,512 |
| 2024-05-13 | 4,635 | 4,666 | 4,615 | 4,654 | 606,800 | 4,654 |
| 2024-05-10 | 4,700 | 4,740 | 4,618 | 4,668 | 1,405,800 | 4,668 |
| 2024-05-09 | 4,731 | 4,810 | 4,711 | 4,750 | 945,700 | 4,750 |
| 2024-05-08 | 4,780 | 4,785 | 4,665 | 4,702 | 976,900 | 4,702 |
| 2024-05-07 | 4,679 | 4,794 | 4,655 | 4,772 | 1,790,300 | 4,772 |
| 2024-05-02 | 4,425 | 4,643 | 4,417 | 4,615 | 2,584,600 | 4,615 |
| 2024-05-01 | 4,297 | 4,438 | 4,235 | 4,425 | 2,073,000 | 4,425 |
| 2024-04-30 | 4,150 | 4,323 | 4,111 | 4,238 | 1,687,500 | 4,238 |
| 2024-04-26 | 4,220 | 4,240 | 4,006 | 4,167 | 2,382,700 | 4,167 |
| 2024-04-25 | 4,160 | 4,185 | 4,132 | 4,150 | 1,235,800 | 4,150 |
| 2024-04-24 | 4,085 | 4,182 | 4,073 | 4,166 | 908,200 | 4,166 |
| 2024-04-23 | 4,105 | 4,110 | 4,013 | 4,063 | 720,700 | 4,063 |
| 2024-04-22 | 4,100 | 4,175 | 3,988 | 4,035 | 1,733,300 | 4,035 |
| 2024-04-19 | 4,150 | 4,194 | 4,098 | 4,162 | 1,495,800 | 4,162 |
| 2024-04-18 | 4,120 | 4,260 | 4,075 | 4,227 | 828,900 | 4,227 |
| 2024-04-17 | 4,212 | 4,234 | 4,143 | 4,148 | 1,075,700 | 4,148 |
| 2024-04-16 | 4,320 | 4,330 | 4,133 | 4,142 | 1,099,700 | 4,142 |
| 2024-04-15 | 4,150 | 4,297 | 4,126 | 4,287 | 938,000 | 4,287 |
| 2024-04-12 | 4,243 | 4,282 | 4,212 | 4,216 | 585,000 | 4,216 |
| 2024-04-11 | 4,100 | 4,220 | 4,082 | 4,217 | 534,900 | 4,217 |
| 2024-04-10 | 4,220 | 4,259 | 4,113 | 4,137 | 1,203,600 | 4,137 |
| 2024-04-09 | 4,028 | 4,239 | 4,028 | 4,238 | 1,296,400 | 4,238 |
| 2024-04-08 | 3,984 | 4,055 | 3,984 | 4,021 | 608,500 | 4,021 |
| 2024-04-05 | 4,008 | 4,029 | 3,929 | 3,943 | 827,900 | 3,943 |
| 2024-04-04 | 4,071 | 4,153 | 4,041 | 4,076 | 886,700 | 4,076 |
| 2024-04-03 | 3,980 | 4,070 | 3,972 | 4,005 | 637,700 | 4,005 |
| 2024-04-02 | 3,999 | 4,090 | 3,987 | 4,022 | 967,100 | 4,022 |
| 2024-04-01 | 4,060 | 4,077 | 3,956 | 3,967 | 659,700 | 3,967 |
| 2024-03-29 | 4,009 | 4,090 | 3,998 | 4,062 | 748,100 | 4,062 |
| 2024-03-28 | 4,024 | 4,053 | 3,972 | 3,981 | 943,000 | 3,981 |
| 2024-03-27 | 4,072 | 4,073 | 4,008 | 4,047 | 1,570,300 | 4,047 |
| 2024-03-26 | 4,090 | 4,126 | 4,013 | 4,051 | 1,970,000 | 4,051 |
| 2024-03-25 | 4,100 | 4,173 | 4,050 | 4,146 | 1,508,100 | 4,146 |
| 2024-03-22 | 4,001 | 4,085 | 3,983 | 4,070 | 1,202,400 | 4,070 |
| 2024-03-21 | 3,956 | 4,006 | 3,868 | 3,979 | 1,786,600 | 3,979 |
| 2024-03-19 | 3,870 | 4,009 | 3,821 | 3,886 | 3,382,400 | 3,886 |
| 2024-03-18 | 3,973 | 4,118 | 3,955 | 4,115 | 1,629,500 | 4,115 |
| 2024-03-15 | 3,876 | 4,025 | 3,865 | 3,959 | 2,311,600 | 3,959 |
| 2024-03-14 | 3,630 | 3,964 | 3,620 | 3,946 | 4,821,500 | 3,946 |
| 2024-03-13 | 3,593 | 3,654 | 3,505 | 3,629 | 1,519,700 | 3,629 |
| 2024-03-12 | 3,510 | 3,541 | 3,468 | 3,541 | 1,047,700 | 3,541 |
| 2024-03-11 | 3,645 | 3,665 | 3,536 | 3,564 | 960,600 | 3,564 |
| 2024-03-08 | 3,727 | 3,769 | 3,687 | 3,715 | 748,100 | 3,715 |
| 2024-03-07 | 3,740 | 3,775 | 3,707 | 3,718 | 1,067,800 | 3,718 |
| 2024-03-06 | 3,633 | 3,727 | 3,628 | 3,715 | 922,400 | 3,715 |
| 2024-03-05 | 3,574 | 3,684 | 3,561 | 3,657 | 1,132,900 | 3,657 |
| 2024-03-04 | 3,569 | 3,597 | 3,543 | 3,560 | 1,212,200 | 3,560 |
| 2024-03-01 | 3,408 | 3,469 | 3,406 | 3,469 | 682,700 | 3,469 |
| 2024-02-29 | 3,380 | 3,465 | 3,380 | 3,459 | 1,181,200 | 3,459 |
| 2024-02-28 | 3,405 | 3,415 | 3,365 | 3,380 | 805,400 | 3,380 |
| 2024-02-27 | 3,440 | 3,451 | 3,394 | 3,411 | 991,400 | 3,411 |
| 2024-02-26 | 3,474 | 3,508 | 3,444 | 3,454 | 870,000 | 3,454 |
| 2024-02-22 | 3,470 | 3,485 | 3,441 | 3,474 | 900,600 | 3,474 |
| 2024-02-21 | 3,400 | 3,473 | 3,391 | 3,433 | 1,723,900 | 3,433 |
| 2024-02-20 | 3,373 | 3,379 | 3,330 | 3,351 | 968,600 | 3,351 |
| 2024-02-19 | 3,324 | 3,385 | 3,320 | 3,377 | 1,099,300 | 3,377 |
| 2024-02-16 | 3,280 | 3,334 | 3,270 | 3,308 | 816,300 | 3,308 |
| 2024-02-15 | 3,276 | 3,291 | 3,241 | 3,264 | 828,600 | 3,264 |
| 2024-02-14 | 3,290 | 3,298 | 3,232 | 3,249 | 1,257,800 | 3,249 |
| 2024-02-13 | 3,348 | 3,358 | 3,291 | 3,323 | 1,435,400 | 3,323 |
| 2024-02-09 | 3,360 | 3,365 | 3,278 | 3,295 | 1,618,700 | 3,295 |
| 2024-02-08 | 3,305 | 3,358 | 3,272 | 3,345 | 2,783,900 | 3,345 |
| 2024-02-07 | 3,174 | 3,289 | 3,166 | 3,272 | 2,364,300 | 3,272 |
| 2024-02-06 | 3,055 | 3,165 | 3,038 | 3,139 | 2,826,500 | 3,139 |
| 2024-02-05 | 3,020 | 3,056 | 2,994.5 | 3,034 | 1,384,200 | 3,034 |
| 2024-02-02 | 2,963.5 | 3,006 | 2,945 | 2,997.5 | 738,800 | 2,997.50 |
| 2024-02-01 | 2,959 | 2,973 | 2,941 | 2,963.5 | 560,200 | 2,963.50 |
| 2024-01-31 | 2,946 | 2,992 | 2,945.5 | 2,986 | 637,800 | 2,986 |
| 2024-01-30 | 2,958.5 | 2,979 | 2,931 | 2,973.5 | 620,100 | 2,973.50 |
| 2024-01-29 | 2,931 | 2,974 | 2,924.5 | 2,957.5 | 746,700 | 2,957.50 |
| 2024-01-26 | 2,948.5 | 2,962 | 2,905 | 2,905 | 637,200 | 2,905 |
| 2024-01-25 | 2,920.5 | 2,965.5 | 2,897 | 2,952.5 | 953,100 | 2,952.50 |
| 2024-01-24 | 2,943.5 | 2,950.5 | 2,903.5 | 2,925 | 835,600 | 2,925 |
| 2024-01-23 | 2,980 | 2,997 | 2,955 | 2,973 | 919,300 | 2,973 |
| 2024-01-22 | 2,940 | 2,972.5 | 2,927 | 2,971 | 995,700 | 2,971 |
| 2024-01-19 | 2,917 | 2,932 | 2,896 | 2,932 | 1,025,900 | 2,932 |
| 2024-01-18 | 2,895 | 2,929.5 | 2,879 | 2,879 | 1,228,000 | 2,879 |
| 2024-01-17 | 2,885 | 2,934 | 2,861 | 2,910.5 | 2,087,700 | 2,910.50 |
| 2024-01-16 | 2,830 | 2,856 | 2,822 | 2,850 | 1,025,400 | 2,850 |
| 2024-01-15 | 2,801 | 2,837.5 | 2,793.5 | 2,829.5 | 799,100 | 2,829.50 |
| 2024-01-12 | 2,804 | 2,814 | 2,774 | 2,793 | 879,300 | 2,793 |
| 2024-01-11 | 2,790.5 | 2,805 | 2,775.5 | 2,792.5 | 1,141,400 | 2,792.50 |
| 2024-01-10 | 2,750 | 2,777 | 2,728 | 2,774 | 1,150,100 | 2,774 |
| 2024-01-09 | 2,682 | 2,726.5 | 2,669.5 | 2,725 | 1,100,200 | 2,725 |
| 2024-01-05 | 2,664.5 | 2,695 | 2,647 | 2,652.5 | 804,100 | 2,652.50 |
| 2024-01-04 | 2,650.5 | 2,716 | 2,638 | 2,702.5 | 777,900 | 2,702.50 |
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
