1. HOME >
  2. 株価時系列 >
  3. 6141 >
  4. 2023年

6141 DMG森精機(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-292,6802,7052,6802,700.5526,9002,700.50
2023-12-282,6672,7092,661.52,697.5685,0002,697.50
2023-12-272,760.52,7832,7492,767999,6002,767
2023-12-262,7462,760.52,7262,757579,7002,757
2023-12-252,7692,7762,7402,7471,057,8002,747
2023-12-222,7162,7502,7102,736.51,022,1002,736.50
2023-12-212,6602,689.52,6302,682.5959,4002,682.50
2023-12-202,6372,6962,6132,671.52,064,5002,671.50
2023-12-192,524.52,5602,5072,541.5589,7002,541.50
2023-12-182,516.52,547.52,497.52,535.5712,2002,535.50
2023-12-152,4952,553.52,4852,5461,103,2002,546
2023-12-142,524.52,5502,486.52,490891,7002,490
2023-12-132,552.52,5602,524.52,545.5706,7002,545.50
2023-12-122,6202,6262,533.52,546.51,201,4002,546.50
2023-12-112,6102,643.52,5842,599.5592,2002,599.50
2023-12-082,5982,6002,5482,5631,236,4002,563
2023-12-072,665.52,683.52,636.52,639684,7002,639
2023-12-062,625.52,7092,620.52,702.5773,8002,702.50
2023-12-052,6702,6982,6292,630741,7002,630
2023-12-042,677.52,688.52,6472,677504,4002,677
2023-12-012,6702,688.52,6582,677.5494,6002,677.50
2023-11-302,6232,6642,6232,656.5507,2002,656.50
2023-11-292,6272,6582,6182,635467,6002,635
2023-11-282,6202,6412,617.52,636480,9002,636
2023-11-272,670.52,6772,619.52,631552,5002,631
2023-11-242,6662,6902,651.52,661686,3002,661
2023-11-222,6152,658.52,6062,647436,9002,647
2023-11-212,6552,667.52,626.52,644786,8002,644
2023-11-202,7002,7152,6562,663.51,370,6002,663.50
2023-11-172,649.52,6842,6432,684989,8002,684
2023-11-162,6372,6662,6272,657842,8002,657
2023-11-152,6012,6422,5952,631.51,036,7002,631.50
2023-11-142,6002,6132,5752,577513,2002,577
2023-11-132,6462,6502,5942,610.5861,8002,610.50
2023-11-102,5942,6282,586.52,627.5765,2002,627.50
2023-11-092,5432,596.52,5212,591.5960,1002,591.50
2023-11-082,5872,5972,529.52,5351,016,1002,535
2023-11-072,6152,624.52,5622,5621,067,9002,562
2023-11-062,5972,6412,5902,6331,441,0002,633
2023-11-022,5852,5892,5292,554.5676,2002,554.50
2023-11-012,5192,556.52,500.52,544.51,679,4002,544.50
2023-10-312,5022,506.52,4392,469.51,354,8002,469.50
2023-10-302,4842,5302,468.52,501.51,365,1002,501.50
2023-10-272,4602,497.52,4552,482.51,428,5002,482.50
2023-10-262,4102,4712,4092,4342,267,5002,434
2023-10-252,4902,529.52,482.52,4841,801,4002,484
2023-10-242,4622,4912,393.52,4771,385,9002,477
2023-10-232,4572,4692,439.52,444.5955,9002,444.50
2023-10-202,4552,488.52,442.52,467.5717,2002,467.50
2023-10-192,4702,499.52,4562,479.51,098,5002,479.50
2023-10-182,5602,5692,4932,532.5856,6002,532.50
2023-10-172,5972,6192,5312,554982,1002,554
2023-10-162,5822,593.52,5352,551.51,163,2002,551.50
2023-10-132,651.52,6932,618.52,6211,377,2002,621
2023-10-122,5682,6942,561.52,693.52,952,8002,693.50
2023-10-112,5382,5552,5132,5181,054,6002,518
2023-10-102,4802,518.52,464.52,5171,290,7002,517
2023-10-062,4312,4542,4202,432.5636,7002,432.50
2023-10-052,391.52,4262,381.52,413.51,019,5002,413.50
2023-10-042,450.52,4602,3682,3682,157,4002,368
2023-10-032,5402,5402,4952,495966,9002,495
2023-10-022,5702,607.52,5452,547.5787,5002,547.50
2023-09-292,5922,600.52,5302,5431,645,0002,543
2023-09-282,6562,6662,582.52,6121,280,4002,612
2023-09-272,5972,631.52,5862,631.5795,9002,631.50
2023-09-262,6612,6652,6302,636661,3002,636
2023-09-252,6852,700.52,6592,668722,3002,668
2023-09-222,650.52,6662,6202,655889,8002,655
2023-09-212,7352,745.52,6962,697.5632,8002,697.50
2023-09-202,7602,7622,7282,728676,3002,728
2023-09-192,7312,7532,7092,753750,7002,753
2023-09-152,7062,7362,698.52,7151,289,5002,715
2023-09-142,6482,684.52,6422,680682,1002,680
2023-09-132,6642,679.52,6402,651.5489,4002,651.50
2023-09-122,646.52,661.52,6312,659.5306,8002,659.50
2023-09-112,6392,6502,620.52,638418,4002,638
2023-09-082,6622,672.52,6242,635.5854,5002,635.50
2023-09-072,7252,7282,6762,679.5751,8002,679.50
2023-09-062,6982,7142,6852,707542,1002,707
2023-09-052,730.52,730.52,6692,703.51,076,0002,703.50
2023-09-042,7202,7252,6892,723.5734,2002,723.50
2023-09-012,6702,711.52,6602,7101,226,2002,710
2023-08-312,625.52,674.52,611.52,660.5913,8002,660.50
2023-08-302,6432,646.52,6262,631.5523,7002,631.50
2023-08-292,6502,653.52,615.52,633861,5002,633
2023-08-282,590.52,6462,585.52,6461,473,1002,646
2023-08-252,5382,5712,5242,566.5832,6002,566.50
2023-08-242,5602,5712,5502,558.5744,2002,558.50
2023-08-232,507.52,558.52,505.52,558639,4002,558
2023-08-222,5492,5512,5102,535847,0002,535
2023-08-212,546.52,5472,5132,524.51,276,9002,524.50
2023-08-182,5702,5722,5142,528.51,401,1002,528.50
2023-08-172,511.52,619.52,491.52,592.52,807,3002,592.50
2023-08-162,4502,4962,4432,474.5860,9002,474.50
2023-08-152,467.52,5042,464.52,474795,9002,474
2023-08-142,5102,512.52,4402,447.51,083,3002,447.50
2023-08-102,4892,515.52,459.52,515.51,229,6002,515.50
2023-08-092,4952,5372,480.52,5191,172,9002,519
2023-08-082,5312,545.52,4892,510.51,057,7002,510.50
2023-08-072,5682,5692,493.52,5251,324,9002,525
2023-08-042,4782,5642,4302,5593,832,6002,559
2023-08-032,3942,3972,3202,3441,670,1002,344
2023-08-022,4252,461.52,418.52,427.5883,7002,427.50
2023-08-012,4462,4632,4362,455.51,071,2002,455.50
2023-07-312,4502,4502,399.52,413.51,152,1002,413.50
2023-07-282,3772,4152,354.52,4071,082,1002,407
2023-07-272,4152,4342,396.52,427634,5002,427
2023-07-262,4602,4602,4272,433520,9002,433
2023-07-252,449.52,4562,4312,456861,3002,456
2023-07-242,4582,470.52,434.52,447.5664,3002,447.50
2023-07-212,4412,459.52,4302,453478,0002,453
2023-07-202,4742,4872,4462,447529,4002,447
2023-07-192,4802,485.52,4562,482736,6002,482
2023-07-182,3842,4592,3832,459955,8002,459
2023-07-142,380.52,3872,354.52,374521,7002,374
2023-07-132,355.52,377.52,3412,367548,8002,367
2023-07-122,413.52,413.52,3492,350.5830,9002,350.50
2023-07-112,4362,4362,380.52,394.5545,4002,394.50
2023-07-102,411.52,439.52,4022,410618,4002,410
2023-07-072,4312,4572,4102,410725,5002,410
2023-07-062,485.52,493.52,4532,456936,8002,456
2023-07-052,5152,527.52,4862,517.5486,6002,517.50
2023-07-042,5522,5592,5282,532712,2002,532
2023-07-032,5202,5592,518.52,551.5982,6002,551.50
2023-06-302,4752,4952,4622,488741,6002,488
2023-06-292,4852,497.52,470.52,478847,0002,478
2023-06-282,4782,527.52,4662,5251,310,2002,525
2023-06-272,4852,492.52,430.52,4511,028,2002,451
2023-06-262,4772,5222,4462,485879,9002,485
2023-06-232,5682,569.52,4692,4901,423,2002,490
2023-06-222,542.52,558.52,5292,534.51,381,6002,534.50
2023-06-212,528.52,549.52,522.52,541.51,287,3002,541.50
2023-06-202,5652,577.52,547.52,559.5693,6002,559.50
2023-06-192,595.52,595.52,5392,555824,7002,555
2023-06-162,5612,5772,537.52,570.51,025,9002,570.50
2023-06-152,5552,6002,5322,574971,1002,574
2023-06-142,554.52,5782,548.52,5591,152,9002,559
2023-06-132,507.52,5342,4962,515.51,050,3002,515.50
2023-06-122,462.52,5302,455.52,497.51,117,7002,497.50
2023-06-092,4222,4552,4182,445669,5002,445
2023-06-082,4342,454.52,3952,407.5731,4002,407.50
2023-06-072,4702,4812,4262,426.51,236,8002,426.50
2023-06-062,4292,4652,408.52,465919,6002,465
2023-06-052,4662,469.52,4352,463.51,516,8002,463.50
2023-06-022,3662,4202,3552,4161,090,9002,416
2023-06-012,3202,3622,3122,357706,2002,357
2023-05-312,3752,3822,3362,3431,479,0002,343
2023-05-302,3662,3762,3472,368615,7002,368
2023-05-292,3842,4302,3662,3771,696,6002,377
2023-05-262,3332,3352,3042,307755,9002,307
2023-05-252,2522,3242,2502,3211,232,8002,321
2023-05-242,2502,2642,2262,250735,9002,250
2023-05-232,3182,3222,2662,271840,1002,271
2023-05-222,3122,3132,2772,3011,229,9002,301
2023-05-192,2622,3492,2552,3401,961,4002,340
2023-05-182,2102,2332,1992,233691,1002,233
2023-05-172,2102,2152,1762,183760,2002,183
2023-05-162,2152,2182,1942,206525,4002,206
2023-05-152,1622,2042,1542,203606,9002,203
2023-05-122,1382,1762,1312,156620,3002,156
2023-05-112,1912,2402,1702,1761,535,1002,176
2023-05-102,2202,2282,1982,219885,3002,219
2023-05-092,1962,2202,1832,220696,3002,220
2023-05-082,1752,1912,1562,189563,5002,189
2023-05-022,1872,1912,1702,177549,6002,177
2023-05-012,1812,1922,1662,186773,3002,186
2023-04-282,1862,1922,1422,170641,8002,170
2023-04-272,1002,1522,0922,152928,9002,152
2023-04-262,1252,1282,1032,107620,8002,107
2023-04-252,1642,1732,1482,155708,5002,155
2023-04-242,1652,1702,1372,148423,9002,148
2023-04-212,1312,1532,1242,149583,7002,149
2023-04-202,1012,1432,1012,137595,6002,137
2023-04-192,1102,1262,1092,122459,8002,122
2023-04-182,1242,1332,1132,116427,6002,116
2023-04-172,1272,1302,1122,125376,9002,125
2023-04-142,1412,1422,1092,109545,0002,109
2023-04-132,1102,1192,1002,115522,4002,115
2023-04-122,1082,1302,1002,126601,7002,126
2023-04-112,1112,1162,0862,091692,9002,091
2023-04-102,1002,1022,0682,087642,5002,087
2023-04-072,0642,0912,0592,087679,6002,087
2023-04-062,0922,0922,0412,0501,132,7002,050
2023-04-052,1582,1652,1242,126908,4002,126
2023-04-042,2272,2272,1912,205817,3002,205
2023-04-032,2472,2562,2192,226652,7002,226
2023-03-312,2112,2442,2102,228792,9002,228
2023-03-302,1722,1962,1692,196621,5002,196
2023-03-292,1632,1752,1452,175929,5002,175
2023-03-282,1272,1352,1132,121469,1002,121
2023-03-272,1062,1222,0792,112498,8002,112
2023-03-242,1132,1262,0942,105678,2002,105
2023-03-232,0682,1202,0562,114755,8002,114
2023-03-222,1202,1262,0872,1001,470,9002,100
2023-03-202,0442,0732,0162,020672,5002,020
2023-03-172,0862,0952,0362,0621,017,2002,062
2023-03-162,0202,0742,0052,0681,176,6002,068
2023-03-152,1292,1402,1092,131792,5002,131
2023-03-142,1302,1312,0782,0871,323,0002,087
2023-03-132,2092,2092,1592,1771,190,1002,177
2023-03-102,2422,2852,2332,2461,039,9002,246
2023-03-092,3002,3202,2812,292661,0002,292
2023-03-082,2502,2862,2412,280678,9002,280
2023-03-072,2802,2822,2622,269687,8002,269
2023-03-062,2552,2702,2402,268889,1002,268
2023-03-032,2262,2362,2182,230680,8002,230
2023-03-022,2282,2342,1902,196732,8002,196
2023-03-012,1802,2282,1772,226718,6002,226
2023-02-282,2412,2412,1832,1891,231,8002,189
2023-02-272,1392,1682,1382,164573,7002,164
2023-02-242,1222,1642,1182,1411,163,4002,141
2023-02-222,1332,1412,0902,094903,8002,094
2023-02-212,1502,1662,1432,159502,2002,159
2023-02-202,1352,1622,1272,154649,5002,154
2023-02-172,1332,1402,1192,131828,4002,131
2023-02-162,1312,1562,1142,1561,293,5002,156
2023-02-152,0882,1102,0822,1031,171,1002,103
2023-02-142,0752,0872,0692,084889,8002,084
2023-02-132,0592,0652,0372,060787,1002,060
2023-02-102,0492,0812,0322,0681,282,3002,068
2023-02-092,0082,0902,0012,0853,726,2002,085
2023-02-081,9681,9931,9501,9571,176,9001,957
2023-02-071,9661,9941,9581,973853,5001,973
2023-02-061,9902,0011,9711,974745,6001,974
2023-02-031,9431,9801,9331,970631,4001,970
2023-02-021,9591,9601,9421,949756,2001,949
2023-02-011,9701,9711,9471,953927,3001,953
2023-01-311,9601,9811,9521,970926,3001,970
2023-01-301,9701,9971,9611,9651,205,2001,965
2023-01-271,9351,9701,9351,9701,139,9001,970
2023-01-261,9651,9741,9261,929996,3001,929
2023-01-251,9801,9801,9561,969890,4001,969
2023-01-241,9421,9891,9391,9811,860,5001,981
2023-01-231,8651,9101,8581,9101,210,9001,910
2023-01-201,8521,8661,8421,847725,4001,847
2023-01-191,8691,8821,8531,853952,7001,853
2023-01-181,8791,8801,8471,8741,368,5001,874
2023-01-171,8141,8761,8121,8661,193,1001,866
2023-01-161,8321,8361,8011,801870,0001,801
2023-01-131,8601,8781,8541,860539,1001,860
2023-01-121,8611,8741,8521,864763,1001,864
2023-01-111,8271,8691,8251,8681,482,7001,868
2023-01-101,8171,8281,8051,811663,6001,811
2023-01-061,7641,8121,7601,810938,8001,810
2023-01-051,7601,7691,7521,769582,2001,769
2023-01-041,7441,7701,7231,768720,5001,768

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