6549 ディーエムソリューションズ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 1,199 | 1,199 | 1,175 | 1,188 | 1,900 | 1,188 |
| 2025-04-08 | 1,186 | 1,201 | 1,186 | 1,200 | 5,500 | 1,200 |
| 2025-04-07 | 1,150 | 1,200 | 1,148 | 1,148 | 7,900 | 1,148 |
| 2025-04-04 | 1,350 | 1,351 | 1,299 | 1,299 | 3,400 | 1,299 |
| 2025-04-03 | 1,365 | 1,386 | 1,350 | 1,355 | 1,700 | 1,355 |
| 2025-04-02 | 1,393 | 1,400 | 1,385 | 1,395 | 500 | 1,395 |
| 2025-04-01 | 1,364 | 1,373 | 1,364 | 1,372 | 1,600 | 1,372 |
| 2025-03-31 | 1,414 | 1,414 | 1,370 | 1,370 | 2,800 | 1,370 |
| 2025-03-28 | 1,449 | 1,460 | 1,380 | 1,439 | 1,900 | 1,439 |
| 2025-03-27 | 1,458 | 1,465 | 1,450 | 1,465 | 600 | 1,465 |
| 2025-03-26 | 1,475 | 1,475 | 1,458 | 1,458 | 1,900 | 1,458 |
| 2025-03-25 | 1,498 | 1,498 | 1,475 | 1,475 | 900 | 1,475 |
| 2025-03-24 | 1,481 | 1,497 | 1,466 | 1,497 | 2,600 | 1,497 |
| 2025-03-21 | 1,482 | 1,485 | 1,463 | 1,485 | 1,700 | 1,485 |
| 2025-03-19 | 1,484 | 1,502 | 1,473 | 1,482 | 3,500 | 1,482 |
| 2025-03-18 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | 1,460 |
| 2025-03-17 | 1,469 | 1,483 | 1,456 | 1,456 | 900 | 1,456 |
| 2025-03-14 | 1,471 | 1,471 | 1,452 | 1,452 | 500 | 1,452 |
| 2025-03-13 | 1,450 | 1,490 | 1,450 | 1,471 | 1,200 | 1,471 |
| 2025-03-12 | 1,450 | 1,452 | 1,450 | 1,450 | 900 | 1,450 |
| 2025-03-11 | 1,462 | 1,462 | 1,450 | 1,450 | 1,900 | 1,450 |
| 2025-03-10 | 1,462 | 1,462 | 1,462 | 1,462 | 200 | 1,462 |
| 2025-03-07 | 1,460 | 1,464 | 1,460 | 1,462 | 600 | 1,462 |
| 2025-03-06 | 1,464 | 1,479 | 1,464 | 1,467 | 400 | 1,467 |
| 2025-03-05 | 1,450 | 1,464 | 1,450 | 1,464 | 1,500 | 1,464 |
| 2025-03-04 | 1,459 | 1,459 | 1,459 | 1,459 | 200 | 1,459 |
| 2025-03-03 | 1,459 | 1,459 | 1,459 | 1,459 | 700 | 1,459 |
| 2025-02-28 | 1,425 | 1,468 | 1,421 | 1,438 | 1,000 | 1,438 |
| 2025-02-27 | 1,438 | 1,438 | 1,438 | 1,438 | 100 | 1,438 |
| 2025-02-26 | 1,457 | 1,470 | 1,432 | 1,437 | 3,700 | 1,437 |
| 2025-02-25 | 1,490 | 1,510 | 1,489 | 1,498 | 1,300 | 1,498 |
| 2025-02-21 | 1,465 | 1,465 | 1,460 | 1,460 | 300 | 1,460 |
| 2025-02-20 | 1,459 | 1,470 | 1,459 | 1,470 | 400 | 1,470 |
| 2025-02-19 | 1,470 | 1,500 | 1,429 | 1,459 | 3,900 | 1,459 |
| 2025-02-18 | 1,435 | 1,450 | 1,435 | 1,440 | 5,200 | 1,440 |
| 2025-02-17 | 1,471 | 1,492 | 1,471 | 1,477 | 1,200 | 1,477 |
| 2025-02-14 | 1,509 | 1,509 | 1,460 | 1,481 | 1,100 | 1,481 |
| 2025-02-13 | 1,498 | 1,527 | 1,498 | 1,509 | 700 | 1,509 |
| 2025-02-12 | 1,475 | 1,497 | 1,435 | 1,497 | 8,900 | 1,497 |
| 2025-02-10 | 1,510 | 1,550 | 1,495 | 1,503 | 6,700 | 1,503 |
| 2025-02-07 | 1,500 | 1,511 | 1,499 | 1,511 | 1,100 | 1,511 |
| 2025-02-06 | 1,503 | 1,509 | 1,503 | 1,504 | 1,100 | 1,504 |
| 2025-02-05 | 1,514 | 1,523 | 1,501 | 1,508 | 1,600 | 1,508 |
| 2025-02-04 | 1,509 | 1,519 | 1,509 | 1,519 | 3,400 | 1,519 |
| 2025-02-03 | 1,499 | 1,509 | 1,499 | 1,509 | 5,400 | 1,509 |
| 2025-01-31 | 1,499 | 1,499 | 1,486 | 1,499 | 1,100 | 1,499 |
| 2025-01-30 | 1,499 | 1,499 | 1,486 | 1,486 | 2,100 | 1,486 |
| 2025-01-29 | 1,488 | 1,500 | 1,428 | 1,499 | 2,400 | 1,499 |
| 2025-01-28 | 1,480 | 1,488 | 1,473 | 1,488 | 300 | 1,488 |
| 2025-01-27 | 1,449 | 1,480 | 1,446 | 1,480 | 4,500 | 1,480 |
| 2025-01-24 | 1,447 | 1,447 | 1,405 | 1,447 | 1,900 | 1,447 |
| 2025-01-23 | 1,443 | 1,448 | 1,439 | 1,448 | 1,400 | 1,448 |
| 2025-01-22 | 1,418 | 1,429 | 1,418 | 1,429 | 500 | 1,429 |
| 2025-01-21 | 1,416 | 1,424 | 1,411 | 1,422 | 1,200 | 1,422 |
| 2025-01-20 | 1,354 | 1,424 | 1,354 | 1,403 | 3,800 | 1,403 |
| 2025-01-17 | 1,384 | 1,385 | 1,353 | 1,353 | 400 | 1,353 |
| 2025-01-16 | 1,389 | 1,389 | 1,384 | 1,384 | 300 | 1,384 |
| 2025-01-15 | 1,373 | 1,373 | 1,356 | 1,359 | 700 | 1,359 |
| 2025-01-14 | 1,350 | 1,400 | 1,343 | 1,343 | 3,400 | 1,343 |
| 2025-01-10 | 1,350 | 1,380 | 1,320 | 1,380 | 1,400 | 1,380 |
| 2025-01-09 | 1,337 | 1,360 | 1,337 | 1,360 | 800 | 1,360 |
| 2025-01-08 | 1,352 | 1,352 | 1,322 | 1,322 | 2,000 | 1,322 |
| 2025-01-07 | 1,358 | 1,359 | 1,350 | 1,352 | 4,500 | 1,352 |
| 2025-01-06 | 1,367 | 1,367 | 1,352 | 1,353 | 1,700 | 1,353 |
分割・併合履歴 ： [2017-09-27]1株→2株