1. HOME >
  2. 株価時系列 >
  3. 9782 >
  4. 2020年

9782 (株)ディーエムエス 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
2020-12-301,4941,5651,4901,54711,3001,547
2020-12-291,4751,4951,4671,4934,0001,493
2020-12-281,4251,4551,4251,4557,5001,455
2020-12-251,4551,4641,4551,4558001,455
2020-12-241,4511,4541,4411,4521,9001,452
2020-12-231,4321,4531,4321,4455001,445
2020-12-221,4571,4671,4381,4382,3001,438
2020-12-211,4981,4981,4911,4913001,491
2020-12-181,5041,5041,4531,4681,9001,468
2020-12-171,4521,5211,4501,5069,4001,506
2020-12-161,4501,4751,4501,4503,8001,450
2020-12-151,4271,4611,4221,4462,4001,446
2020-12-141,4241,4561,4151,4563,5001,456
2020-12-111,4051,4631,4051,4304,0001,430
2020-12-101,4431,4601,4021,4023,9001,402
2020-12-091,4241,4461,4211,4401,4001,440
2020-12-081,4591,4591,4101,4313,6001,431
2020-12-071,5081,5081,3911,4009,4001,400
2020-12-041,4781,5071,4341,5005,3001,500
2020-12-031,4751,5001,4561,5005,4001,500
2020-12-021,5001,5001,4451,4451,2001,445
2020-12-011,4981,4981,4181,4763,0001,476
2020-11-301,4801,5001,4801,5003,9001,500
2020-11-271,4291,4691,4281,4503,2001,450
2020-11-261,4281,4621,3911,4309,2001,430
2020-11-251,3501,4181,3381,4009,8001,400
2020-11-241,3251,3501,3251,3479,8001,347
2020-11-201,3121,3201,3031,3031,6001,303
2020-11-191,3081,3271,2981,3004,1001,300
2020-11-181,3141,3331,3051,3132,1001,313
2020-11-171,3421,3421,3151,3205,5001,320
2020-11-161,3651,3651,3311,3374,3001,337
2020-11-131,3811,3811,3521,3702,4001,370
2020-11-121,3831,4061,3831,4052,6001,405
2020-11-111,4271,4271,4011,4102,1001,410
2020-11-101,4361,4361,3951,4004,1001,400
2020-11-091,4361,4391,4011,40615,1001,406
2020-11-061,3851,4401,3841,4363,8001,436
2020-11-051,3831,3841,3521,3841,6001,384
2020-11-041,3551,3711,3251,3662,1001,366
2020-11-021,3211,3581,3021,30211,0001,302
2020-10-301,3291,3581,3201,3306,2001,330
2020-10-291,3301,3531,3121,3124,1001,312
2020-10-281,3371,3431,3251,3255,0001,325
2020-10-271,3301,3331,3291,3291,7001,329
2020-10-261,3301,3331,3301,33022,3001,330
2020-10-231,3401,3701,3141,32610,1001,326
2020-10-221,3691,3971,3261,3268,2001,326
2020-10-211,3981,3981,3601,3703,1001,370
2020-10-201,3631,3791,3581,3793,6001,379
2020-10-191,3721,3851,3591,3592,7001,359
2020-10-161,4601,4601,3721,3727,1001,372
2020-10-151,4581,4851,4201,47510,9001,475
2020-10-141,3631,4991,3621,48815,1001,488
2020-10-131,3441,3801,3301,3807,0001,380
2020-10-121,3301,3301,3061,3307,8001,330
2020-10-091,3461,3621,3201,33013,4001,330
2020-10-081,3801,3851,3181,34419,3001,344
2020-10-071,3851,3861,3661,3853,8001,385
2020-10-061,3901,3921,3811,3836,7001,383
2020-10-051,4101,4101,3851,38794,6001,387
2020-10-021,4291,4291,3801,4205,3001,420
2020-09-301,4051,4141,3981,4033,3001,403
2020-09-291,4161,4291,3921,4297,6001,429
2020-09-281,4561,4561,4051,41641,4001,416
2020-09-251,4561,4561,4491,4495001,449
2020-09-241,4571,4591,4501,4563,8001,456
2020-09-231,4621,4621,4401,4473,7001,447
2020-09-181,4601,4621,4471,4604,0001,460
2020-09-171,4431,4631,4261,4632,9001,463
2020-09-161,4501,4501,4261,4403,7001,440
2020-09-151,4521,4581,4161,4323,2001,432
2020-09-141,4001,4281,3881,4223,2001,422
2020-09-111,4031,4151,3981,4024,0001,402
2020-09-101,4271,4591,4111,41116,4001,411
2020-09-091,4451,4451,4241,4271,6001,427
2020-09-081,4401,4691,4361,4523,1001,452
2020-09-071,4991,4991,4531,4542,9001,454
2020-09-041,4901,4901,4581,4752,8001,475
2020-09-031,4731,5131,4521,4908,7001,490
2020-09-021,5201,5201,4711,4712,7001,471
2020-09-011,5311,5311,4871,4922,2001,492
2020-08-311,4801,5391,4801,5314,7001,531
2020-08-281,4291,4741,4201,4564,2001,456
2020-08-271,4361,4471,4271,4442,3001,444
2020-08-261,4741,4741,4341,4372,9001,437
2020-08-251,4651,4731,4401,4656,5001,465
2020-08-241,4691,4761,4541,4607,7001,460
2020-08-211,4741,4801,4601,4692,5001,469
2020-08-201,4751,4751,4561,4742,4001,474
2020-08-191,4951,4951,4601,4602,1001,460
2020-08-181,4851,4951,4651,4951,3001,495
2020-08-171,4861,5071,4821,4881,9001,488
2020-08-141,5081,5101,4911,5001,2001,500
2020-08-131,5221,5221,4791,5094,1001,509
2020-08-121,4991,4991,4941,4943001,494
2020-08-111,5051,5231,4741,5232,8001,523
2020-08-071,4891,5231,4801,5222,5001,522
2020-08-061,5601,5601,4751,5085,0001,508
2020-08-051,5001,5231,4921,5102,4001,510
2020-08-041,5821,5821,4941,5202,4001,520
2020-08-031,4901,5271,4901,5276,5001,527
2020-07-311,5701,6151,5501,6063,6001,606
2020-07-301,5461,5851,5291,5854,8001,585
2020-07-291,5461,5501,5381,5461,6001,546
2020-07-281,5501,5551,5341,5523,2001,552
2020-07-271,5501,5501,5331,5332,9001,533
2020-07-221,5501,5501,5451,5453001,545
2020-07-211,5571,5581,5571,5582001,558
2020-07-201,5401,5411,5401,5414001,541
2020-07-171,5311,5501,5311,5412,1001,541
2020-07-16---1,558-1,558
2020-07-151,5971,5971,5571,5587001,558
2020-07-141,5801,6121,5361,5996,9001,599
2020-07-131,5521,5601,5251,5406,4001,540
2020-07-101,5761,5761,5411,5412,9001,541
2020-07-091,5921,5921,5751,5921,7001,592
2020-07-081,5911,5951,5871,5922,0001,592
2020-07-071,5651,6501,5521,59117,1001,591
2020-07-061,5661,5661,5421,5463,1001,546
2020-07-031,5381,5491,5261,5385,1001,538
2020-07-021,5521,5521,5201,5396,9001,539
2020-07-011,5731,5731,5381,55313,4001,553
2020-06-301,5531,5831,5391,5434,8001,543
2020-06-291,5401,5571,4621,55311,2001,553
2020-06-261,5871,5871,5551,55913,7001,559
2020-06-251,6251,6251,5851,5867,8001,586
2020-06-241,6391,6391,6251,6258,9001,625
2020-06-231,6451,6631,6281,6287,2001,628
2020-06-221,6521,6581,6231,6528,9001,652
2020-06-191,6601,6901,6591,67411,3001,674
2020-06-181,6431,6741,6431,6736,4001,673
2020-06-171,6151,6361,6101,6364,1001,636
2020-06-161,6131,6441,6131,6271,7001,627
2020-06-151,6341,6371,5811,61212,2001,612
2020-06-121,6651,6701,6101,64717,3001,647
2020-06-111,7321,7321,6931,69615,9001,696
2020-06-101,7291,7321,7081,7264,1001,726
2020-06-091,7271,7601,7131,72061,8001,720
2020-06-081,7201,7371,7091,71310,4001,713
2020-06-051,7001,7211,7001,7158,2001,715
2020-06-041,7641,7651,6961,71215,5001,712
2020-06-031,7791,7791,7381,7406,5001,740
2020-06-021,7451,7831,7231,77911,6001,779
2020-06-011,7071,7401,7071,7219,1001,721
2020-05-291,7571,7571,6861,68720,4001,687
2020-05-281,7611,7681,7321,73518,6001,735
2020-05-271,7601,7701,7221,76113,4001,761
2020-05-261,8601,8601,7581,76522,5001,765
2020-05-251,8391,8701,7161,85637,1001,856
2020-05-221,9641,9641,8671,91922,9001,919
2020-05-211,8871,9321,8601,93216,1001,932
2020-05-201,7901,8551,7711,8559,7001,855
2020-05-191,7741,7901,7551,7633,9001,763
2020-05-181,7491,7491,7081,7406,7001,740
2020-05-151,6791,6931,6661,6903,5001,690
2020-05-141,7951,8001,6751,6844,4001,684
2020-05-131,7871,8161,7871,8163001,816
2020-05-121,8001,8001,7641,7912,3001,791
2020-05-111,7161,7691,7161,7695,3001,769
2020-05-081,6851,6851,6451,6803,9001,680
2020-05-071,6531,6531,6031,6125,8001,612
2020-05-011,6271,6301,6101,6136,1001,613
2020-04-301,6371,6641,6131,6379,5001,637
2020-04-281,5351,5991,5331,5997,3001,599
2020-04-271,5301,5541,5081,51318,2001,513
2020-04-241,5121,5491,5101,5267,5001,526
2020-04-231,5231,5371,5011,5014,2001,501
2020-04-221,5001,5271,4881,4937,6001,493
2020-04-211,6501,6501,5001,52325,6001,523
2020-04-201,6211,6961,6211,6507,3001,650
2020-04-171,6901,6901,6021,6787,5001,678
2020-04-161,6201,6931,6201,6714,0001,671
2020-04-151,7801,7801,6391,6398,7001,639
2020-04-141,6711,7791,6381,7759,8001,775
2020-04-131,6391,7571,5991,7485,7001,748
2020-04-101,5581,5811,5521,5703,1001,570
2020-04-091,5561,5771,5261,5362,7001,536
2020-04-081,5701,5701,5131,5413,3001,541
2020-04-071,4651,5901,4481,53015,2001,530
2020-04-061,4531,4531,3941,4383,5001,438
2020-04-031,5531,5531,4011,4236,1001,423
2020-04-021,4711,5271,4701,5136,8001,513
2020-04-011,5401,5401,4761,5308,3001,530
2020-03-311,5641,5641,5051,5555,4001,555
2020-03-301,4981,5101,3761,50513,1001,505
2020-03-271,5301,5581,4811,5205,2001,520
2020-03-261,5141,5141,4691,4912,8001,491
2020-03-251,4501,5491,4011,51725,3001,517
2020-03-241,3201,3931,3201,38016,3001,380
2020-03-231,2951,3191,2651,2944,0001,294
2020-03-191,4551,4551,3251,32510,3001,325
2020-03-181,5661,5661,4611,4705,2001,470
2020-03-171,3731,5281,3711,49613,3001,496
2020-03-161,4251,4831,3671,43314,1001,433
2020-03-131,3181,4181,2741,35147,1001,351
2020-03-121,6791,6791,5731,57814,2001,578
2020-03-111,7011,7371,6951,7198,2001,719
2020-03-101,6561,7701,6361,71810,5001,718
2020-03-091,8531,8671,7611,7616,8001,761
2020-03-061,9862,0301,9651,9737,9001,973
2020-03-052,0892,0992,0582,0991,9002,099
2020-03-041,9692,1091,9692,0392,4002,039
2020-03-032,0032,0591,9782,01913,5002,019
2020-03-022,0292,0691,9532,0018,2002,001
2020-02-281,9662,1231,9612,07936,7002,079
2020-02-272,0182,0911,9702,06620,0002,066
2020-02-262,1002,1002,0052,0355,4002,035
2020-02-252,1112,1182,0562,1089,8002,108
2020-02-212,2002,2002,1502,1967,5002,196
2020-02-202,2342,2422,1502,1936,3002,193
2020-02-192,1832,2102,1582,2102,6002,210
2020-02-182,1562,2222,1522,1827,9002,182
2020-02-172,2302,2302,1202,17810,3002,178
2020-02-142,2472,2472,2172,2306,5002,230
2020-02-132,2662,2722,2472,2675,8002,267
2020-02-122,2962,2962,2662,2699,1002,269
2020-02-102,2762,2862,2602,2763,7002,276
2020-02-072,2382,2742,2112,2599,3002,259
2020-02-062,2442,2702,2082,23810,4002,238
2020-02-052,2402,2662,1812,24410,9002,244
2020-02-042,1552,2582,1342,2408,8002,240
2020-02-032,1992,1992,1252,17713,4002,177
2020-01-312,1782,2362,1582,21713,2002,217
2020-01-302,2552,2582,0752,17753,9002,177
2020-01-292,3772,3772,2472,25249,1002,252
2020-01-282,3222,3972,3042,37618,5002,376
2020-01-272,3342,3402,3162,3206,1002,320
2020-01-242,3482,3532,2732,33918,6002,339
2020-01-232,3442,3662,3292,3625,9002,362
2020-01-222,3302,4142,3232,37020,9002,370
2020-01-212,3302,3452,3002,3288,8002,328
2020-01-202,3002,3262,3002,3216,3002,321
2020-01-172,3282,3392,2932,30013,2002,300
2020-01-162,3402,3522,2582,30116,1002,301
2020-01-152,3502,3512,3382,3393,9002,339
2020-01-142,3492,3492,3132,33610,9002,336
2020-01-102,3022,3282,2742,31813,7002,318
2020-01-092,2942,3242,2742,32411,4002,324
2020-01-082,2872,2902,2192,29012,2002,290
2020-01-072,2012,2902,2002,29012,7002,290
2020-01-062,2022,2132,1902,2005,9002,200

分割・併合履歴 ： なし