6549 ディーエムソリューションズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,262 | 1,286 | 1,262 | 1,286 | 800 | 1,286 |
| 2024-11-21 | - | - | - | 1,262 | - | 1,262 |
| 2024-11-20 | 1,250 | 1,262 | 1,250 | 1,262 | 400 | 1,262 |
| 2024-11-19 | 1,248 | 1,248 | 1,248 | 1,248 | 600 | 1,248 |
| 2024-11-18 | 1,282 | 1,282 | 1,252 | 1,252 | 3,800 | 1,252 |
| 2024-11-15 | 1,290 | 1,290 | 1,290 | 1,290 | 200 | 1,290 |
| 2024-11-14 | 1,250 | 1,300 | 1,250 | 1,300 | 600 | 1,300 |
| 2024-11-13 | 1,281 | 1,287 | 1,240 | 1,250 | 800 | 1,250 |
| 2024-11-12 | 1,360 | 1,360 | 1,240 | 1,300 | 6,900 | 1,300 |
| 2024-11-11 | 1,256 | 1,401 | 1,256 | 1,401 | 5,600 | 1,401 |
| 2024-11-08 | 1,250 | 1,250 | 1,245 | 1,245 | 500 | 1,245 |
| 2024-11-07 | 1,250 | 1,263 | 1,241 | 1,263 | 700 | 1,263 |
| 2024-11-06 | 1,265 | 1,265 | 1,239 | 1,239 | 500 | 1,239 |
| 2024-11-05 | 1,230 | 1,268 | 1,220 | 1,268 | 1,200 | 1,268 |
| 2024-11-01 | 1,255 | 1,255 | 1,230 | 1,230 | 400 | 1,230 |
| 2024-10-31 | 1,256 | 1,256 | 1,240 | 1,240 | 400 | 1,240 |
| 2024-10-30 | 1,290 | 1,290 | 1,260 | 1,261 | 1,000 | 1,261 |
| 2024-10-29 | - | - | - | 1,291 | - | 1,291 |
| 2024-10-28 | 1,250 | 1,291 | 1,250 | 1,291 | 800 | 1,291 |
| 2024-10-25 | 1,290 | 1,290 | 1,236 | 1,280 | 2,800 | 1,280 |
| 2024-10-24 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | 1,290 |
| 2024-10-23 | 1,241 | 1,241 | 1,230 | 1,230 | 200 | 1,230 |
| 2024-10-22 | 1,238 | 1,238 | 1,230 | 1,230 | 600 | 1,230 |
| 2024-10-21 | 1,240 | 1,241 | 1,233 | 1,233 | 2,500 | 1,233 |
| 2024-10-18 | - | - | - | 1,270 | - | 1,270 |
| 2024-10-17 | 1,260 | 1,290 | 1,260 | 1,270 | 500 | 1,270 |
| 2024-10-16 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | 1,262 |
| 2024-10-15 | 1,291 | 1,294 | 1,281 | 1,281 | 900 | 1,281 |
| 2024-10-11 | 1,288 | 1,288 | 1,260 | 1,281 | 900 | 1,281 |
| 2024-10-10 | 1,258 | 1,261 | 1,258 | 1,261 | 500 | 1,261 |
| 2024-10-09 | 1,283 | 1,283 | 1,280 | 1,280 | 800 | 1,280 |
| 2024-10-08 | 1,301 | 1,310 | 1,300 | 1,300 | 600 | 1,300 |
| 2024-10-07 | 1,314 | 1,344 | 1,314 | 1,326 | 1,300 | 1,326 |
| 2024-10-04 | 1,305 | 1,310 | 1,305 | 1,306 | 600 | 1,306 |
| 2024-10-03 | 1,305 | 1,321 | 1,305 | 1,305 | 700 | 1,305 |
| 2024-10-02 | 1,321 | 1,321 | 1,301 | 1,301 | 300 | 1,301 |
| 2024-10-01 | 1,300 | 1,321 | 1,300 | 1,321 | 300 | 1,321 |
| 2024-09-30 | 1,314 | 1,320 | 1,285 | 1,300 | 4,000 | 1,300 |
| 2024-09-27 | 1,325 | 1,345 | 1,312 | 1,312 | 1,600 | 1,312 |
| 2024-09-26 | 1,350 | 1,350 | 1,314 | 1,344 | 2,700 | 1,344 |
| 2024-09-25 | 1,371 | 1,371 | 1,335 | 1,359 | 2,000 | 1,359 |
| 2024-09-24 | 1,365 | 1,371 | 1,349 | 1,371 | 1,500 | 1,371 |
| 2024-09-20 | 1,352 | 1,372 | 1,345 | 1,354 | 1,900 | 1,354 |
| 2024-09-19 | 1,372 | 1,375 | 1,339 | 1,363 | 3,200 | 1,363 |
| 2024-09-18 | 1,370 | 1,370 | 1,350 | 1,370 | 700 | 1,370 |
| 2024-09-17 | 1,360 | 1,370 | 1,350 | 1,350 | 1,200 | 1,350 |
| 2024-09-13 | 1,358 | 1,358 | 1,330 | 1,358 | 900 | 1,358 |
| 2024-09-12 | 1,312 | 1,351 | 1,312 | 1,346 | 1,600 | 1,346 |
| 2024-09-11 | 1,315 | 1,315 | 1,300 | 1,312 | 3,800 | 1,312 |
| 2024-09-10 | 1,345 | 1,345 | 1,345 | 1,345 | 1,000 | 1,345 |
| 2024-09-09 | 1,350 | 1,350 | 1,300 | 1,337 | 1,200 | 1,337 |
| 2024-09-06 | 1,371 | 1,371 | 1,371 | 1,371 | 200 | 1,371 |
| 2024-09-05 | 1,372 | 1,375 | 1,340 | 1,371 | 4,400 | 1,371 |
| 2024-09-04 | 1,365 | 1,414 | 1,359 | 1,375 | 8,200 | 1,375 |
| 2024-09-03 | 1,429 | 1,429 | 1,395 | 1,395 | 900 | 1,395 |
| 2024-09-02 | 1,402 | 1,429 | 1,402 | 1,429 | 2,600 | 1,429 |
| 2024-08-30 | 1,402 | 1,402 | 1,402 | 1,402 | 500 | 1,402 |
| 2024-08-29 | 1,355 | 1,422 | 1,355 | 1,382 | 2,300 | 1,382 |
| 2024-08-28 | 1,420 | 1,420 | 1,385 | 1,385 | 1,300 | 1,385 |
| 2024-08-27 | 1,421 | 1,421 | 1,402 | 1,402 | 2,800 | 1,402 |
| 2024-08-26 | 1,424 | 1,424 | 1,350 | 1,409 | 1,200 | 1,409 |
| 2024-08-23 | 1,364 | 1,420 | 1,362 | 1,420 | 900 | 1,420 |
| 2024-08-22 | 1,353 | 1,419 | 1,353 | 1,367 | 5,800 | 1,367 |
| 2024-08-21 | 1,294 | 1,330 | 1,276 | 1,330 | 2,100 | 1,330 |
| 2024-08-20 | 1,287 | 1,290 | 1,245 | 1,287 | 2,700 | 1,287 |
| 2024-08-19 | 1,246 | 1,290 | 1,246 | 1,264 | 3,900 | 1,264 |
| 2024-08-16 | 1,267 | 1,278 | 1,221 | 1,221 | 1,100 | 1,221 |
| 2024-08-15 | 1,245 | 1,267 | 1,245 | 1,267 | 400 | 1,267 |
| 2024-08-14 | - | - | - | 1,275 | - | 1,275 |
| 2024-08-13 | 1,183 | 1,277 | 1,183 | 1,275 | 1,200 | 1,275 |
| 2024-08-09 | 1,170 | 1,216 | 1,170 | 1,181 | 2,600 | 1,181 |
| 2024-08-08 | 1,181 | 1,186 | 1,161 | 1,170 | 1,300 | 1,170 |
| 2024-08-07 | 1,221 | 1,221 | 1,101 | 1,181 | 3,400 | 1,181 |
| 2024-08-06 | 1,111 | 1,199 | 1,099 | 1,101 | 7,200 | 1,101 |
| 2024-08-05 | 1,150 | 1,230 | 1,051 | 1,051 | 12,800 | 1,051 |
| 2024-08-02 | 1,352 | 1,352 | 1,251 | 1,309 | 5,300 | 1,309 |
| 2024-08-01 | - | - | - | 1,353 | - | 1,353 |
| 2024-07-31 | 1,353 | 1,354 | 1,353 | 1,353 | 300 | 1,353 |
| 2024-07-30 | 1,330 | 1,353 | 1,330 | 1,353 | 600 | 1,353 |
| 2024-07-29 | 1,320 | 1,353 | 1,318 | 1,349 | 5,000 | 1,349 |
| 2024-07-26 | 1,400 | 1,400 | 1,350 | 1,350 | 1,500 | 1,350 |
| 2024-07-25 | 1,407 | 1,407 | 1,380 | 1,386 | 2,400 | 1,386 |
| 2024-07-24 | 1,422 | 1,422 | 1,400 | 1,407 | 1,100 | 1,407 |
| 2024-07-23 | 1,430 | 1,436 | 1,405 | 1,406 | 1,700 | 1,406 |
| 2024-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 200 | 1,400 |
| 2024-07-19 | 1,388 | 1,399 | 1,383 | 1,383 | 1,000 | 1,383 |
| 2024-07-18 | 1,381 | 1,400 | 1,381 | 1,400 | 1,100 | 1,400 |
| 2024-07-17 | 1,388 | 1,388 | 1,388 | 1,388 | 600 | 1,388 |
| 2024-07-16 | 1,389 | 1,421 | 1,382 | 1,382 | 2,900 | 1,382 |
| 2024-07-12 | 1,390 | 1,390 | 1,359 | 1,376 | 1,700 | 1,376 |
| 2024-07-11 | 1,388 | 1,390 | 1,380 | 1,390 | 1,900 | 1,390 |
| 2024-07-10 | 1,351 | 1,382 | 1,351 | 1,381 | 800 | 1,381 |
| 2024-07-09 | 1,347 | 1,367 | 1,337 | 1,353 | 500 | 1,353 |
| 2024-07-08 | 1,352 | 1,375 | 1,345 | 1,345 | 500 | 1,345 |
| 2024-07-05 | 1,371 | 1,388 | 1,351 | 1,352 | 2,000 | 1,352 |
| 2024-07-04 | 1,389 | 1,389 | 1,372 | 1,388 | 1,200 | 1,388 |
| 2024-07-03 | 1,389 | 1,390 | 1,389 | 1,390 | 1,100 | 1,390 |
| 2024-07-02 | 1,370 | 1,390 | 1,350 | 1,390 | 3,200 | 1,390 |
| 2024-07-01 | 1,331 | 1,354 | 1,320 | 1,354 | 6,700 | 1,354 |
| 2024-06-28 | 1,351 | 1,351 | 1,331 | 1,331 | 700 | 1,331 |
| 2024-06-27 | 1,326 | 1,355 | 1,326 | 1,355 | 1,500 | 1,355 |
| 2024-06-26 | 1,350 | 1,350 | 1,350 | 1,350 | 700 | 1,350 |
| 2024-06-25 | 1,373 | 1,389 | 1,360 | 1,360 | 2,000 | 1,360 |
| 2024-06-24 | 1,356 | 1,357 | 1,350 | 1,357 | 1,200 | 1,357 |
| 2024-06-21 | 1,347 | 1,359 | 1,347 | 1,359 | 600 | 1,359 |
| 2024-06-20 | 1,344 | 1,347 | 1,344 | 1,347 | 500 | 1,347 |
| 2024-06-19 | 1,376 | 1,395 | 1,326 | 1,335 | 2,800 | 1,335 |
| 2024-06-18 | 1,373 | 1,396 | 1,361 | 1,374 | 1,400 | 1,374 |
| 2024-06-17 | 1,350 | 1,360 | 1,348 | 1,360 | 3,200 | 1,360 |
| 2024-06-14 | 1,348 | 1,348 | 1,310 | 1,311 | 1,000 | 1,311 |
| 2024-06-13 | 1,286 | 1,350 | 1,280 | 1,350 | 2,800 | 1,350 |
| 2024-06-12 | 1,285 | 1,285 | 1,283 | 1,283 | 700 | 1,283 |
| 2024-06-11 | 1,297 | 1,297 | 1,283 | 1,283 | 800 | 1,283 |
| 2024-06-10 | 1,281 | 1,305 | 1,281 | 1,283 | 1,300 | 1,283 |
| 2024-06-07 | 1,295 | 1,296 | 1,295 | 1,296 | 900 | 1,296 |
| 2024-06-06 | 1,274 | 1,297 | 1,273 | 1,295 | 1,600 | 1,295 |
| 2024-06-05 | 1,276 | 1,297 | 1,273 | 1,274 | 1,200 | 1,274 |
| 2024-06-04 | 1,285 | 1,286 | 1,279 | 1,279 | 2,100 | 1,279 |
| 2024-06-03 | 1,277 | 1,301 | 1,276 | 1,280 | 1,900 | 1,280 |
| 2024-05-31 | 1,270 | 1,276 | 1,270 | 1,276 | 300 | 1,276 |
| 2024-05-30 | 1,321 | 1,321 | 1,275 | 1,289 | 5,300 | 1,289 |
| 2024-05-29 | 1,320 | 1,321 | 1,306 | 1,320 | 1,700 | 1,320 |
| 2024-05-28 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 1,320 |
| 2024-05-27 | 1,350 | 1,350 | 1,320 | 1,320 | 2,500 | 1,320 |
| 2024-05-24 | 1,359 | 1,359 | 1,333 | 1,353 | 1,900 | 1,353 |
| 2024-05-23 | 1,354 | 1,377 | 1,347 | 1,360 | 900 | 1,360 |
| 2024-05-22 | 1,378 | 1,378 | 1,350 | 1,350 | 1,700 | 1,350 |
| 2024-05-21 | 1,364 | 1,364 | 1,364 | 1,364 | 400 | 1,364 |
| 2024-05-20 | 1,352 | 1,386 | 1,337 | 1,354 | 2,200 | 1,354 |
| 2024-05-17 | 1,334 | 1,360 | 1,334 | 1,352 | 1,800 | 1,352 |
| 2024-05-16 | 1,360 | 1,361 | 1,335 | 1,335 | 2,700 | 1,335 |
| 2024-05-15 | 1,425 | 1,425 | 1,356 | 1,359 | 2,100 | 1,359 |
| 2024-05-14 | 1,385 | 1,422 | 1,382 | 1,385 | 1,000 | 1,385 |
| 2024-05-13 | 1,403 | 1,416 | 1,360 | 1,385 | 5,000 | 1,385 |
| 2024-05-10 | 1,423 | 1,447 | 1,417 | 1,444 | 1,400 | 1,444 |
| 2024-05-09 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | 1,453 |
| 2024-05-08 | 1,430 | 1,453 | 1,430 | 1,453 | 500 | 1,453 |
| 2024-05-07 | 1,443 | 1,443 | 1,443 | 1,443 | 200 | 1,443 |
| 2024-05-02 | 1,486 | 1,486 | 1,455 | 1,456 | 2,400 | 1,456 |
| 2024-05-01 | 1,447 | 1,487 | 1,447 | 1,487 | 500 | 1,487 |
| 2024-04-30 | 1,477 | 1,477 | 1,477 | 1,477 | 100 | 1,477 |
| 2024-04-26 | 1,488 | 1,488 | 1,472 | 1,481 | 1,200 | 1,481 |
| 2024-04-25 | 1,481 | 1,483 | 1,461 | 1,483 | 1,500 | 1,483 |
| 2024-04-24 | 1,449 | 1,473 | 1,449 | 1,473 | 300 | 1,473 |
| 2024-04-23 | 1,440 | 1,440 | 1,415 | 1,418 | 600 | 1,418 |
| 2024-04-22 | 1,450 | 1,450 | 1,421 | 1,440 | 600 | 1,440 |
| 2024-04-19 | 1,465 | 1,468 | 1,436 | 1,439 | 1,300 | 1,439 |
| 2024-04-18 | 1,470 | 1,473 | 1,440 | 1,472 | 600 | 1,472 |
| 2024-04-17 | 1,470 | 1,471 | 1,429 | 1,470 | 2,600 | 1,470 |
| 2024-04-16 | 1,477 | 1,498 | 1,440 | 1,475 | 1,900 | 1,475 |
| 2024-04-15 | 1,463 | 1,473 | 1,432 | 1,473 | 3,400 | 1,473 |
| 2024-04-12 | 1,480 | 1,481 | 1,401 | 1,401 | 2,700 | 1,401 |
| 2024-04-11 | 1,478 | 1,481 | 1,478 | 1,481 | 200 | 1,481 |
| 2024-04-10 | 1,530 | 1,530 | 1,468 | 1,478 | 2,500 | 1,478 |
| 2024-04-09 | 1,489 | 1,537 | 1,458 | 1,530 | 15,100 | 1,530 |
| 2024-04-08 | 1,400 | 1,429 | 1,400 | 1,429 | 1,600 | 1,429 |
| 2024-04-05 | 1,390 | 1,392 | 1,390 | 1,392 | 200 | 1,392 |
| 2024-04-04 | 1,400 | 1,400 | 1,400 | 1,400 | 1,500 | 1,400 |
| 2024-04-03 | 1,353 | 1,396 | 1,353 | 1,384 | 2,300 | 1,384 |
| 2024-04-02 | 1,400 | 1,400 | 1,316 | 1,377 | 2,300 | 1,377 |
| 2024-04-01 | 1,410 | 1,419 | 1,369 | 1,400 | 2,500 | 1,400 |
| 2024-03-29 | 1,383 | 1,404 | 1,360 | 1,404 | 5,700 | 1,404 |
| 2024-03-28 | 1,308 | 1,366 | 1,306 | 1,366 | 2,400 | 1,366 |
| 2024-03-27 | 1,344 | 1,350 | 1,342 | 1,350 | 2,600 | 1,350 |
| 2024-03-26 | 1,340 | 1,345 | 1,340 | 1,345 | 800 | 1,345 |
| 2024-03-25 | 1,343 | 1,345 | 1,343 | 1,345 | 3,300 | 1,345 |
| 2024-03-22 | 1,321 | 1,325 | 1,319 | 1,325 | 1,400 | 1,325 |
| 2024-03-21 | 1,300 | 1,333 | 1,300 | 1,325 | 8,900 | 1,325 |
| 2024-03-19 | 1,289 | 1,300 | 1,285 | 1,300 | 3,100 | 1,300 |
| 2024-03-18 | 1,300 | 1,302 | 1,278 | 1,298 | 12,900 | 1,298 |
| 2024-03-15 | 1,226 | 1,249 | 1,226 | 1,246 | 1,200 | 1,246 |
| 2024-03-14 | 1,261 | 1,261 | 1,226 | 1,226 | 1,000 | 1,226 |
| 2024-03-13 | 1,225 | 1,262 | 1,225 | 1,258 | 1,200 | 1,258 |
| 2024-03-12 | 1,222 | 1,229 | 1,218 | 1,220 | 2,200 | 1,220 |
| 2024-03-11 | 1,244 | 1,269 | 1,220 | 1,250 | 3,900 | 1,250 |
| 2024-03-08 | 1,288 | 1,288 | 1,274 | 1,274 | 800 | 1,274 |
| 2024-03-07 | 1,280 | 1,287 | 1,280 | 1,286 | 1,100 | 1,286 |
| 2024-03-06 | 1,277 | 1,278 | 1,263 | 1,277 | 1,100 | 1,277 |
| 2024-03-05 | 1,268 | 1,268 | 1,267 | 1,268 | 500 | 1,268 |
| 2024-03-04 | 1,250 | 1,267 | 1,250 | 1,267 | 2,200 | 1,267 |
| 2024-03-01 | 1,247 | 1,247 | 1,237 | 1,247 | 800 | 1,247 |
| 2024-02-29 | 1,242 | 1,244 | 1,231 | 1,231 | 1,100 | 1,231 |
| 2024-02-28 | 1,243 | 1,243 | 1,223 | 1,226 | 700 | 1,226 |
| 2024-02-27 | 1,230 | 1,244 | 1,222 | 1,243 | 1,800 | 1,243 |
| 2024-02-26 | 1,241 | 1,242 | 1,219 | 1,241 | 2,500 | 1,241 |
| 2024-02-22 | 1,243 | 1,243 | 1,217 | 1,241 | 1,600 | 1,241 |
| 2024-02-21 | 1,223 | 1,243 | 1,220 | 1,243 | 1,800 | 1,243 |
| 2024-02-20 | 1,220 | 1,221 | 1,217 | 1,220 | 2,400 | 1,220 |
| 2024-02-19 | 1,222 | 1,242 | 1,222 | 1,228 | 2,900 | 1,228 |
| 2024-02-16 | 1,246 | 1,246 | 1,219 | 1,239 | 2,400 | 1,239 |
| 2024-02-15 | 1,242 | 1,242 | 1,218 | 1,232 | 1,100 | 1,232 |
| 2024-02-14 | 1,255 | 1,255 | 1,230 | 1,236 | 2,400 | 1,236 |
| 2024-02-13 | 1,256 | 1,256 | 1,220 | 1,230 | 4,800 | 1,230 |
| 2024-02-09 | 1,242 | 1,260 | 1,242 | 1,256 | 2,100 | 1,256 |
| 2024-02-08 | 1,256 | 1,256 | 1,243 | 1,243 | 800 | 1,243 |
| 2024-02-07 | 1,260 | 1,260 | 1,242 | 1,256 | 1,100 | 1,256 |
| 2024-02-06 | 1,245 | 1,256 | 1,242 | 1,242 | 1,100 | 1,242 |
| 2024-02-05 | 1,246 | 1,272 | 1,240 | 1,242 | 2,000 | 1,242 |
| 2024-02-02 | 1,270 | 1,270 | 1,246 | 1,246 | 1,000 | 1,246 |
| 2024-02-01 | 1,235 | 1,241 | 1,220 | 1,240 | 2,900 | 1,240 |
| 2024-01-31 | 1,239 | 1,239 | 1,234 | 1,234 | 600 | 1,234 |
| 2024-01-30 | 1,250 | 1,267 | 1,250 | 1,250 | 700 | 1,250 |
| 2024-01-29 | 1,255 | 1,255 | 1,230 | 1,245 | 2,600 | 1,245 |
| 2024-01-26 | 1,238 | 1,268 | 1,238 | 1,248 | 1,800 | 1,248 |
| 2024-01-25 | 1,305 | 1,305 | 1,262 | 1,282 | 3,400 | 1,282 |
| 2024-01-24 | 1,211 | 1,300 | 1,200 | 1,286 | 14,400 | 1,286 |
| 2024-01-23 | 1,217 | 1,217 | 1,216 | 1,216 | 500 | 1,216 |
| 2024-01-22 | 1,206 | 1,225 | 1,206 | 1,216 | 1,800 | 1,216 |
| 2024-01-19 | 1,208 | 1,220 | 1,208 | 1,220 | 1,300 | 1,220 |
| 2024-01-18 | 1,209 | 1,224 | 1,208 | 1,208 | 1,200 | 1,208 |
| 2024-01-17 | 1,217 | 1,217 | 1,210 | 1,210 | 900 | 1,210 |
| 2024-01-16 | 1,216 | 1,216 | 1,210 | 1,216 | 400 | 1,216 |
| 2024-01-15 | 1,217 | 1,226 | 1,215 | 1,222 | 2,900 | 1,222 |
| 2024-01-12 | 1,206 | 1,217 | 1,202 | 1,216 | 2,800 | 1,216 |
| 2024-01-11 | 1,203 | 1,206 | 1,203 | 1,206 | 1,300 | 1,206 |
| 2024-01-10 | 1,225 | 1,228 | 1,200 | 1,211 | 3,600 | 1,211 |
| 2024-01-09 | 1,205 | 1,214 | 1,200 | 1,214 | 2,000 | 1,214 |
| 2024-01-05 | 1,204 | 1,204 | 1,185 | 1,204 | 3,700 | 1,204 |
| 2024-01-04 | 1,206 | 1,206 | 1,192 | 1,204 | 800 | 1,204 |
分割・併合履歴 ： [2017-09-27]1株→2株
