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
2024-06-204,1854,2174,1134,156814,6004,156
2024-06-194,2394,2804,1754,227399,1004,227
2024-06-184,2124,2514,1654,239522,8004,239
2024-06-174,3004,3194,1414,157822,4004,157
2024-06-144,2974,3794,2804,336656,2004,336
2024-06-134,4444,4464,3234,338482,4004,338
2024-06-124,3104,4244,3034,356630,9004,356
2024-06-114,4214,4534,3594,380554,4004,380
2024-06-104,4634,5014,3994,420548,1004,420
2024-06-074,4524,4764,4074,423655,2004,423
2024-06-064,3824,4594,3504,452719,0004,452
2024-06-054,3454,3884,2914,321737,2004,321
2024-06-044,4544,4584,3634,403796,2004,403
2024-06-034,5204,5374,4664,500738,1004,500
2024-05-314,4844,4934,3804,4681,151,3004,468
2024-05-304,3604,5204,3504,4632,361,4004,463
2024-05-294,6284,6594,4994,499968,9004,499
2024-05-284,5904,7034,5874,6521,178,7004,652
2024-05-274,4154,5794,4124,5721,278,8004,572
2024-05-244,2924,4014,2514,378776,7004,378
2024-05-234,3704,3874,3104,351978,5004,351
2024-05-224,4254,4534,3094,313919,3004,313
2024-05-214,5554,6424,4384,4451,098,9004,445
2024-05-204,4924,5854,4914,523899,9004,523
2024-05-174,4134,5304,3864,5181,438,0004,518
2024-05-164,5514,5704,4434,4831,085,2004,483
2024-05-154,5204,5744,5024,533761,0004,533
2024-05-144,5854,6144,4334,512946,6004,512
2024-05-134,6354,6664,6154,654606,8004,654
2024-05-104,7004,7404,6184,6681,405,8004,668
2024-05-094,7314,8104,7114,750945,7004,750
2024-05-084,7804,7854,6654,702976,9004,702
2024-05-074,6794,7944,6554,7721,790,3004,772
2024-05-024,4254,6434,4174,6152,584,6004,615
2024-05-014,2974,4384,2354,4252,073,0004,425
2024-04-304,1504,3234,1114,2381,687,5004,238
2024-04-264,2204,2404,0064,1672,382,7004,167
2024-04-254,1604,1854,1324,1501,235,8004,150
2024-04-244,0854,1824,0734,166908,2004,166
2024-04-234,1054,1104,0134,063720,7004,063
2024-04-224,1004,1753,9884,0351,733,3004,035
2024-04-194,1504,1944,0984,1621,495,8004,162
2024-04-184,1204,2604,0754,227828,9004,227
2024-04-174,2124,2344,1434,1481,075,7004,148
2024-04-164,3204,3304,1334,1421,099,7004,142
2024-04-154,1504,2974,1264,287938,0004,287
2024-04-124,2434,2824,2124,216585,0004,216
2024-04-114,1004,2204,0824,217534,9004,217
2024-04-104,2204,2594,1134,1371,203,6004,137
2024-04-094,0284,2394,0284,2381,296,4004,238
2024-04-083,9844,0553,9844,021608,5004,021
2024-04-054,0084,0293,9293,943827,9003,943
2024-04-044,0714,1534,0414,076886,7004,076
2024-04-033,9804,0703,9724,005637,7004,005
2024-04-023,9994,0903,9874,022967,1004,022
2024-04-014,0604,0773,9563,967659,7003,967
2024-03-294,0094,0903,9984,062748,1004,062
2024-03-284,0244,0533,9723,981943,0003,981
2024-03-274,0724,0734,0084,0471,570,3004,047
2024-03-264,0904,1264,0134,0511,970,0004,051
2024-03-254,1004,1734,0504,1461,508,1004,146
2024-03-224,0014,0853,9834,0701,202,4004,070
2024-03-213,9564,0063,8683,9791,786,6003,979
2024-03-193,8704,0093,8213,8863,382,4003,886
2024-03-183,9734,1183,9554,1151,629,5004,115
2024-03-153,8764,0253,8653,9592,311,6003,959
2024-03-143,6303,9643,6203,9464,821,5003,946
2024-03-133,5933,6543,5053,6291,519,7003,629
2024-03-123,5103,5413,4683,5411,047,7003,541
2024-03-113,6453,6653,5363,564960,6003,564
2024-03-083,7273,7693,6873,715748,1003,715
2024-03-073,7403,7753,7073,7181,067,8003,718
2024-03-063,6333,7273,6283,715922,4003,715
2024-03-053,5743,6843,5613,6571,132,9003,657
2024-03-043,5693,5973,5433,5601,212,2003,560
2024-03-013,4083,4693,4063,469682,7003,469
2024-02-293,3803,4653,3803,4591,181,2003,459
2024-02-283,4053,4153,3653,380805,4003,380
2024-02-273,4403,4513,3943,411991,4003,411
2024-02-263,4743,5083,4443,454870,0003,454
2024-02-223,4703,4853,4413,474900,6003,474
2024-02-213,4003,4733,3913,4331,723,9003,433
2024-02-203,3733,3793,3303,351968,6003,351
2024-02-193,3243,3853,3203,3771,099,3003,377
2024-02-163,2803,3343,2703,308816,3003,308
2024-02-153,2763,2913,2413,264828,6003,264
2024-02-143,2903,2983,2323,2491,257,8003,249
2024-02-133,3483,3583,2913,3231,435,4003,323
2024-02-093,3603,3653,2783,2951,618,7003,295
2024-02-083,3053,3583,2723,3452,783,9003,345
2024-02-073,1743,2893,1663,2722,364,3003,272
2024-02-063,0553,1653,0383,1392,826,5003,139
2024-02-053,0203,0562,994.53,0341,384,2003,034
2024-02-022,963.53,0062,9452,997.5738,8002,997.50
2024-02-012,9592,9732,9412,963.5560,2002,963.50
2024-01-312,9462,9922,945.52,986637,8002,986
2024-01-302,958.52,9792,9312,973.5620,1002,973.50
2024-01-292,9312,9742,924.52,957.5746,7002,957.50
2024-01-262,948.52,9622,9052,905637,2002,905
2024-01-252,920.52,965.52,8972,952.5953,1002,952.50
2024-01-242,943.52,950.52,903.52,925835,6002,925
2024-01-232,9802,9972,9552,973919,3002,973
2024-01-222,9402,972.52,9272,971995,7002,971
2024-01-192,9172,9322,8962,9321,025,9002,932
2024-01-182,8952,929.52,8792,8791,228,0002,879
2024-01-172,8852,9342,8612,910.52,087,7002,910.50
2024-01-162,8302,8562,8222,8501,025,4002,850
2024-01-152,8012,837.52,793.52,829.5799,1002,829.50
2024-01-122,8042,8142,7742,793879,3002,793
2024-01-112,790.52,8052,775.52,792.51,141,4002,792.50
2024-01-102,7502,7772,7282,7741,150,1002,774
2024-01-092,6822,726.52,669.52,7251,100,2002,725
2024-01-052,664.52,6952,6472,652.5804,1002,652.50
2024-01-042,650.52,7162,6382,702.5777,9002,702.50

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