6141 DMG森精機(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-201,7781,8131,7731,8111,097,4001,811
2022-05-191,7071,7771,7041,769881,1001,769
2022-05-181,7671,7821,7521,757770,1001,757
2022-05-171,7251,7491,7121,743653,3001,743
2022-05-161,7691,7701,7181,722696,5001,722
2022-05-131,7201,7911,7171,7501,786,7001,750
2022-05-121,6211,7131,5821,6842,459,2001,684
2022-05-111,6131,6311,6001,623968,7001,623
2022-05-101,6001,6371,5941,6311,263,7001,631
2022-05-091,6381,6381,6101,6211,122,0001,621
2022-05-061,6451,6621,6301,658732,5001,658
2022-05-021,6421,6801,6401,6521,222,5001,652
2022-04-281,6101,6421,6051,6421,009,5001,642
2022-04-271,5671,5921,5601,5891,384,5001,589
2022-04-261,6231,6251,5861,6031,277,0001,603
2022-04-251,6071,6291,5971,608902,3001,608
2022-04-221,6321,6681,6311,6651,617,8001,665
2022-04-211,6251,6651,6181,6531,108,6001,653
2022-04-201,6221,6261,6001,614984,0001,614
2022-04-191,5731,6101,5661,601925,7001,601
2022-04-181,5331,5511,5271,547665,3001,547
2022-04-151,5261,5511,5151,548570,5001,548
2022-04-141,5391,5601,5311,548556,1001,548
2022-04-131,5001,5231,4991,520987,1001,520
2022-04-121,5231,5321,4961,501959,9001,501
2022-04-111,5251,5431,5141,528802,9001,528
2022-04-081,5791,5821,5181,5251,299,1001,525
2022-04-071,5651,5811,5571,567722,1001,567
2022-04-061,6301,6321,5971,605804,0001,605
2022-04-051,6831,6901,6451,647611,5001,647
2022-04-041,6611,6661,6421,666694,8001,666
2022-04-011,6471,6671,6271,661659,7001,661
2022-03-311,6801,6901,6611,6741,045,9001,674
2022-03-301,7051,7131,6871,7021,322,1001,702
2022-03-291,6461,6701,6421,666679,1001,666
2022-03-281,6671,6701,6311,651620,5001,651
2022-03-251,6671,6801,6461,660807,5001,660
2022-03-241,6051,6421,6011,639761,3001,639
2022-03-231,6261,6401,6061,6371,036,2001,637
2022-03-221,6051,6291,6051,614773,0001,614
2022-03-181,5631,5861,5611,584959,4001,584
2022-03-171,5561,5751,5411,5731,422,2001,573
2022-03-161,5221,5231,4751,4951,200,1001,495
2022-03-151,4791,5171,4731,4921,080,1001,492
2022-03-141,4611,4951,4581,4781,026,7001,478
2022-03-111,4401,4641,4221,4551,110,9001,455
2022-03-101,4751,5051,4661,4841,637,3001,484
2022-03-091,4121,4361,3881,4051,071,8001,405
2022-03-081,3841,4171,3661,3861,435,5001,386
2022-03-071,4501,4541,4041,4271,759,4001,427
2022-03-041,5711,5731,4961,5061,527,9001,506
2022-03-031,5951,6021,5621,592844,7001,592
2022-03-021,6001,6151,5661,5711,019,8001,571
2022-03-011,6201,6371,6021,618847,7001,618
2022-02-281,5841,5971,5551,5971,489,9001,597
2022-02-251,5911,6081,5561,5941,806,1001,594
2022-02-241,5631,5861,5111,5302,330,2001,530
2022-02-221,6111,6401,5731,6032,269,6001,603
2022-02-211,7061,7221,6821,6911,176,6001,691
2022-02-181,7351,7511,7041,745933,8001,745
2022-02-171,7581,7971,7571,7741,007,5001,774
2022-02-161,7641,7731,7501,770877,9001,770
2022-02-151,7111,7671,7111,7301,372,3001,730
2022-02-141,7331,7751,7111,7251,530,2001,725
2022-02-101,7941,8091,7301,7411,758,7001,741
2022-02-091,7341,7751,7341,767685,6001,767
2022-02-081,7321,7651,7241,728603,7001,728
2022-02-071,7291,7421,7131,733672,0001,733
2022-02-041,7301,7641,7211,764536,9001,764
2022-02-031,7501,7631,7341,753595,6001,753
2022-02-021,7421,7731,7231,772677,5001,772
2022-02-011,8201,8261,7131,7181,037,2001,718
2022-01-311,7551,8271,7361,801909,3001,801
2022-01-281,7211,7491,6951,749878,9001,749
2022-01-271,8001,8171,6851,6971,462,2001,697
2022-01-261,7901,8031,7611,787713,2001,787
2022-01-251,8521,8591,7651,781906,0001,781
2022-01-241,8041,8641,7981,861721,7001,861
2022-01-211,8561,8631,8191,831960,6001,831
2022-01-201,8901,9111,8421,896774,1001,896
2022-01-191,9521,9551,9051,908880,7001,908
2022-01-181,9832,0211,9731,9921,002,5001,992
2022-01-171,9931,9991,9501,958609,3001,958
2022-01-142,0302,0351,9861,994503,3001,994
2022-01-132,0652,0862,0462,047470,4002,047
2022-01-121,9882,0771,9862,0751,128,7002,075
2022-01-111,9571,9661,9281,956486,3001,956
2022-01-072,0152,0311,9551,981724,5001,981
2022-01-062,0122,0231,9881,990471,7001,990
2022-01-052,0132,0331,9922,031549,7002,031
2022-01-041,9952,0051,9782,004436,7002,004

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