9782 (株)ディーエムエス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,805 | 2,809 | 2,375 | 2,680 | 141,900 | 2,680 |
| 2025-04-03 | 2,859 | 2,876 | 2,799 | 2,873 | 40,000 | 2,873 |
| 2025-04-02 | 2,903 | 2,903 | 2,840 | 2,899 | 15,200 | 2,899 |
| 2025-04-01 | 2,859 | 2,922 | 2,859 | 2,896 | 26,600 | 2,896 |
| 2025-03-31 | 2,831 | 2,883 | 2,813 | 2,865 | 29,000 | 2,865 |
| 2025-03-28 | 2,751 | 2,881 | 2,735 | 2,881 | 67,500 | 2,881 |
| 2025-03-27 | 2,971 | 2,998 | 2,920 | 2,962 | 70,300 | 2,962 |
| 2025-03-26 | 2,996 | 3,010 | 2,950 | 3,010 | 55,600 | 3,010 |
| 2025-03-25 | 3,020 | 3,050 | 2,962 | 2,991 | 105,500 | 2,991 |
| 2025-03-24 | 3,155 | 3,205 | 2,979 | 2,990 | 493,100 | 2,990 |
| 2025-03-21 | 2,870 | 2,870 | 2,870 | 2,870 | 7,500 | 2,870 |
| 2025-03-19 | 2,370 | 2,370 | 2,370 | 2,370 | 4,700 | 2,370 |
| 2025-03-18 | 1,988 | 1,988 | 1,943 | 1,970 | 2,400 | 1,970 |
| 2025-03-17 | 1,939 | 1,965 | 1,939 | 1,965 | 3,400 | 1,965 |
| 2025-03-14 | 1,928 | 1,950 | 1,928 | 1,939 | 1,600 | 1,939 |
| 2025-03-13 | 1,928 | 1,928 | 1,928 | 1,928 | 1,200 | 1,928 |
| 2025-03-12 | 1,928 | 1,944 | 1,928 | 1,928 | 2,200 | 1,928 |
| 2025-03-11 | 1,937 | 1,937 | 1,925 | 1,927 | 1,900 | 1,927 |
| 2025-03-10 | 1,934 | 1,937 | 1,934 | 1,937 | 800 | 1,937 |
| 2025-03-07 | 1,939 | 1,940 | 1,927 | 1,927 | 3,000 | 1,927 |
| 2025-03-06 | 1,940 | 1,945 | 1,932 | 1,939 | 1,200 | 1,939 |
| 2025-03-05 | 1,950 | 1,950 | 1,935 | 1,940 | 1,800 | 1,940 |
| 2025-03-04 | 1,950 | 1,965 | 1,944 | 1,949 | 2,900 | 1,949 |
| 2025-03-03 | 1,944 | 1,955 | 1,944 | 1,950 | 2,700 | 1,950 |
| 2025-02-28 | 1,920 | 1,945 | 1,920 | 1,944 | 5,100 | 1,944 |
| 2025-02-27 | 1,927 | 1,948 | 1,926 | 1,939 | 2,400 | 1,939 |
| 2025-02-26 | 1,911 | 1,930 | 1,911 | 1,930 | 3,400 | 1,930 |
| 2025-02-25 | 1,896 | 1,912 | 1,896 | 1,912 | 2,400 | 1,912 |
| 2025-02-21 | 1,896 | 1,896 | 1,896 | 1,896 | 1,100 | 1,896 |
| 2025-02-20 | 1,891 | 1,904 | 1,891 | 1,904 | 2,800 | 1,904 |
| 2025-02-19 | 1,880 | 1,905 | 1,880 | 1,891 | 3,300 | 1,891 |
| 2025-02-18 | 1,872 | 1,899 | 1,872 | 1,899 | 1,700 | 1,899 |
| 2025-02-17 | 1,889 | 1,889 | 1,872 | 1,881 | 2,200 | 1,881 |
| 2025-02-14 | 1,876 | 1,890 | 1,874 | 1,889 | 2,700 | 1,889 |
| 2025-02-13 | 1,874 | 1,888 | 1,874 | 1,888 | 2,400 | 1,888 |
| 2025-02-12 | 1,860 | 1,892 | 1,860 | 1,877 | 2,500 | 1,877 |
| 2025-02-10 | 1,890 | 1,900 | 1,864 | 1,878 | 3,500 | 1,878 |
| 2025-02-07 | 1,868 | 1,889 | 1,863 | 1,886 | 3,000 | 1,886 |
| 2025-02-06 | 1,875 | 1,882 | 1,875 | 1,882 | 5,600 | 1,882 |
| 2025-02-05 | 1,869 | 1,876 | 1,866 | 1,874 | 1,200 | 1,874 |
| 2025-02-04 | 1,834 | 1,888 | 1,834 | 1,869 | 4,600 | 1,869 |
| 2025-02-03 | 1,864 | 1,864 | 1,828 | 1,834 | 23,500 | 1,834 |
| 2025-01-31 | 1,830 | 1,844 | 1,820 | 1,840 | 3,500 | 1,840 |
| 2025-01-30 | 1,826 | 1,846 | 1,823 | 1,840 | 3,000 | 1,840 |
| 2025-01-29 | 1,873 | 1,873 | 1,806 | 1,822 | 10,900 | 1,822 |
| 2025-01-28 | 1,883 | 1,910 | 1,883 | 1,896 | 5,400 | 1,896 |
| 2025-01-27 | 1,902 | 1,949 | 1,885 | 1,890 | 6,600 | 1,890 |
| 2025-01-24 | 1,840 | 1,900 | 1,840 | 1,900 | 1,700 | 1,900 |
| 2025-01-23 | 1,870 | 1,870 | 1,836 | 1,854 | 2,100 | 1,854 |
| 2025-01-22 | 1,876 | 1,887 | 1,876 | 1,887 | 1,300 | 1,887 |
| 2025-01-21 | 1,872 | 1,883 | 1,872 | 1,882 | 2,600 | 1,882 |
| 2025-01-20 | 1,866 | 1,891 | 1,866 | 1,872 | 4,100 | 1,872 |
| 2025-01-17 | 1,820 | 1,867 | 1,816 | 1,867 | 3,800 | 1,867 |
| 2025-01-16 | 1,816 | 1,840 | 1,816 | 1,833 | 1,900 | 1,833 |
| 2025-01-15 | 1,840 | 1,869 | 1,773 | 1,802 | 6,300 | 1,802 |
| 2025-01-14 | 1,844 | 1,870 | 1,810 | 1,867 | 4,500 | 1,867 |
| 2025-01-10 | 1,820 | 1,870 | 1,814 | 1,844 | 4,200 | 1,844 |
| 2025-01-09 | 1,872 | 1,873 | 1,766 | 1,844 | 5,400 | 1,844 |
| 2025-01-08 | 1,872 | 1,874 | 1,865 | 1,872 | 800 | 1,872 |
| 2025-01-07 | 1,876 | 1,876 | 1,864 | 1,872 | 4,100 | 1,872 |
| 2025-01-06 | 1,823 | 1,857 | 1,804 | 1,848 | 6,300 | 1,848 |
分割・併合履歴 ： なし