1. HOME >
  2. 株価時系列 >
  3. 6549 >
  4. 2020年

6549 ディーエムソリューションズ(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
2020-12-303,1053,1202,9653,00072,6003,000
2020-12-293,1903,1903,0503,09563,4003,095
2020-12-283,0203,1853,0203,17051,4003,170
2020-12-252,9963,0602,9363,00519,4003,005
2020-12-242,9643,0702,9452,99634,3002,996
2020-12-233,0103,0102,8503,00552,3003,005
2020-12-223,1153,1802,9232,98565,2002,985
2020-12-213,2753,3002,9873,17573,8003,175
2020-12-183,4503,5553,0903,135112,7003,135
2020-12-173,3253,4853,2603,38065,7003,380
2020-12-163,2403,4353,0503,395111,1003,395
2020-12-153,2303,2853,0753,10037,7003,100
2020-12-143,1353,2253,0503,21536,6003,215
2020-12-113,0303,2703,0103,19062,7003,190
2020-12-102,8063,0302,8062,97639,4002,976
2020-12-092,8782,8902,8102,84627,1002,846
2020-12-082,8312,9552,8012,90729,6002,907
2020-12-073,0003,0002,7602,88179,5002,881
2020-12-043,1303,1702,9472,97153,6002,971
2020-12-033,2153,2203,0553,18528,4003,185
2020-12-023,2503,2503,1503,18027,4003,180
2020-12-013,2503,2503,1103,25051,0003,250
2020-11-303,2303,3003,1253,14584,2003,145
2020-11-272,9503,0902,9033,09054,6003,090
2020-11-262,9013,1102,8612,993111,9002,993
2020-11-252,8903,1002,8253,060145,3003,060
2020-11-242,6362,7602,5602,68470,3002,684
2020-11-202,4252,6402,4252,56041,7002,560
2020-11-192,4842,4922,4232,44339,4002,443
2020-11-182,5982,6712,4502,51076,1002,510
2020-11-172,8482,8592,5812,597110,0002,597
2020-11-163,0953,0952,7502,91983,4002,919
2020-11-133,0853,0852,9742,99548,1002,995
2020-11-123,3703,4853,1203,125107,1003,125
2020-11-112,9803,3252,9433,30065,2003,300
2020-11-103,1603,3052,9613,115113,3003,115
2020-11-093,5603,6803,5203,65048,5003,650
2020-11-063,4253,7003,3103,56069,2003,560
2020-11-053,8503,8603,3403,355165,0003,355
2020-11-043,1803,5003,0753,500131,8003,500
2020-11-023,0803,2852,8512,99891,5002,998
2020-10-303,2653,4052,9703,09087,0003,090
2020-10-293,0153,7003,0053,335195,8003,335
2020-10-283,0003,3502,9383,110285,4003,110
2020-10-272,8492,8492,8492,84929,5002,849
2020-10-262,3982,4002,2262,34911,5002,349
2020-10-232,1782,3052,0642,30317,4002,303
2020-10-222,3042,3972,1902,20118,1002,201
2020-10-212,4192,4502,2742,30023,7002,300
2020-10-202,3312,4502,2582,37927,8002,379
2020-10-192,3482,3482,1802,1819,7002,181
2020-10-162,2802,3302,1512,28217,8002,282
2020-10-152,3502,4082,2502,26910,4002,269
2020-10-142,4912,4912,3172,32022,2002,320
2020-10-132,3312,6202,3272,53040,0002,530
2020-10-122,3282,3682,2112,30426,9002,304
2020-10-092,5992,5992,3602,37825,8002,378
2020-10-082,4992,5502,3442,48725,9002,487
2020-10-072,5702,6002,4622,50427,8002,504
2020-10-062,5402,6002,4202,55956,5002,559
2020-10-052,2202,5302,2152,53043,3002,530
2020-10-022,3482,3942,2022,21342,4002,213
2020-09-302,0602,5201,9992,398114,4002,398
2020-09-291,9012,0491,8762,04032,4002,040
2020-09-281,9501,9501,8641,91513,2001,915
2020-09-251,9001,9431,9001,9128,0001,912
2020-09-241,9631,9631,7911,90541,1001,905
2020-09-231,8021,9751,8021,97521,7001,975
2020-09-181,8151,8291,7811,82518,7001,825
2020-09-171,8001,8641,7671,77518,7001,775
2020-09-161,7401,7671,6801,76725,6001,767
2020-09-151,6241,7401,6151,71038,9001,710
2020-09-141,5451,6241,5201,58524,6001,585
2020-09-111,4791,5091,4631,4976,7001,497
2020-09-101,5001,5091,4781,4806,8001,480
2020-09-091,4611,4671,4201,4678,7001,467
2020-09-081,5101,5101,4631,4768,0001,476
2020-09-071,5001,5771,4761,48223,3001,482
2020-09-041,4631,5191,4631,50719,4001,507
2020-09-031,5501,5901,4701,54038,6001,540
2020-09-021,4101,5331,4041,53333,8001,533
2020-09-011,3671,4001,3471,39414,4001,394
2020-08-311,3311,3901,3311,34712,4001,347
2020-08-281,3671,3991,3201,33025,6001,330
2020-08-271,3701,4031,3591,38327,9001,383
2020-08-261,3501,3741,3431,36698,3001,366
2020-08-251,4551,4841,3981,40036,3001,400
2020-08-241,5001,5001,3931,48524,1001,485
2020-08-211,4511,4941,3901,49446,6001,494
2020-08-201,5801,5801,4271,48056,1001,480
2020-08-191,5691,6501,4701,58495,9001,584
2020-08-181,4691,6171,4401,58790,4001,587
2020-08-171,2751,5001,2501,499158,8001,499
2020-08-141,0701,3551,0501,355140,4001,355
2020-08-131,1571,2301,0331,055106,4001,055
2020-08-121,1111,1111,1111,1114,5001,111
2020-08-118229618229618,200961
2020-08-07811811811811300811
2020-08-067928217918091,600809
2020-08-05790802790801300801
2020-08-04787807787805600805
2020-08-037847957847861,500786
2020-07-318058278028232,200823
2020-07-30806806806806300806
2020-07-29810810810810200810
2020-07-28---816-816
2020-07-27823823816816700816
2020-07-22818819818819600819
2020-07-218088088088081,000808
2020-07-20814814814814100814
2020-07-178088148008104,700810
2020-07-16808808808808200808
2020-07-15818818810813600813
2020-07-148138208108131,800813
2020-07-138108178108131,000813
2020-07-108508508408403,700840
2020-07-098528718508504,700850
2020-07-088358508358501,300850
2020-07-07829835829835800835
2020-07-067988327988292,100829
2020-07-037917987917982,200798
2020-07-0282582579380015,200800
2020-07-018328438248243,500824
2020-06-308288338288321,300832
2020-06-298558558278281,000828
2020-06-2686487885585511,100855
2020-06-258798798608671,500867
2020-06-248548678548671,500867
2020-06-238808808758752,100875
2020-06-228758768758751,900875
2020-06-198778778668722,100872
2020-06-188818818678773,900877
2020-06-178778778508665,300866
2020-06-1692192184986220,200862
2020-06-158348348018014,300801
2020-06-128248248018194,400819
2020-06-1187890785085012,000850
2020-06-1088092587192314,200923
2020-06-098828828508531,800853
2020-06-0885088283386411,500864
2020-06-058608608408402,900840
2020-06-048958958558557,200855
2020-06-0391091086087516,000875
2020-06-0283291083289519,400895
2020-06-018298297718207,500820
2020-05-2974683672081416,200814
2020-05-287227997187587,400758
2020-05-277347347147222,600722
2020-05-267317317067062,900706
2020-05-257007267007179,200717
2020-05-226917006746934,000693
2020-05-21683684672672800672
2020-05-206696846586734,800673
2020-05-197157306756753,200675
2020-05-186597046596713,900671
2020-05-15657658651651900651
2020-05-146516516306506,000650
2020-05-136856856406433,300643
2020-05-126656856646781,800678
2020-05-116436596336552,200655
2020-05-0865066962264311,900643
2020-05-07673673670670200670
2020-05-01680680670670700670
2020-04-30673673673673300673
2020-04-286996996696691,600669
2020-04-277167166656663,600666
2020-04-246456556406511,100651
2020-04-23645645645645700645
2020-04-226436586416482,300648
2020-04-2172073465065213,600652
2020-04-2062569562569519,200695
2020-04-1757959657659514,100595
2020-04-1661961954957927,800579
2020-04-15615621615620900620
2020-04-145936075836052,300605
2020-04-135945945825921,800592
2020-04-105755825695821,000582
2020-04-09575575565565400565
2020-04-085615675535551,100555
2020-04-075805805455511,400551
2020-04-065535545425541,500554
2020-04-03596596573573600573
2020-04-02598598597597300597
2020-04-0159959957157830,300578
2020-03-315855855405796,600579
2020-03-3057057057057025,200570
2020-03-275886085805922,300592
2020-03-265765985765786,700578
2020-03-256756756566662,100666
2020-03-245625855505852,100585
2020-03-235515625515511,100551
2020-03-1961261654854813,900548
2020-03-18648649645645400645
2020-03-176056456056401,900640
2020-03-166156806156556,600655
2020-03-135836155836154,100615
2020-03-126686866616612,100661
2020-03-117207217207202,500720
2020-03-106987256577233,600723
2020-03-098028027227258,900725
2020-03-068818858508594,200859
2020-03-05897905897900700900
2020-03-04---912-912
2020-03-03921921912912300912
2020-03-029309508759245,300924
2020-02-289459609369363,100936
2020-02-271,0001,0069809852,700985
2020-02-261,0091,0189971,0063,6001,006
2020-02-251,0491,0501,0291,0361,9001,036
2020-02-211,0311,0361,0311,0365001,036
2020-02-201,0321,0321,0301,0305001,030
2020-02-191,0541,0541,0541,0541001,054
2020-02-181,0461,0571,0241,0481,1001,048
2020-02-171,0901,0901,0501,0502,1001,050
2020-02-141,0701,1221,0591,1226,1001,122
2020-02-131,0451,0701,0451,0701,8001,070
2020-02-121,0461,0481,0161,0382,2001,038
2020-02-101,0151,0181,0151,0161,9001,016
2020-02-071,0091,0111,0091,0119001,011
2020-02-061,0201,0301,0021,0153,2001,015
2020-02-051,0221,0221,0111,0204001,020
2020-02-04---1,024-1,024
2020-02-031,0021,0249951,0242,4001,024
2020-01-311,0151,0281,0101,0283,9001,028
2020-01-301,0221,0261,0141,0262,3001,026
2020-01-291,0301,0601,0301,0382,5001,038
2020-01-281,0201,0201,0171,0181,2001,018
2020-01-271,0531,0531,0241,0242,1001,024
2020-01-241,0451,0531,0451,0531,2001,053
2020-01-231,0691,0701,0501,0501,4001,050
2020-01-221,0341,0511,0341,0515001,051
2020-01-211,0501,0501,0471,0482,7001,048
2020-01-201,0801,0801,0501,0671,3001,067
2020-01-171,0351,0841,0351,0843,9001,084
2020-01-161,0301,0301,0301,0303001,030
2020-01-15---1,040-1,040
2020-01-141,0111,0501,0051,0406,2001,040
2020-01-101,0181,0181,0081,0113001,011
2020-01-099991,0459991,0181,0001,018
2020-01-081,0201,020999999700999
2020-01-071,0261,0261,0261,0261001,026
2020-01-061,0821,0821,0361,0361,3001,036

分割・併合履歴 ： [2017-09-27]1株→2株