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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
