6549 ディーエムソリューションズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,055	1,055	1,035	1,047	2,600	1,047
2022-12-29	1,039	1,045	1,032	1,040	1,500	1,040
2022-12-28	1,050	1,055	1,032	1,039	5,600	1,039
2022-12-27	1,068	1,068	1,023	1,040	9,800	1,040
2022-12-26	1,064	1,064	1,038	1,040	4,500	1,040
2022-12-23	1,041	1,049	1,023	1,048	5,200	1,048
2022-12-22	1,021	1,047	1,021	1,026	4,800	1,026
2022-12-21	1,026	1,049	1,021	1,021	10,800	1,021
2022-12-20	1,053	1,087	1,026	1,026	45,000	1,026
2022-12-19	1,170	1,247	1,040	1,113	147,900	1,113
2022-12-16	1,139	1,140	1,112	1,140	36,300	1,140
2022-12-15	985	1,000	980	990	3,000	990
2022-12-14	992	1,015	984	1,015	500	1,015
2022-12-13	988	991	975	981	2,500	981
2022-12-12	989	996	987	996	1,000	996
2022-12-09	986	1,016	986	1,002	2,900	1,002
2022-12-08	1,002	1,003	980	986	4,900	986
2022-12-07	1,008	1,013	1,004	1,007	2,000	1,007
2022-12-06	981	1,014	981	1,003	3,300	1,003
2022-12-05	1,026	1,026	981	988	10,400	988
2022-12-02	1,045	1,045	1,021	1,029	5,100	1,029
2022-12-01	1,088	1,120	1,038	1,043	6,700	1,043
2022-11-30	1,133	1,149	1,082	1,087	31,600	1,087
2022-11-29	998	1,133	998	1,133	60,200	1,133
2022-11-28	994	1,020	983	983	16,800	983
2022-11-25	980	999	969	999	12,400	999
2022-11-24	980	980	970	974	3,600	974
2022-11-22	978	983	965	970	7,800	970
2022-11-21	933	983	933	973	11,700	973
2022-11-18	928	930	916	930	7,600	930
2022-11-17	893	929	892	913	5,200	913
2022-11-16	910	912	890	899	14,000	899
2022-11-15	940	961	916	916	24,700	916
2022-11-14	1,039	1,039	948	969	221,400	969
2022-11-11	878	890	874	889	5,500	889
2022-11-10	874	876	859	874	2,400	874
2022-11-09	849	850	833	848	1,200	848
2022-11-08	864	864	853	853	1,200	853
2022-11-07	846	863	846	863	700	863
2022-11-04	855	861	845	861	1,500	861
2022-11-02	869	869	860	860	1,800	860
2022-11-01	873	873	860	861	2,300	861
2022-10-31	879	879	863	873	2,300	873
2022-10-28	852	867	852	854	1,500	854
2022-10-27	867	867	860	860	300	860
2022-10-26	868	876	846	869	3,100	869
2022-10-25	842	858	830	858	6,000	858
2022-10-24	818	830	815	827	42,400	827
2022-10-21	806	806	804	804	900	804
2022-10-20	808	808	801	808	700	808
2022-10-19	-	-	-	802	-	802
2022-10-18	797	802	795	802	600	802
2022-10-17	794	799	789	799	900	799
2022-10-14	795	795	795	795	200	795
2022-10-13	780	780	780	780	400	780
2022-10-12	778	778	774	778	600	778
2022-10-11	788	789	788	788	500	788
2022-10-07	790	790	790	790	100	790
2022-10-06	770	793	770	793	700	793
2022-10-05	779	779	772	772	200	772
2022-10-04	790	791	789	791	400	791
2022-10-03	771	799	771	790	1,100	790
2022-09-30	764	789	764	785	5,400	785
2022-09-29	764	764	763	763	500	763
2022-09-28	773	773	764	764	900	764
2022-09-27	789	798	789	798	400	798
2022-09-26	803	803	788	789	1,500	789
2022-09-22	767	788	761	788	15,500	788
2022-09-21	775	780	775	780	500	780
2022-09-20	779	779	779	779	100	779
2022-09-16	772	772	765	765	1,900	765
2022-09-15	-	-	-	772	-	772
2022-09-14	794	794	772	772	300	772
2022-09-13	771	790	771	780	1,600	780
2022-09-12	765	780	765	775	4,400	775
2022-09-09	790	790	770	780	2,300	780
2022-09-08	791	791	790	790	200	790
2022-09-07	798	804	788	791	900	791
2022-09-06	796	796	796	796	300	796
2022-09-05	806	806	784	796	6,900	796
2022-09-02	849	849	821	821	3,900	821
2022-09-01	840	850	826	850	1,900	850
2022-08-31	864	864	855	855	400	855
2022-08-30	857	857	856	856	700	856
2022-08-29	871	871	850	857	2,100	857
2022-08-26	870	875	858	875	1,800	875
2022-08-25	870	870	852	870	2,600	870
2022-08-24	844	865	844	865	4,200	865
2022-08-23	840	840	840	840	200	840
2022-08-22	826	845	825	838	2,800	838
2022-08-19	826	826	825	825	600	825
2022-08-18	838	838	825	826	1,000	826
2022-08-17	850	850	835	840	500	840
2022-08-16	830	835	830	835	300	835
2022-08-15	865	865	827	831	2,800	831
2022-08-12	871	871	858	863	3,000	863
2022-08-10	866	874	858	873	3,400	873
2022-08-09	887	918	861	865	19,300	865
2022-08-08	787	797	772	797	4,500	797
2022-08-05	766	772	766	772	600	772
2022-08-04	765	772	765	770	2,100	770
2022-08-03	748	762	748	762	1,600	762
2022-08-02	757	757	748	752	500	752
2022-08-01	746	763	746	757	2,200	757
2022-07-29	738	746	730	746	3,700	746
2022-07-28	732	732	729	729	200	729
2022-07-27	731	731	728	728	500	728
2022-07-26	733	733	727	731	900	731
2022-07-25	735	735	724	729	1,600	729
2022-07-22	710	721	710	720	1,400	720
2022-07-21	713	716	713	714	300	714
2022-07-20	713	713	705	712	1,400	712
2022-07-19	708	713	708	713	300	713
2022-07-15	708	710	706	707	1,800	707
2022-07-14	713	713	712	712	700	712
2022-07-13	716	716	716	716	100	716
2022-07-12	729	729	710	710	900	710
2022-07-11	729	735	729	735	2,400	735
2022-07-08	725	735	723	730	3,400	730
2022-07-07	751	751	726	733	900	733
2022-07-06	751	751	751	751	100	751
2022-07-05	732	744	705	744	3,600	744
2022-07-04	735	754	730	747	1,200	747
2022-07-01	730	730	730	730	100	730
2022-06-30	735	735	735	735	4,000	735
2022-06-29	735	735	735	735	200	735
2022-06-28	725	735	725	729	1,200	729
2022-06-27	755	755	740	740	1,900	740
2022-06-24	712	725	712	725	1,200	725
2022-06-23	721	725	721	725	200	725
2022-06-22	715	727	715	721	2,200	721
2022-06-21	713	717	704	714	4,500	714
2022-06-20	715	715	711	711	1,000	711
2022-06-17	735	736	703	715	4,400	715
2022-06-16	740	749	736	736	400	736
2022-06-15	735	740	735	740	700	740
2022-06-14	735	735	735	735	1,000	735
2022-06-13	735	737	735	737	800	737
2022-06-10	743	760	741	760	600	760
2022-06-09	774	774	743	743	3,000	743
2022-06-08	771	771	761	761	1,900	761
2022-06-07	765	771	765	771	900	771
2022-06-06	762	766	761	766	600	766
2022-06-03	755	785	755	755	3,300	755
2022-06-02	771	774	752	752	4,100	752
2022-06-01	785	785	758	758	6,700	758
2022-05-31	783	790	776	785	2,200	785
2022-05-30	775	783	772	783	2,600	783
2022-05-27	813	813	800	805	1,700	805
2022-05-26	785	821	780	801	2,200	801
2022-05-25	800	818	770	800	3,100	800
2022-05-24	784	800	784	790	2,300	790
2022-05-23	776	784	775	784	3,100	784
2022-05-20	764	791	764	791	2,500	791
2022-05-19	745	798	741	779	4,300	779
2022-05-18	736	743	736	739	1,600	739
2022-05-17	736	742	711	734	2,500	734
2022-05-16	759	765	701	721	5,600	721
2022-05-13	698	729	698	729	1,100	729
2022-05-12	705	710	698	698	2,700	698
2022-05-11	715	721	710	710	3,600	710
2022-05-10	720	733	718	718	1,400	718
2022-05-09	735	739	724	736	1,100	736
2022-05-06	736	736	735	735	900	735
2022-05-02	742	742	736	736	1,200	736
2022-04-28	736	742	736	742	400	742
2022-04-27	739	745	739	745	800	745
2022-04-26	746	746	739	739	800	739
2022-04-25	759	759	750	750	1,000	750
2022-04-22	741	754	741	748	2,100	748
2022-04-21	742	764	742	742	2,300	742
2022-04-20	750	750	735	741	2,900	741
2022-04-19	760	760	747	747	2,100	747
2022-04-18	743	760	740	760	4,900	760
2022-04-15	747	750	741	741	1,700	741
2022-04-14	749	760	737	747	7,200	747
2022-04-13	751	751	717	749	28,400	749
2022-04-12	757	770	756	764	600	764
2022-04-11	765	782	756	756	2,200	756
2022-04-08	770	773	760	765	1,300	765
2022-04-07	770	770	755	757	3,300	757
2022-04-06	782	782	767	772	2,700	772
2022-04-05	789	789	771	782	4,700	782
2022-04-04	792	792	771	783	8,100	783
2022-04-01	800	810	771	790	5,600	790
2022-03-31	793	805	793	805	600	805
2022-03-30	761	807	761	807	2,700	807
2022-03-29	795	795	772	786	3,500	786
2022-03-28	790	810	746	780	6,700	780
2022-03-25	806	806	792	797	1,900	797
2022-03-24	801	801	790	799	1,400	799
2022-03-23	796	801	790	801	2,800	801
2022-03-22	797	798	765	791	2,400	791
2022-03-18	794	794	781	790	1,700	790
2022-03-17	802	810	796	796	1,200	796
2022-03-16	769	813	769	803	4,100	803
2022-03-15	760	766	750	766	1,900	766
2022-03-14	772	777	755	760	2,200	760
2022-03-11	826	826	751	772	9,100	772
2022-03-10	834	841	819	841	2,600	841
2022-03-09	826	826	819	819	400	819
2022-03-08	832	850	826	826	2,300	826
2022-03-07	837	853	829	838	1,600	838
2022-03-04	833	839	811	838	2,600	838
2022-03-03	866	866	844	844	500	844
2022-03-02	853	870	853	853	1,200	853
2022-03-01	849	869	849	869	1,100	869
2022-02-28	845	845	845	845	200	845
2022-02-25	848	848	822	836	3,100	836
2022-02-24	825	825	790	814	4,300	814
2022-02-22	814	837	814	822	2,700	822
2022-02-21	820	823	811	814	4,000	814
2022-02-18	848	855	826	836	10,000	836
2022-02-17	860	876	847	863	4,300	863
2022-02-16	877	878	841	860	4,600	860
2022-02-15	900	900	865	868	3,900	868
2022-02-14	899	910	856	856	18,800	856
2022-02-10	901	975	901	974	1,100	974
2022-02-09	961	961	958	961	2,200	961
2022-02-08	945	946	930	946	700	946
2022-02-07	951	965	945	945	3,400	945
2022-02-04	921	930	921	930	300	930
2022-02-03	935	935	935	935	100	935
2022-02-02	919	940	919	940	1,200	940
2022-02-01	888	924	885	909	1,700	909
2022-01-31	855	900	855	888	2,600	888
2022-01-28	856	860	855	855	1,000	855
2022-01-27	849	868	842	856	5,600	856
2022-01-26	852	878	852	860	2,800	860
2022-01-25	875	875	855	855	4,000	855
2022-01-24	900	900	855	873	8,300	873
2022-01-21	922	922	897	901	5,400	901
2022-01-20	930	939	928	939	3,200	939
2022-01-19	985	985	930	942	9,700	942
2022-01-18	981	990	981	985	600	985
2022-01-17	995	998	987	987	4,300	987
2022-01-14	970	997	970	990	1,300	990
2022-01-13	1,010	1,010	980	981	2,500	981
2022-01-12	1,000	1,007	992	1,007	1,600	1,007
2022-01-11	1,002	1,005	1,000	1,000	500	1,000
2022-01-07	1,000	1,000	980	999	2,700	999
2022-01-06	998	1,019	998	1,000	4,100	1,000
2022-01-05	983	1,010	983	1,010	2,800	1,010
2022-01-04	974	990	974	982	1,800	982

分割・併合履歴： [2017-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31