1. HOME >
  2. 株価時系列 >
  3. 6141 >
  4. 2020年

6141 DMG森精機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5821,5821,5481,569951,6001,569
2020-12-291,5721,5941,5651,594802,6001,594
2020-12-281,5941,6051,5661,584664,1001,584
2020-12-251,5841,6021,5841,590784,2001,590
2020-12-241,5941,6201,5721,576681,1001,576
2020-12-231,6061,6071,5621,582757,1001,582
2020-12-221,6001,6131,5851,5971,005,6001,597
2020-12-211,6511,6591,6131,635771,1001,635
2020-12-181,6411,6561,6321,650674,7001,650
2020-12-171,6751,6811,6411,649973,3001,649
2020-12-161,6861,6971,6721,6861,004,6001,686
2020-12-151,6601,6761,6471,660708,8001,660
2020-12-141,6291,7001,6291,6661,766,2001,666
2020-12-111,6101,6251,5911,609841,1001,609
2020-12-101,6121,6321,5981,608701,3001,608
2020-12-091,5801,6171,5801,6041,338,3001,604
2020-12-081,5601,5721,5441,559748,3001,559
2020-12-071,6001,6051,5691,572565,3001,572
2020-12-041,5801,5951,5651,578748,7001,578
2020-12-031,5891,5951,5701,590396,6001,590
2020-12-021,5751,6031,5751,586827,7001,586
2020-12-011,5491,5881,5471,573855,4001,573
2020-11-301,6141,6151,5421,5421,682,2001,542
2020-11-271,5841,6201,5821,6041,330,9001,604
2020-11-261,5681,5801,5551,576862,2001,576
2020-11-251,6001,6291,5841,5871,544,6001,587
2020-11-241,5791,6061,5681,5691,554,7001,569
2020-11-201,4951,5441,4951,5391,434,4001,539
2020-11-191,5061,5141,4781,5071,705,7001,507
2020-11-181,5321,5321,5091,5201,257,4001,520
2020-11-171,5541,5541,5321,553998,6001,553
2020-11-161,5471,5561,5381,5451,208,3001,545
2020-11-131,5361,5361,5011,5211,262,7001,521
2020-11-121,5501,5811,5381,5641,215,6001,564
2020-11-111,5991,6071,5661,5771,121,5001,577
2020-11-101,5751,6131,5651,5742,675,0001,574
2020-11-091,5531,5531,4781,4931,444,7001,493
2020-11-061,4951,5201,4781,5132,194,3001,513
2020-11-051,4861,4891,4511,479991,4001,479
2020-11-041,4911,5001,4611,4771,306,3001,477
2020-11-021,4011,4461,3951,4361,373,0001,436
2020-10-301,4531,4661,3781,3861,839,6001,386
2020-10-291,4101,4551,4051,4461,523,6001,446
2020-10-281,5011,5011,4561,470951,6001,470
2020-10-271,5101,5101,4851,495747,7001,495
2020-10-261,5251,5381,5181,528547,4001,528
2020-10-231,5351,5421,5181,530566,7001,530
2020-10-221,5041,5241,5001,521467,7001,521
2020-10-211,4851,5241,4851,519752,9001,519
2020-10-201,4731,4901,4621,479457,6001,479
2020-10-191,4741,4971,4681,483657,3001,483
2020-10-161,4821,4981,4611,468629,8001,468
2020-10-151,5051,5091,4871,495579,6001,495
2020-10-141,5421,5451,4941,506944,3001,506
2020-10-131,4841,5391,4841,5361,808,8001,536
2020-10-121,4931,4931,4541,467775,3001,467
2020-10-091,5121,5211,4901,494690,7001,494
2020-10-081,5201,5271,5031,508918,8001,508
2020-10-071,4831,5181,4771,514884,5001,514
2020-10-061,5021,5091,4921,4981,121,1001,498
2020-10-051,4991,5151,4711,4851,374,9001,485
2020-10-021,4781,4961,4661,4721,918,5001,472
2020-09-301,4811,4811,4501,4521,534,1001,452
2020-09-291,5101,5121,4841,4951,391,6001,495
2020-09-281,4861,5061,4681,5061,549,7001,506
2020-09-251,4771,4871,4641,4821,162,3001,482
2020-09-241,5151,5151,4621,4781,796,6001,478
2020-09-231,5291,5311,5021,5251,577,7001,525
2020-09-181,5661,5721,5531,565864,8001,565
2020-09-171,5601,5641,5431,554725,5001,554
2020-09-161,5831,5831,5561,556892,8001,556
2020-09-151,5551,5751,5471,569791,5001,569
2020-09-141,5791,6011,5731,573908,3001,573
2020-09-111,5611,5761,5461,5641,195,4001,564
2020-09-101,5321,5621,5261,5541,126,6001,554
2020-09-091,5051,5401,4911,5272,037,0001,527
2020-09-081,5171,5531,5171,5521,829,4001,552
2020-09-071,4591,5171,4481,5102,202,0001,510
2020-09-041,4111,4741,4061,4601,595,7001,460
2020-09-031,4571,4761,4411,4451,518,7001,445
2020-09-021,4111,4461,4031,4272,117,8001,427
2020-09-011,3581,3921,3341,3861,797,5001,386
2020-08-311,3831,4141,3441,3481,822,3001,348
2020-08-281,3241,3741,3021,3394,114,8001,339
2020-08-271,2951,3041,2451,2941,347,5001,294
2020-08-261,2911,3101,2811,310927,6001,310
2020-08-251,2971,3181,2971,303949,7001,303
2020-08-241,2621,2741,2521,270509,8001,270
2020-08-211,2701,2831,2611,2661,084,0001,266
2020-08-201,2691,2821,2621,270691,7001,270
2020-08-191,2661,2851,2601,283917,2001,283
2020-08-181,2921,2961,2681,288945,4001,288
2020-08-171,3001,3211,2951,301642,4001,301
2020-08-141,3381,3391,3051,3081,199,0001,308
2020-08-131,3401,3601,3281,3411,612,3001,341
2020-08-121,2861,3211,2861,3121,704,9001,312
2020-08-111,2191,2731,2141,2691,863,3001,269
2020-08-071,1921,2111,1821,190885,3001,190
2020-08-061,2001,2231,1851,201849,3001,201
2020-08-051,1811,2001,1751,2001,281,1001,200
2020-08-041,1991,2181,1871,2101,175,2001,210
2020-08-031,1371,1851,1371,1711,342,8001,171
2020-07-311,1381,1471,1201,1231,273,4001,123
2020-07-301,1891,1911,1571,158964,3001,158
2020-07-291,2141,2151,1751,1871,376,0001,187
2020-07-281,2581,2581,2351,235760,2001,235
2020-07-271,2561,2581,2281,2571,261,7001,257
2020-07-221,2891,3021,2781,278747,9001,278
2020-07-211,3151,3151,2821,2911,065,6001,291
2020-07-201,3201,3251,2911,317809,2001,317
2020-07-171,3241,3351,3091,315821,4001,315
2020-07-161,3261,3411,3091,3161,258,1001,316
2020-07-151,3171,3321,3011,314964,2001,314
2020-07-141,2871,3001,2621,2951,128,3001,295
2020-07-131,2801,3091,2791,3061,432,7001,306
2020-07-101,2651,2651,2371,2451,041,4001,245
2020-07-091,2781,2841,2611,261836,5001,261
2020-07-081,2971,3061,2731,282844,8001,282
2020-07-071,3471,3471,3011,310921,6001,310
2020-07-061,2901,3381,2901,3301,026,2001,330
2020-07-031,2931,2961,2681,287564,9001,287
2020-07-021,2741,2911,2531,269895,3001,269
2020-07-011,3131,3281,2731,284880,6001,284
2020-06-301,3001,3331,2991,3071,654,1001,307
2020-06-291,2541,2781,2391,2561,093,4001,256
2020-06-261,3001,3061,2871,293753,0001,293
2020-06-251,3001,3001,2671,2841,730,1001,284
2020-06-241,3431,3511,3201,321897,4001,321
2020-06-231,3491,3561,3171,3461,051,1001,346
2020-06-221,3341,3561,3221,335651,6001,335
2020-06-191,3601,3631,3311,340842,1001,340
2020-06-181,3501,3511,3121,3481,241,6001,348
2020-06-171,3781,3801,3431,3671,256,1001,367
2020-06-161,3621,4061,3591,3841,834,7001,384
2020-06-151,3571,3621,3051,3081,444,9001,308
2020-06-121,3001,3751,2951,3712,031,8001,371
2020-06-111,3961,4121,3731,3902,151,7001,390
2020-06-101,4091,4451,3991,4381,233,9001,438
2020-06-091,4251,4511,4011,4272,337,0001,427
2020-06-081,4411,4751,4371,4492,781,5001,449
2020-06-051,4001,4041,3791,4032,144,2001,403
2020-06-041,4291,4341,3461,3832,665,9001,383
2020-06-031,4211,4301,3931,4112,832,0001,411
2020-06-021,3301,3671,3171,3592,251,6001,359
2020-06-011,2971,3071,2801,2952,157,7001,295
2020-05-291,3461,3811,3051,3092,916,0001,309
2020-05-281,3771,4061,3571,3763,424,8001,376
2020-05-271,2861,3671,2861,3413,646,7001,341
2020-05-261,1981,2751,1951,2672,228,6001,267
2020-05-251,2051,2051,1831,195848,5001,195
2020-05-221,2021,2061,1721,1821,586,0001,182
2020-05-211,2231,2231,2011,2081,128,0001,208
2020-05-201,1961,2261,1911,2091,376,1001,209
2020-05-191,2011,2211,1951,2081,600,7001,208
2020-05-181,1721,1741,1331,1481,082,1001,148
2020-05-151,1931,1941,1251,1581,494,9001,158
2020-05-141,1701,1801,1481,1491,450,0001,149
2020-05-131,1651,2041,1461,1971,556,5001,197
2020-05-121,2001,2111,1711,1931,633,8001,193
2020-05-111,1671,2091,1641,2052,140,5001,205
2020-05-081,1141,1381,1101,1301,955,5001,130
2020-05-071,0531,0801,0531,0681,523,5001,068
2020-05-011,0991,0991,0721,0862,344,3001,086
2020-04-301,0961,1201,0831,1162,924,0001,116
2020-04-281,0331,0501,0251,0362,161,4001,036
2020-04-279791,0189731,0172,467,7001,017
2020-04-249479529359491,147,700949
2020-04-239179579179571,503,200957
2020-04-229149178909081,296,400908
2020-04-219419479279271,127,700927
2020-04-209379559309521,107,800952
2020-04-179319559269401,801,500940
2020-04-169069118949011,368,700901
2020-04-159349349089251,544,500925
2020-04-148919438869372,030,200937
2020-04-139109228918941,398,300894
2020-04-109009238739161,953,900916
2020-04-099109308908982,208,400898
2020-04-088748918418882,282,200888
2020-04-078758918458822,232,500882
2020-04-068088527858472,647,200847
2020-04-038688748238351,348,900835
2020-04-028508608278531,800,600853
2020-04-018969068598682,293,000868
2020-03-319019228929021,962,800902
2020-03-308989098779061,938,900906
2020-03-279719749099282,934,900928
2020-03-269599599099253,457,700925
2020-03-251,0181,0349911,0272,386,7001,027
2020-03-248699098619072,932,300907
2020-03-238608818448552,817,100855
2020-03-198948958318562,732,700856
2020-03-188979348718773,634,200877
2020-03-178669188529043,033,700904
2020-03-169609658898932,677,500893
2020-03-139509939179523,310,500952
2020-03-121,0741,0821,0081,0113,295,9001,011
2020-03-111,1351,1771,1021,1042,715,7001,104
2020-03-101,1431,1541,0981,1363,151,8001,136
2020-03-091,2121,2401,1701,1812,318,4001,181
2020-03-061,2931,3061,2691,2791,530,9001,279
2020-03-051,3621,3701,3051,3231,468,1001,323
2020-03-041,3111,3441,3101,335694,8001,335
2020-03-031,3941,3971,3401,3401,211,0001,340
2020-03-021,3461,3881,3311,3601,365,9001,360
2020-02-281,3541,3841,3321,3631,783,2001,363
2020-02-271,4501,4531,3971,4112,657,4001,411
2020-02-261,4531,4711,4321,4691,863,1001,469
2020-02-251,4201,4841,4201,4791,881,8001,479
2020-02-211,5241,5351,5161,519671,0001,519
2020-02-201,5421,5591,5161,5281,073,8001,528
2020-02-191,5421,5481,5091,5231,279,6001,523
2020-02-181,5611,5651,5261,5431,866,9001,543
2020-02-171,5501,6081,5471,5981,307,5001,598
2020-02-141,6131,6221,5461,5791,657,1001,579
2020-02-131,6341,6461,6241,628854,2001,628
2020-02-121,6371,6441,6181,629721,8001,629
2020-02-101,6031,6521,5981,6361,008,8001,636
2020-02-071,6351,6401,6141,637767,9001,637
2020-02-061,6271,6451,6251,6301,261,7001,630
2020-02-051,6161,6181,5911,5921,000,7001,592
2020-02-041,5821,5961,5671,574821,6001,574
2020-02-031,4951,5901,4951,5811,891,2001,581
2020-01-311,5641,5781,5521,5531,116,6001,553
2020-01-301,5771,5831,5421,5631,333,9001,563
2020-01-291,6151,6221,6021,6091,265,6001,609
2020-01-281,5621,5911,5471,5841,469,4001,584
2020-01-271,6401,6461,5951,6002,068,1001,600
2020-01-241,7411,7471,7021,706796,5001,706
2020-01-231,7241,7391,7191,734683,7001,734
2020-01-221,6881,7471,6841,7441,076,9001,744
2020-01-211,7291,7351,6951,698836,4001,698
2020-01-201,7241,7411,7191,736626,5001,736
2020-01-171,7001,7141,6881,710994,1001,710
2020-01-161,6681,6821,6611,680522,5001,680
2020-01-151,6641,6801,6561,674784,5001,674
2020-01-141,6841,6981,6651,677805,3001,677
2020-01-101,6741,6921,6721,682542,6001,682
2020-01-091,6861,6891,6621,662804,4001,662
2020-01-081,6481,6561,6261,6481,029,6001,648
2020-01-071,6901,7031,6801,6831,065,4001,683
2020-01-061,6351,6561,6311,6531,037,5001,653

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