1. HOME >
  2. 株価時系列 >
  3. 6141 >
  4. 2019年

6141 DMG森精機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,7091,7161,6791,690904,1001,690
2019-12-271,7161,7261,7071,719603,7001,719
2019-12-261,7031,7361,7011,736743,4001,736
2019-12-251,7231,7231,7031,714745,2001,714
2019-12-241,7301,7361,7201,729367,3001,729
2019-12-231,7251,7461,7211,722623,7001,722
2019-12-201,7231,7391,7041,725889,9001,725
2019-12-191,7051,7281,7021,721783,5001,721
2019-12-181,7551,7631,6951,6971,422,2001,697
2019-12-171,7921,7971,7461,7511,081,9001,751
2019-12-161,7671,7901,7671,777920,6001,777
2019-12-131,7591,7981,7591,7731,985,1001,773
2019-12-121,7311,7361,6971,702762,0001,702
2019-12-111,7281,7401,7101,715780,5001,715
2019-12-101,7541,7641,7371,7431,052,4001,743
2019-12-091,7251,7361,7171,731805,6001,731
2019-12-061,7081,7141,6941,700978,6001,700
2019-12-051,7201,7321,7091,715691,9001,715
2019-12-041,7111,7171,6921,708851,0001,708
2019-12-031,7031,7291,6951,7291,215,3001,729
2019-12-021,7461,7561,7351,753564,7001,753
2019-11-291,7401,7571,7251,732733,4001,732
2019-11-281,7551,7771,7281,735877,6001,735
2019-11-271,7091,7521,7041,7481,425,2001,748
2019-11-261,7441,7601,7161,726874,7001,726
2019-11-251,7151,7441,7071,723754,8001,723
2019-11-221,7121,7241,6931,696799,3001,696
2019-11-211,6931,7091,6731,6931,021,4001,693
2019-11-201,7121,7181,6931,7061,147,9001,706
2019-11-191,7371,7411,7121,7331,143,8001,733
2019-11-181,7741,7991,7641,775778,5001,775
2019-11-151,7461,7771,7341,763529,2001,763
2019-11-141,7841,8011,7531,7551,243,4001,755
2019-11-131,7841,8091,7751,7841,019,7001,784
2019-11-121,7701,8041,7681,803647,0001,803
2019-11-111,8201,8491,7801,7821,137,4001,782
2019-11-081,8171,8501,8111,8191,676,4001,819
2019-11-071,7501,8111,7441,7771,720,5001,777
2019-11-061,7701,7701,7531,762555,9001,762
2019-11-051,7791,7931,7531,7551,177,6001,755
2019-11-011,7351,7391,7091,7141,584,8001,714
2019-10-311,7681,7851,7511,775954,5001,775
2019-10-301,8211,8241,7651,7701,761,9001,770
2019-10-291,8151,8421,8131,8311,414,9001,831
2019-10-281,7851,8351,7841,8062,158,1001,806
2019-10-251,7531,7701,7401,7671,402,7001,767
2019-10-241,6991,7551,6991,7452,832,2001,745
2019-10-231,6221,6671,6221,6631,703,1001,663
2019-10-211,6151,6221,6061,618534,7001,618
2019-10-181,6051,6221,5961,6161,313,6001,616
2019-10-171,6051,6111,5811,5931,010,7001,593
2019-10-161,6051,6081,5701,5751,179,0001,575
2019-10-151,6021,6141,5751,5771,232,4001,577
2019-10-111,5511,5791,5391,5711,311,7001,571
2019-10-101,5211,5371,5071,532787,5001,532
2019-10-091,5071,5331,5061,530929,1001,530
2019-10-081,5131,5531,5091,5421,268,0001,542
2019-10-071,5131,5201,4831,493688,1001,493
2019-10-041,5061,5151,4931,506882,3001,506
2019-10-031,4911,4991,4811,4991,450,9001,499
2019-10-021,5441,5521,5141,5311,907,2001,531
2019-10-011,5431,5911,5411,5841,241,2001,584
2019-09-301,5331,5571,5241,531949,4001,531
2019-09-271,5111,5421,5101,5401,119,7001,540
2019-09-261,5321,5641,5111,5141,291,2001,514
2019-09-251,5211,5211,4801,5061,672,4001,506
2019-09-241,5341,5541,5271,5381,050,1001,538
2019-09-201,5811,5851,5441,5461,276,1001,546
2019-09-191,6101,6191,5691,5741,425,3001,574
2019-09-181,5971,5991,5751,5891,282,4001,589
2019-09-171,5851,6041,5711,5971,116,8001,597
2019-09-131,6151,6161,5931,6071,192,0001,607
2019-09-121,6051,6231,5971,6031,769,4001,603
2019-09-111,5591,5791,5401,5721,736,1001,572
2019-09-101,5271,5661,5211,5541,846,6001,554
2019-09-091,4681,5061,4671,5031,481,5001,503
2019-09-061,4501,4631,4341,4601,684,2001,460
2019-09-051,4161,4561,4161,4391,622,4001,439
2019-09-041,4221,4271,4071,415939,7001,415
2019-09-031,4251,4531,4231,438660,0001,438
2019-09-021,4451,4551,4141,429938,8001,429
2019-08-301,4311,4481,4301,4411,120,3001,441
2019-08-291,4321,4361,3941,4101,103,6001,410
2019-08-281,4371,4371,3981,405907,7001,405
2019-08-271,4281,4471,4221,423909,3001,423
2019-08-261,3901,4191,3871,4141,149,6001,414
2019-08-231,4311,4621,4261,450939,4001,450
2019-08-221,4401,4471,4311,437595,7001,437
2019-08-211,4221,4491,4211,436953,6001,436
2019-08-201,4171,4351,4131,426802,7001,426
2019-08-191,4131,4251,4051,412891,2001,412
2019-08-161,4001,4001,3821,3941,020,7001,394
2019-08-151,3831,4131,3711,4091,417,6001,409
2019-08-141,4531,4581,4381,4391,349,4001,439
2019-08-131,3991,4191,3911,4111,429,2001,411
2019-08-091,4541,4601,4341,4411,023,3001,441
2019-08-081,5111,5161,4381,4482,967,7001,448
2019-08-071,5261,5281,4711,4801,257,3001,480
2019-08-061,4551,5191,4511,4852,270,1001,485
2019-08-051,5141,5161,4871,5151,786,3001,515
2019-08-021,5541,5621,5331,5601,553,1001,560
2019-08-011,5591,6171,5401,6141,700,5001,614
2019-07-311,6101,6151,5901,5931,459,9001,593
2019-07-301,6701,6751,6261,6351,052,9001,635
2019-07-291,6411,6431,6241,633578,8001,633
2019-07-261,6401,6511,6301,650732,5001,650
2019-07-251,6751,6831,6501,662701,0001,662
2019-07-241,6841,6901,6711,6711,096,0001,671
2019-07-231,6421,6611,6331,6461,269,5001,646
2019-07-221,6211,6371,6151,6301,107,8001,630
2019-07-191,5851,6181,5841,6041,218,6001,604
2019-07-181,5831,5911,5751,5831,450,4001,583
2019-07-171,5951,6151,5851,5991,227,9001,599
2019-07-161,6151,6351,5931,5942,046,4001,594
2019-07-121,5991,6051,5661,5752,300,5001,575
2019-07-111,5961,6201,5671,5997,338,7001,599
2019-07-101,7821,7831,7481,7732,178,6001,773
2019-07-091,7991,8041,7821,798924,7001,798
2019-07-081,7971,8071,7781,8011,345,3001,801
2019-07-051,7821,8141,7751,8052,058,5001,805
2019-07-041,8411,8421,7891,8092,311,7001,809
2019-07-031,8411,8441,7961,8233,475,4001,823
2019-07-021,8171,8771,8041,8732,777,6001,873
2019-07-011,8281,8541,8041,8364,749,9001,836
2019-06-281,6931,7491,6921,7254,092,3001,725
2019-06-271,6271,7001,6151,6843,893,9001,684
2019-06-261,5501,5881,5441,5681,110,4001,568
2019-06-251,6321,6391,5851,5921,482,8001,592
2019-06-241,5711,6031,5681,592894,7001,592
2019-06-211,5981,6221,5781,5902,140,4001,590
2019-06-201,5751,5901,5521,5781,107,0001,578
2019-06-191,5501,5761,5471,5621,726,0001,562
2019-06-181,5241,5301,4891,4931,477,7001,493
2019-06-171,5011,5311,4901,5251,405,9001,525
2019-06-141,4811,5151,4761,5081,183,9001,508
2019-06-131,4931,5091,4851,4941,326,3001,494
2019-06-121,4921,5241,4861,5051,603,9001,505
2019-06-111,4641,4971,4531,483860,7001,483
2019-06-101,4541,4721,4451,4611,381,8001,461
2019-06-071,4451,4521,4271,4321,162,1001,432
2019-06-061,4171,4331,4071,4171,357,2001,417
2019-06-051,4251,4541,4181,4342,513,0001,434
2019-06-041,3141,3691,3111,3651,447,9001,365
2019-06-031,3111,3171,2971,3111,196,2001,311
2019-05-311,3581,3661,3281,3521,434,7001,352
2019-05-301,3311,3671,3301,3651,044,9001,365
2019-05-291,3281,3391,3051,3321,051,4001,332
2019-05-281,3131,3301,3061,3271,015,0001,327
2019-05-271,3181,3351,3061,3151,102,8001,315
2019-05-241,2941,3221,2601,3072,315,4001,307
2019-05-231,3831,3831,3301,3361,835,7001,336
2019-05-221,4261,4311,4031,405616,5001,405
2019-05-211,4101,4201,3801,405918,5001,405
2019-05-201,4311,4461,4101,416742,5001,416
2019-05-171,4261,4531,4171,4301,089,0001,430
2019-05-161,4401,4401,3951,4101,297,0001,410
2019-05-151,4391,4581,4241,453868,2001,453
2019-05-141,4001,4311,3851,4291,554,2001,429
2019-05-131,4691,4751,4501,460907,8001,460
2019-05-101,5071,5321,4681,4912,317,9001,491
2019-05-091,5001,5551,4961,5152,659,6001,515
2019-05-081,4701,5591,4371,5263,382,2001,526
2019-05-071,5851,5851,5071,5101,890,3001,510
2019-04-261,5771,5901,5561,5901,110,2001,590
2019-04-251,5951,6101,5761,5981,020,7001,598
2019-04-241,6461,6491,6021,6121,121,8001,612
2019-04-231,6591,6641,6251,6401,009,1001,640
2019-04-221,7011,7031,6671,667776,8001,667
2019-04-191,7001,7101,6901,7061,258,6001,706
2019-04-181,6921,7021,6611,6651,288,0001,665
2019-04-171,6801,7061,6761,6772,013,7001,677
2019-04-161,6331,6631,6261,6401,607,5001,640
2019-04-151,6121,6441,6121,6382,296,7001,638
2019-04-121,5601,5751,5491,5741,305,3001,574
2019-04-111,5311,5521,5251,544964,1001,544
2019-04-101,5231,5551,5151,5481,098,2001,548
2019-04-091,5371,5591,5361,559849,4001,559
2019-04-081,5701,5751,5341,541781,9001,541
2019-04-051,5401,5751,5381,5611,118,6001,561
2019-04-041,5491,5661,5381,5381,401,5001,538
2019-04-031,4861,5441,4821,5422,343,2001,542
2019-04-021,4501,4741,4411,4651,574,1001,465
2019-04-011,3791,4281,3791,4091,539,3001,409
2019-03-291,3701,3721,3451,369778,4001,369
2019-03-281,3711,3721,3421,3501,523,5001,350
2019-03-271,3941,4061,3741,3951,422,6001,395
2019-03-261,3581,3671,3331,3642,132,8001,364
2019-03-251,3601,3601,3091,3342,314,4001,334
2019-03-221,4151,4261,3831,4121,707,4001,412
2019-03-201,4271,4381,4211,428749,7001,428
2019-03-191,4271,4431,4131,439558,1001,439
2019-03-181,4101,4291,4091,426784,8001,426
2019-03-151,4041,4221,3931,3931,197,4001,393
2019-03-141,4081,4191,3811,382795,4001,382
2019-03-131,4001,4231,3911,400821,9001,400
2019-03-121,4091,4241,3871,4131,194,0001,413
2019-03-111,4011,4051,3671,3881,527,0001,388
2019-03-081,4461,4541,3961,4111,516,9001,411
2019-03-071,4901,4971,4611,4731,101,6001,473
2019-03-061,5261,5311,5101,519703,7001,519
2019-03-051,5531,5781,5311,5431,912,9001,543
2019-03-041,5121,5711,5121,5592,161,8001,559
2019-03-011,4701,5001,4651,4881,470,4001,488
2019-02-281,4841,4871,4391,4421,148,4001,442
2019-02-271,4931,5001,4801,484945,1001,484
2019-02-261,4961,5141,4861,4991,078,7001,499
2019-02-251,5001,5191,4911,4911,144,4001,491
2019-02-221,4571,4851,4391,4751,648,5001,475
2019-02-211,5051,5101,4741,4742,204,7001,474
2019-02-201,5241,5281,5121,5141,194,6001,514
2019-02-191,5201,5261,5051,522789,9001,522
2019-02-181,5361,5411,5121,5291,062,3001,529
2019-02-151,4761,4951,4661,4731,045,0001,473
2019-02-141,5421,5481,4981,4991,508,4001,499
2019-02-131,5481,5531,5171,5311,754,4001,531
2019-02-121,4481,5421,4251,4973,164,6001,497
2019-02-081,4661,4701,3881,4162,184,4001,416
2019-02-071,5111,5111,4741,4961,100,7001,496
2019-02-061,5291,5471,5121,5271,685,5001,527
2019-02-051,5021,5141,4911,4971,108,8001,497
2019-02-041,4721,4981,4701,4941,180,4001,494
2019-02-011,4641,4841,4451,4541,335,6001,454
2019-01-311,4801,4941,4451,4711,500,1001,471
2019-01-301,4411,4521,4231,4371,546,5001,437
2019-01-291,4451,4561,4091,4491,354,4001,449
2019-01-281,4751,4861,4531,4691,002,4001,469
2019-01-251,4261,4761,4261,4721,498,3001,472
2019-01-241,3991,4251,3891,422966,7001,422
2019-01-231,3681,4091,3551,3941,022,0001,394
2019-01-221,4371,4391,3911,3941,321,6001,394
2019-01-211,4161,4431,4161,4292,203,6001,429
2019-01-181,3481,3871,3411,3791,314,3001,379
2019-01-171,3571,3651,3221,326940,9001,326
2019-01-161,3691,3701,3131,3271,597,0001,327
2019-01-151,2911,3481,2911,3471,652,8001,347
2019-01-111,2871,3001,2801,2971,364,0001,297
2019-01-101,2781,2861,2511,268972,1001,268
2019-01-091,3091,3141,2761,2911,400,0001,291
2019-01-081,2671,3031,2591,2881,429,5001,288
2019-01-071,2541,2941,2471,2572,161,4001,257
2019-01-041,1811,2131,1431,1952,188,5001,195

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