9782 (株)ディーエムエス 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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,755 | 1,760 | 1,740 | 1,740 | 800 | 1,740 |
| 2024-05-01 | 1,767 | 1,768 | 1,723 | 1,760 | 1,800 | 1,760 |
| 2024-04-30 | 1,777 | 1,777 | 1,760 | 1,776 | 400 | 1,776 |
| 2024-04-26 | 1,750 | 1,777 | 1,750 | 1,777 | 700 | 1,777 |
| 2024-04-25 | 1,749 | 1,750 | 1,743 | 1,750 | 600 | 1,750 |
| 2024-04-24 | 1,750 | 1,750 | 1,740 | 1,750 | 900 | 1,750 |
| 2024-04-23 | 1,719 | 1,799 | 1,707 | 1,759 | 5,800 | 1,759 |
| 2024-04-22 | 1,715 | 1,724 | 1,675 | 1,724 | 2,400 | 1,724 |
| 2024-04-19 | 1,707 | 1,727 | 1,678 | 1,715 | 2,100 | 1,715 |
| 2024-04-18 | 1,726 | 1,749 | 1,702 | 1,729 | 2,600 | 1,729 |
| 2024-04-17 | 1,763 | 1,770 | 1,700 | 1,729 | 2,700 | 1,729 |
| 2024-04-16 | 1,750 | 1,764 | 1,739 | 1,763 | 1,400 | 1,763 |
| 2024-04-15 | 1,780 | 1,780 | 1,770 | 1,770 | 1,100 | 1,770 |
| 2024-04-12 | 1,779 | 1,801 | 1,776 | 1,783 | 3,100 | 1,783 |
| 2024-04-11 | 1,786 | 1,787 | 1,770 | 1,787 | 4,600 | 1,787 |
| 2024-04-10 | 1,772 | 1,790 | 1,756 | 1,756 | 2,000 | 1,756 |
| 2024-04-09 | 1,742 | 1,791 | 1,742 | 1,790 | 4,100 | 1,790 |
| 2024-04-08 | 1,719 | 1,750 | 1,692 | 1,744 | 3,200 | 1,744 |
| 2024-04-05 | 1,719 | 1,721 | 1,719 | 1,721 | 500 | 1,721 |
| 2024-04-04 | 1,716 | 1,724 | 1,705 | 1,724 | 1,100 | 1,724 |
| 2024-04-03 | 1,732 | 1,777 | 1,720 | 1,720 | 5,700 | 1,720 |
| 2024-04-02 | 1,790 | 1,790 | 1,750 | 1,777 | 700 | 1,777 |
| 2024-04-01 | 1,776 | 1,820 | 1,770 | 1,790 | 10,700 | 1,790 |
| 2024-03-29 | 1,760 | 1,800 | 1,760 | 1,767 | 1,800 | 1,767 |
| 2024-03-28 | 1,724 | 1,764 | 1,724 | 1,760 | 1,600 | 1,760 |
| 2024-03-27 | 1,771 | 1,791 | 1,729 | 1,789 | 4,700 | 1,789 |
| 2024-03-26 | 1,821 | 1,821 | 1,771 | 1,771 | 8,700 | 1,771 |
| 2024-03-25 | 1,790 | 1,800 | 1,762 | 1,790 | 5,800 | 1,790 |
| 2024-03-22 | 1,817 | 1,820 | 1,795 | 1,795 | 1,100 | 1,795 |
| 2024-03-21 | 1,774 | 1,824 | 1,770 | 1,817 | 4,300 | 1,817 |
| 2024-03-19 | 1,771 | 1,771 | 1,768 | 1,770 | 500 | 1,770 |
| 2024-03-18 | 1,794 | 1,794 | 1,750 | 1,774 | 1,800 | 1,774 |
| 2024-03-15 | 1,756 | 1,793 | 1,756 | 1,779 | 1,800 | 1,779 |
| 2024-03-14 | 1,709 | 1,766 | 1,709 | 1,756 | 6,100 | 1,756 |
| 2024-03-13 | 1,698 | 1,721 | 1,681 | 1,709 | 600 | 1,709 |
| 2024-03-12 | 1,695 | 1,697 | 1,681 | 1,697 | 26,400 | 1,697 |
| 2024-03-11 | 1,710 | 1,750 | 1,695 | 1,695 | 4,300 | 1,695 |
| 2024-03-08 | 1,739 | 1,759 | 1,718 | 1,718 | 2,800 | 1,718 |
| 2024-03-07 | 1,749 | 1,760 | 1,736 | 1,741 | 1,900 | 1,741 |
| 2024-03-06 | 1,748 | 1,780 | 1,733 | 1,749 | 4,500 | 1,749 |
| 2024-03-05 | 1,757 | 1,760 | 1,748 | 1,759 | 1,500 | 1,759 |
| 2024-03-04 | 1,762 | 1,790 | 1,750 | 1,760 | 5,500 | 1,760 |
| 2024-03-01 | 1,744 | 1,768 | 1,744 | 1,762 | 800 | 1,762 |
| 2024-02-29 | 1,774 | 1,808 | 1,750 | 1,750 | 7,700 | 1,750 |
| 2024-02-28 | 1,689 | 1,777 | 1,689 | 1,770 | 9,800 | 1,770 |
| 2024-02-27 | 1,725 | 1,735 | 1,689 | 1,694 | 9,000 | 1,694 |
| 2024-02-26 | 1,740 | 1,766 | 1,706 | 1,709 | 9,600 | 1,709 |
| 2024-02-22 | 1,717 | 1,728 | 1,702 | 1,718 | 1,900 | 1,718 |
| 2024-02-21 | 1,700 | 1,725 | 1,700 | 1,717 | 1,700 | 1,717 |
| 2024-02-20 | 1,675 | 1,729 | 1,675 | 1,703 | 5,900 | 1,703 |
| 2024-02-19 | 1,737 | 1,744 | 1,682 | 1,682 | 15,100 | 1,682 |
| 2024-02-16 | 1,750 | 1,780 | 1,730 | 1,748 | 12,800 | 1,748 |
| 2024-02-15 | 1,787 | 1,808 | 1,709 | 1,732 | 17,400 | 1,732 |
| 2024-02-14 | 1,772 | 1,834 | 1,770 | 1,787 | 20,900 | 1,787 |
| 2024-02-13 | 1,763 | 1,838 | 1,741 | 1,772 | 15,200 | 1,772 |
| 2024-02-09 | 1,770 | 1,796 | 1,747 | 1,763 | 5,500 | 1,763 |
| 2024-02-08 | 1,740 | 1,828 | 1,735 | 1,779 | 25,200 | 1,779 |
| 2024-02-07 | 1,744 | 1,752 | 1,736 | 1,741 | 4,600 | 1,741 |
| 2024-02-06 | 1,752 | 1,754 | 1,717 | 1,744 | 14,200 | 1,744 |
| 2024-02-05 | 1,760 | 1,760 | 1,700 | 1,713 | 8,000 | 1,713 |
| 2024-02-02 | 1,761 | 1,769 | 1,737 | 1,760 | 5,700 | 1,760 |
| 2024-02-01 | 1,745 | 1,770 | 1,735 | 1,739 | 4,900 | 1,739 |
| 2024-01-31 | 1,751 | 1,769 | 1,736 | 1,769 | 7,400 | 1,769 |
| 2024-01-30 | 1,786 | 1,786 | 1,733 | 1,751 | 14,700 | 1,751 |
| 2024-01-29 | 1,753 | 1,890 | 1,753 | 1,755 | 40,900 | 1,755 |
| 2024-01-26 | 1,790 | 1,894 | 1,739 | 1,739 | 68,500 | 1,739 |
| 2024-01-25 | 1,869 | 1,965 | 1,860 | 1,944 | 27,500 | 1,944 |
| 2024-01-24 | 1,888 | 1,888 | 1,858 | 1,879 | 2,600 | 1,879 |
| 2024-01-23 | 1,872 | 1,920 | 1,856 | 1,888 | 8,700 | 1,888 |
| 2024-01-22 | 1,899 | 1,909 | 1,862 | 1,868 | 1,800 | 1,868 |
| 2024-01-19 | 1,903 | 1,944 | 1,859 | 1,890 | 27,500 | 1,890 |
| 2024-01-18 | 1,839 | 1,940 | 1,832 | 1,903 | 21,800 | 1,903 |
| 2024-01-17 | 1,872 | 1,876 | 1,827 | 1,847 | 11,100 | 1,847 |
| 2024-01-16 | 1,861 | 1,878 | 1,861 | 1,869 | 3,900 | 1,869 |
| 2024-01-15 | 1,866 | 1,876 | 1,840 | 1,860 | 8,100 | 1,860 |
| 2024-01-12 | 1,822 | 1,909 | 1,810 | 1,879 | 33,000 | 1,879 |
| 2024-01-11 | 1,783 | 1,822 | 1,766 | 1,822 | 14,500 | 1,822 |
| 2024-01-10 | 1,779 | 1,824 | 1,770 | 1,783 | 9,200 | 1,783 |
| 2024-01-09 | 1,708 | 1,788 | 1,685 | 1,785 | 18,200 | 1,785 |
| 2024-01-05 | 1,778 | 1,780 | 1,692 | 1,711 | 9,100 | 1,711 |
| 2024-01-04 | 1,795 | 1,835 | 1,772 | 1,780 | 13,900 | 1,780 |
分割・併合履歴 ： なし
