1. HOME >
  2. 株価時系列 >
  3. 6549 >
  4. 2023年

6549 ディーエムソリューションズ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-12-291,2051,2051,1911,1912,8001,191
2023-12-281,1911,2201,1911,2029001,202
2023-12-271,1991,2011,1911,1952,6001,195
2023-12-261,2031,2111,1991,2001,6001,200
2023-12-251,2411,2411,2051,2052,2001,205
2023-12-221,2001,2221,2001,2229001,222
2023-12-211,1831,2251,1831,2183,2001,218
2023-12-201,2101,2101,1991,2001,7001,200
2023-12-191,2071,2071,2001,2002,0001,200
2023-12-181,1941,2121,1931,2123,2001,212
2023-12-151,1891,1901,1881,1891,6001,189
2023-12-141,1881,1891,1881,1897001,189
2023-12-131,1891,1891,1821,1881,2001,188
2023-12-121,1731,1981,1731,1802,2001,180
2023-12-111,1691,1761,1691,1711,9001,171
2023-12-081,1711,1711,1601,1632,4001,163
2023-12-071,1701,1731,1601,1734,9001,173
2023-12-061,1621,1701,1621,1701,9001,170
2023-12-051,1701,1771,1701,1702,0001,170
2023-12-041,1701,1711,1661,1701,7001,170
2023-12-011,1731,1801,1671,1672,0001,167
2023-11-301,1801,1821,1681,1731,3001,173
2023-11-291,1801,1801,1601,1804,1001,180
2023-11-281,1801,1801,1661,1764,1001,176
2023-11-271,2061,2061,1801,1802,3001,180
2023-11-241,1821,1881,1761,1765,4001,176
2023-11-221,1751,1851,1751,1802,3001,180
2023-11-211,1861,1861,1711,1753,5001,175
2023-11-201,1801,1881,1721,1803,5001,180
2023-11-171,1961,1961,1701,1723,7001,172
2023-11-161,2001,2051,1701,19610,6001,196
2023-11-151,2051,2111,1921,2001,7001,200
2023-11-141,2021,2101,2011,2015001,201
2023-11-131,2221,2621,1701,2009,2001,200
2023-11-101,2601,2701,2601,2642,6001,264
2023-11-091,2651,2801,2601,2601,3001,260
2023-11-081,3021,3021,2461,2654,6001,265
2023-11-071,2431,2951,2431,2907,7001,290
2023-11-061,2801,2941,2801,2941,4001,294
2023-11-021,2791,2911,2771,2775001,277
2023-11-011,2981,2981,2701,2805,0001,280
2023-10-311,2281,2281,2281,2281001,228
2023-10-301,2511,2511,2121,2225,2001,222
2023-10-271,2471,2581,2301,2581,4001,258
2023-10-261,2841,2841,2451,2483,6001,248
2023-10-251,3071,3071,2851,2851,5001,285
2023-10-241,3041,3041,2261,2884,2001,288
2023-10-231,3101,3121,3041,3047001,304
2023-10-201,3001,3251,2991,3258001,325
2023-10-191,2941,3341,2941,3142,5001,314
2023-10-181,3201,3301,3091,3092,3001,309
2023-10-171,3291,3381,3291,3382,6001,338
2023-10-161,3291,3291,3151,3291,3001,329
2023-10-131,2931,3281,2901,3284,9001,328
2023-10-121,2951,3001,2941,3001,0001,300
2023-10-111,3011,3011,2661,2941,0001,294
2023-10-101,2891,3311,2891,3091,2001,309
2023-10-061,2841,2841,2841,2842001,284
2023-10-051,2761,2841,2621,2849001,284
2023-10-041,2561,2801,2561,2633,4001,263
2023-10-031,3341,3341,3051,3051,9001,305
2023-10-021,3271,3401,3181,3402,3001,340
2023-09-291,3041,3321,3031,3232,6001,323
2023-09-281,3251,3251,2971,2972,7001,297
2023-09-271,3201,3221,3061,3213,3001,321
2023-09-261,3201,3241,3151,3151,8001,315
2023-09-251,3281,3281,3051,3203,9001,320
2023-09-221,3001,3001,3001,3009001,300
2023-09-211,3131,3131,3021,3021,5001,302
2023-09-201,3081,3081,3011,3041,0001,304
2023-09-191,3001,3101,3001,3087001,308
2023-09-151,3171,3171,2871,2931,1001,293
2023-09-141,2811,3031,2811,3031,1001,303
2023-09-131,2861,2861,2811,2811,2001,281
2023-09-121,2861,2921,2861,2922001,292
2023-09-111,3131,3131,2901,2907001,290
2023-09-081,2851,3121,2851,3123001,312
2023-09-071,3061,3121,3051,3121,2001,312
2023-09-061,2831,3151,2831,3152,3001,315
2023-09-051,3061,3071,2921,2941,2001,294
2023-09-041,2831,3061,2811,3067,2001,306
2023-09-011,2691,2761,2691,2761,5001,276
2023-08-311,2471,2691,2471,2691,7001,269
2023-08-301,2421,2521,2301,2503,9001,250
2023-08-291,2121,2421,2121,2421,2001,242
2023-08-281,2011,2041,2001,2032,2001,203
2023-08-251,2161,2211,2101,2102,5001,210
2023-08-241,2211,2261,2141,2261,2001,226
2023-08-231,2191,2201,2111,2159001,215
2023-08-221,2211,2211,2121,2128001,212
2023-08-211,2221,2301,2201,2206,4001,220
2023-08-181,2451,2451,2201,2363,0001,236
2023-08-171,2261,2481,2201,2481,4001,248
2023-08-161,2271,2501,2211,2213,9001,221
2023-08-151,2441,2451,2171,2273,1001,227
2023-08-141,2991,2991,2431,25511,9001,255
2023-08-101,2031,2091,1771,1906,2001,190
2023-08-091,2071,2161,2041,2142,0001,214
2023-08-081,1911,2091,1881,2073,0001,207
2023-08-071,1601,1881,1551,1882,1001,188
2023-08-041,1591,1611,1591,1612001,161
2023-08-031,1611,1611,1611,1615001,161
2023-08-021,1841,1841,1671,1678001,167
2023-08-011,1601,1801,1601,1701,4001,170
2023-07-311,1601,1621,1601,1601,9001,160
2023-07-281,1511,1561,1511,1567001,156
2023-07-271,1521,1541,1511,1511,0001,151
2023-07-261,1641,1641,1531,1539001,153
2023-07-251,1821,1821,1501,1642,6001,164
2023-07-241,1701,1701,1461,1619001,161
2023-07-211,1641,1641,1451,1451,4001,145
2023-07-201,1651,1681,1461,1461,9001,146
2023-07-191,1611,1621,1451,1627001,162
2023-07-181,1411,1621,1411,1426001,142
2023-07-141,1911,1911,1311,1402,9001,140
2023-07-131,1401,1401,1211,1311,6001,131
2023-07-121,1981,1981,1411,1423,6001,142
2023-07-111,2381,2381,1501,1767,1001,176
2023-07-101,2481,2481,1981,2084,4001,208
2023-07-071,2001,2161,1951,1954,0001,195
2023-07-061,2431,2431,1941,22313,7001,223
2023-07-051,1501,3551,1491,250132,2001,250
2023-07-041,1491,1501,1201,1263,2001,126
2023-07-031,1501,1501,1451,1456001,145
2023-06-301,1541,1791,1491,1501,2001,150
2023-06-291,1311,1841,1181,1842,7001,184
2023-06-281,1601,1601,1201,1208001,120
2023-06-271,1611,1611,1611,1614001,161
2023-06-261,1621,1621,1301,1612,7001,161
2023-06-231,1631,1651,1281,1623,4001,162
2023-06-221,1241,1501,1241,1501,7001,150
2023-06-211,1231,1401,1001,1311,7001,131
2023-06-201,1051,1781,1051,1355,9001,135
2023-06-191,0831,0981,0831,0989001,098
2023-06-161,0921,0921,0781,0902,5001,090
2023-06-151,0671,0881,0671,0712,5001,071
2023-06-141,0931,0931,0711,0711,9001,071
2023-06-131,0601,0841,0601,0662,9001,066
2023-06-121,0631,0841,0631,0841,3001,084
2023-06-091,0861,0861,0591,0652,8001,065
2023-06-081,0621,0881,0561,0563,0001,056
2023-06-071,0581,0741,0541,0665,5001,066
2023-06-061,0761,0891,0511,0653,5001,065
2023-06-051,0581,0651,0511,0512,2001,051
2023-06-021,0751,0751,0561,0581,2001,058
2023-06-011,0641,0641,0501,0613,7001,061
2023-05-311,0781,0801,0651,0651,5001,065
2023-05-301,0691,0701,0601,0602,4001,060
2023-05-291,0961,0961,0661,0669001,066
2023-05-261,0561,0751,0511,0752,1001,075
2023-05-251,0791,0791,0591,0692,8001,069
2023-05-241,0561,0691,0441,0575,5001,057
2023-05-231,1051,1051,0771,0772,4001,077
2023-05-221,0951,0951,0571,0823,3001,082
2023-05-191,1311,1601,0351,10720,8001,107
2023-05-181,1301,1891,1011,1016,3001,101
2023-05-171,1801,1801,1241,1595,3001,159
2023-05-161,1831,2001,1801,1801,7001,180
2023-05-151,2091,2091,1901,1903,2001,190
2023-05-121,2151,2151,2051,2056001,205
2023-05-111,2071,2191,2061,2127001,212
2023-05-101,2001,2071,2001,2078001,207
2023-05-091,1961,2151,1951,2151,8001,215
2023-05-081,2051,2051,2051,2057001,205
2023-05-021,2411,2411,2161,2171,0001,217
2023-05-011,2361,2381,2301,2389001,238
2023-04-281,2521,2771,2381,2381,8001,238
2023-04-271,2211,2341,2211,2346001,234
2023-04-261,2311,2311,2251,2253001,225
2023-04-251,2491,2491,2231,2301,8001,230
2023-04-241,2451,2491,2391,2497001,249
2023-04-211,2841,2841,2191,2202,8001,220
2023-04-201,2611,2701,2611,2614001,261
2023-04-191,2611,2611,2611,2611001,261
2023-04-181,2741,2901,2631,2631,1001,263
2023-04-171,2701,2741,2701,2744001,274
2023-04-141,2551,2551,2551,2551001,255
2023-04-131,2751,2751,2521,2523001,252
2023-04-121,2541,2761,2511,2768001,276
2023-04-111,2921,2921,2511,2562,1001,256
2023-04-101,2541,2981,2511,2982,2001,298
2023-04-071,2421,2551,2421,2546001,254
2023-04-061,2241,2481,2231,2281,0001,228
2023-04-051,2561,2561,2501,2508001,250
2023-04-041,2691,2691,2651,2652001,265
2023-04-031,2511,2781,2511,2601,7001,260
2023-03-311,2561,2871,2561,2808001,280
2023-03-301,2331,2831,2331,2441,0001,244
2023-03-291,2701,2931,2141,2934,5001,293
2023-03-281,2731,2741,2681,2702,0001,270
2023-03-271,2901,2901,2731,2751,7001,275
2023-03-241,2801,2931,2651,2931,6001,293
2023-03-231,2701,2871,2661,2879001,287
2023-03-221,2971,2971,2671,2701,6001,270
2023-03-201,3091,3191,2611,2974,9001,297
2023-03-171,3001,3001,2801,2901,1001,290
2023-03-161,3001,3091,2801,3002,3001,300
2023-03-151,3181,3231,3011,3141,8001,314
2023-03-141,3021,3191,2601,3154,7001,315
2023-03-131,3081,3201,3001,3203,0001,320
2023-03-101,3261,3281,3071,3282,7001,328
2023-03-091,3201,3211,3091,3211,3001,321
2023-03-081,3151,3301,3051,3203,2001,320
2023-03-071,3151,3241,2541,3145,2001,314
2023-03-061,3261,3271,3151,3252,2001,325
2023-03-031,3031,3351,3031,3244,1001,324
2023-03-021,3351,3351,3031,3033,5001,303
2023-03-011,3251,3301,3201,3301,3001,330
2023-02-281,3251,3341,3001,3255,6001,325
2023-02-271,3231,3331,3151,3302,5001,330
2023-02-241,3171,3231,3001,3232,6001,323
2023-02-221,3001,3091,2941,2951,9001,295
2023-02-211,2571,3141,2541,31411,8001,314
2023-02-201,2121,3001,2121,2688,5001,268
2023-02-171,2271,2271,2071,2121,5001,212
2023-02-161,1831,2291,1831,2135,1001,213
2023-02-151,2251,2251,1901,1916,2001,191
2023-02-141,2501,2701,2121,2189,4001,218
2023-02-131,3001,3001,1811,25528,3001,255
2023-02-101,2931,3501,2851,35016,9001,350
2023-02-091,2801,2821,2691,2712,0001,271
2023-02-081,2691,2841,2631,2821,4001,282
2023-02-071,2701,2701,2601,2611,5001,261
2023-02-061,2961,2961,2361,2723,7001,272
2023-02-031,2601,2961,2571,2724,0001,272
2023-02-021,2731,2831,2511,2602,8001,260
2023-02-011,2341,2801,2321,2622,8001,262
2023-01-311,2541,2601,2081,2405,1001,240
2023-01-301,2701,2701,2651,2652,2001,265
2023-01-271,2231,2701,2231,2703,2001,270
2023-01-261,3011,3061,2101,21916,9001,219
2023-01-251,3551,3611,2801,30516,9001,305
2023-01-241,2801,3601,2801,35516,8001,355
2023-01-231,2381,2871,2141,2798,0001,279
2023-01-201,2101,2301,2101,2287,0001,228
2023-01-191,1631,2101,1631,2007,5001,200
2023-01-181,1671,1721,1591,1726,7001,172
2023-01-171,1801,1851,1501,16618,6001,166
2023-01-161,1031,1241,1031,1202,5001,120
2023-01-131,1081,1241,1071,1153,4001,115
2023-01-121,0691,1081,0691,1086,9001,108
2023-01-111,0561,0701,0541,0624,2001,062
2023-01-101,0511,0561,0371,0531,1001,053
2023-01-061,0551,0591,0371,0373,0001,037
2023-01-051,0691,0701,0571,0572,2001,057
2023-01-041,0401,0641,0381,0585,9001,058

分割・併合履歴 ： [2017-09-27]1株→2株