1. HOME >
  2. 株価時系列 >
  3. 9782 >
  4. 2021年

9782 (株)ディーエムエス の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,3031,3031,3011,3017001,301
2021-12-291,3021,3151,3001,3032,7001,303
2021-12-281,3101,3251,2901,3013,8001,301
2021-12-271,3201,3201,2991,3103,9001,310
2021-12-241,3121,3121,3051,3104,0001,310
2021-12-231,3101,3201,3041,3129,6001,312
2021-12-221,3191,3191,3091,3184,9001,318
2021-12-211,3171,3201,3101,3102,9001,310
2021-12-201,3161,3201,3111,3114,5001,311
2021-12-171,3301,3371,3211,3217,2001,321
2021-12-161,3611,3611,3301,3304,4001,330
2021-12-151,3711,3711,3451,3552,0001,355
2021-12-141,3611,3671,3511,3604,7001,360
2021-12-131,3621,3621,3511,3611,2001,361
2021-12-101,3911,3911,3211,33221,7001,332
2021-12-091,3891,4101,3871,3881,2001,388
2021-12-081,3951,4001,3901,3902,8001,390
2021-12-071,3931,4081,3931,3938001,393
2021-12-061,4071,4081,3861,3862,4001,386
2021-12-031,3691,3801,3671,3801,1001,380
2021-12-021,3791,3941,3541,3743,1001,374
2021-12-011,4011,4011,3621,3702,2001,370
2021-11-301,4161,4181,3851,4052,0001,405
2021-11-291,4061,4221,3861,3923,3001,392
2021-11-261,4321,4321,4061,4062,1001,406
2021-11-251,4161,4401,4101,4322,6001,432
2021-11-241,4281,4301,4141,4141,4001,414
2021-11-221,4341,4341,4111,4282,1001,428
2021-11-19---1,440-1,440
2021-11-181,4311,4401,4301,4404001,440
2021-11-171,4451,4461,4281,4461,3001,446
2021-11-161,4411,4461,4331,4332,3001,433
2021-11-151,4321,4751,4301,4412,7001,441
2021-11-121,4321,4581,4041,4044,9001,404
2021-11-111,4221,4261,4121,4201,9001,420
2021-11-101,3931,4051,3821,3927,9001,392
2021-11-091,4101,4101,3931,3935,2001,393
2021-11-081,4401,4401,4001,40710,8001,407
2021-11-051,4961,4961,4331,4504,7001,450
2021-11-041,5061,5091,4971,4971,3001,497
2021-11-021,5031,5071,5031,5068001,506
2021-11-011,5271,5271,4991,5036001,503
2021-10-29---1,519-1,519
2021-10-281,5031,5191,5001,5191,1001,519
2021-10-271,5211,5331,4991,4993,1001,499
2021-10-261,5301,5381,5291,5381,8001,538
2021-10-251,5291,5291,5001,5281,4001,528
2021-10-221,5071,5071,5071,5071001,507
2021-10-211,5071,5071,4861,4862001,486
2021-10-201,5111,5111,5071,5073001,507
2021-10-191,5111,5111,5111,5111,1001,511
2021-10-181,5111,5111,5041,5046001,504
2021-10-151,4631,4911,4631,4914001,491
2021-10-141,4881,4881,4881,4881001,488
2021-10-131,4941,4971,4881,4889001,488
2021-10-121,5101,5101,4941,4944001,494
2021-10-111,5131,5181,5131,5175001,517
2021-10-081,5211,5211,4861,5165001,516
2021-10-071,4911,4911,4911,4911001,491
2021-10-06---1,496-1,496
2021-10-051,4941,4961,4931,4964001,496
2021-10-041,5431,5431,5151,5151,0001,515
2021-10-011,5081,5201,4881,5202,6001,520
2021-09-301,4961,4961,4961,4962001,496
2021-09-29---1,497-1,497
2021-09-281,4971,4971,4971,4971001,497
2021-09-271,5071,5071,4931,5053,0001,505
2021-09-241,5001,5011,4621,5015001,501
2021-09-221,5011,5091,4561,4563,7001,456
2021-09-211,5081,5081,4731,5012,7001,501
2021-09-171,5191,5191,5011,5151,8001,515
2021-09-161,5151,5191,5151,5191,0001,519
2021-09-151,5151,5161,5081,5081,8001,508
2021-09-141,5291,5341,5151,5151,0001,515
2021-09-131,5221,5281,5011,52869,7001,528
2021-09-101,5151,5151,4701,4981,9001,498
2021-09-091,4841,5601,4841,514111,0001,514
2021-09-081,4781,4781,4771,47760,2001,477
2021-09-071,4881,4901,4761,4761,2001,476
2021-09-061,4911,4911,4821,4825001,482
2021-09-031,4811,4991,4781,4992,0001,499
2021-09-021,5201,5201,4871,4955001,495
2021-09-011,5161,5161,5061,5071,7001,507
2021-08-311,5101,5101,4851,4874001,487
2021-08-301,5191,5191,5181,5183001,518
2021-08-271,5111,5191,5091,5194001,519
2021-08-261,5311,5311,5311,5316001,531
2021-08-251,5231,5421,5011,5155,9001,515
2021-08-241,4801,5601,4801,5282,1001,528
2021-08-231,4511,4811,4511,4818001,481
2021-08-201,4621,4621,4381,4517001,451
2021-08-191,4611,4641,4501,4622,3001,462
2021-08-181,4661,4661,4631,4633001,463
2021-08-171,4621,4871,4621,4872,7001,487
2021-08-161,4641,4761,4611,4639001,463
2021-08-131,4961,4961,4771,4774001,477
2021-08-121,4801,4801,4801,4801001,480
2021-08-111,5001,5001,4611,4904,1001,490
2021-08-101,5141,5341,5011,5012,0001,501
2021-08-06---1,537-1,537
2021-08-05---1,537-1,537
2021-08-041,5141,6001,5141,5372,5001,537
2021-08-031,5221,5261,5201,5203,1001,520
2021-08-021,5681,5821,5221,5226,9001,522
2021-07-301,6001,6001,5821,5972,1001,597
2021-07-291,6001,6001,6001,6007001,600
2021-07-281,6001,6011,5601,6005,3001,600
2021-07-271,6001,6051,5631,5795,6001,579
2021-07-261,6071,6071,5631,5807,1001,580
2021-07-211,6071,6071,5601,6003,4001,600
2021-07-201,6091,6091,5641,5835001,583
2021-07-191,5801,6001,5791,6004001,600
2021-07-161,6001,6001,5601,5792,5001,579
2021-07-151,6011,6071,5751,6001,8001,600
2021-07-141,6061,6251,6001,6011,5001,601
2021-07-131,5981,6071,5981,6071,8001,607
2021-07-121,6081,6151,5971,5979001,597
2021-07-091,6081,6081,5931,6088001,608
2021-07-081,6001,6401,5991,6206,3001,620
2021-07-071,6001,6001,5801,6003,9001,600
2021-07-061,5951,6011,5951,6011,2001,601
2021-07-051,6611,6751,6011,6038,8001,603
2021-07-021,5701,6291,5701,6292,2001,629
2021-07-011,5701,5701,5701,5701,0001,570
2021-06-301,5681,5801,5681,5804001,580
2021-06-291,5561,5641,5561,5642001,564
2021-06-281,5521,5851,5521,5562,1001,556
2021-06-251,5461,5501,5291,5501,6001,550
2021-06-241,5421,5461,5421,5463001,546
2021-06-231,5461,5461,5291,5426001,542
2021-06-221,5411,5411,5351,5353001,535
2021-06-211,5371,5511,5361,5361,1001,536
2021-06-181,5261,5561,5221,5562,7001,556
2021-06-171,5441,5441,5131,5361,0001,536
2021-06-161,5481,5501,5401,5441,3001,544
2021-06-151,5701,5701,5401,5401,9001,540
2021-06-141,5391,5581,5351,5502,6001,550
2021-06-111,5281,5301,5091,5301,8001,530
2021-06-101,5111,5271,5071,5272,3001,527
2021-06-091,5031,5101,5031,5066001,506
2021-06-081,5031,5031,4971,5008,5001,500
2021-06-071,4991,5051,4921,5001,3001,500
2021-06-041,4891,4991,4881,4988001,498
2021-06-031,5011,5011,4911,4991,1001,499
2021-06-021,4981,4981,4971,4975001,497
2021-06-011,5001,5001,4871,4982,0001,498
2021-05-311,5031,5031,4871,4981,5001,498
2021-05-281,4881,5011,4881,5001,5001,500
2021-05-271,5001,5011,4981,5015,3001,501
2021-05-261,5031,5031,4921,4921,8001,492
2021-05-251,4761,5031,4761,5032,6001,503
2021-05-241,4851,5101,4851,50111,2001,501
2021-05-211,4891,4961,4761,4761,0001,476
2021-05-201,4611,5051,4481,50024,3001,500
2021-05-191,4151,5151,4151,46050,1001,460
2021-05-181,3671,4021,3651,4027,0001,402
2021-05-171,4131,4131,3601,3667,9001,366
2021-05-141,3951,4001,3901,3911,8001,391
2021-05-131,3591,3921,3551,3897,3001,389
2021-05-121,3911,3931,3681,3707,5001,370
2021-05-111,4071,4071,3801,4002,3001,400
2021-05-101,4061,4071,3961,4075001,407
2021-05-071,3861,4131,3831,4134,6001,413
2021-05-061,3851,3971,3831,3845,0001,384
2021-04-301,3971,3971,3801,3841,0001,384
2021-04-281,3941,3941,3901,3901,4001,390
2021-04-271,3751,3941,3751,3942,1001,394
2021-04-261,3991,3991,3751,3751,2001,375
2021-04-231,3721,3871,3721,3815001,381
2021-04-221,3731,3901,3731,3801,8001,380
2021-04-211,3921,4001,3511,3706,5001,370
2021-04-201,4051,4051,3931,3959001,395
2021-04-191,4201,4201,4051,4051,2001,405
2021-04-161,4181,4231,3911,42012,0001,420
2021-04-151,3941,4051,3891,3912,0001,391
2021-04-141,4051,4071,3951,3954,1001,395
2021-04-131,4061,4121,4051,4061,3001,406
2021-04-121,4311,4311,4061,4063,0001,406
2021-04-091,4041,4321,4041,4221,1001,422
2021-04-081,4271,4291,4171,4173,7001,417
2021-04-071,4001,4071,3921,3971,2001,397
2021-04-061,4291,4421,4001,4004,2001,400
2021-04-051,4241,4361,4031,4254,8001,425
2021-04-021,4241,4241,4101,4243,1001,424
2021-04-011,3991,4101,3921,3947,7001,394
2021-03-311,3841,3991,3801,3995,3001,399
2021-03-301,4091,4091,3611,384155,4001,384
2021-03-291,4451,4501,4181,4184,4001,418
2021-03-261,4831,4831,4271,4437,5001,443
2021-03-251,4731,4731,4491,4572,8001,457
2021-03-241,4371,4841,4351,4734,5001,473
2021-03-231,4861,4891,4371,4376,0001,437
2021-03-221,5201,5201,4851,4862,2001,486
2021-03-191,5211,5301,5111,5202,7001,520
2021-03-181,5491,5491,5251,5361,9001,536
2021-03-171,5211,5501,5211,5374,1001,537
2021-03-161,5371,5371,5141,5371,4001,537
2021-03-151,5431,5441,5221,5373,1001,537
2021-03-121,5421,5481,5161,5434,9001,543
2021-03-111,5251,5271,5001,5275,4001,527
2021-03-101,4651,5111,4561,5095,9001,509
2021-03-091,4691,4841,4581,4593,3001,459
2021-03-081,4611,4901,4611,4685,3001,468
2021-03-051,4261,5001,4031,45721,2001,457
2021-03-041,3681,3711,3621,3662,6001,366
2021-03-031,3741,4271,3611,38918,1001,389
2021-03-021,3461,3721,3461,349231,2001,349
2021-03-011,3571,3571,3311,3442,4001,344
2021-02-261,3541,3591,3351,3384,3001,338
2021-02-251,3731,3731,3491,3541,8001,354
2021-02-241,3501,3691,3431,3543,1001,354
2021-02-221,3701,3701,3371,35422,3001,354
2021-02-191,3601,3731,3411,3704,0001,370
2021-02-181,3771,3771,3551,3681,6001,368
2021-02-171,3501,3781,3501,3774,0001,377
2021-02-161,3901,4051,3341,34512,1001,345
2021-02-151,4041,4101,3891,3895,3001,389
2021-02-121,4211,4211,4041,4041,0001,404
2021-02-101,4051,4351,4051,4309001,430
2021-02-091,4351,4351,4021,4032,3001,403
2021-02-081,4021,4321,3831,4327,0001,432
2021-02-051,3931,4081,3801,3813,8001,381
2021-02-041,4001,4001,3861,3872,5001,387
2021-02-031,3711,4001,3711,3902,4001,390
2021-02-021,3821,3821,3611,3713,3001,371
2021-02-011,3691,3731,3611,3703,7001,370
2021-01-291,3881,3891,3391,35214,4001,352
2021-01-281,3701,4151,3551,41516,4001,415
2021-01-271,4261,4351,3941,4074,4001,407
2021-01-261,4221,4301,3961,3965,6001,396
2021-01-251,4101,4201,4001,4022,5001,402
2021-01-221,3811,4061,3811,3841,3001,384
2021-01-211,4061,4121,3801,3815,4001,381
2021-01-201,4401,4401,4111,4153,9001,415
2021-01-191,4081,4331,4081,4244,3001,424
2021-01-181,3751,4081,3521,3948,6001,394
2021-01-151,3531,3551,3061,34527,6001,345
2021-01-141,4101,4201,3321,36643,5001,366
2021-01-131,4571,4571,3881,41211,8001,412
2021-01-121,5101,5241,4601,4608,2001,460
2021-01-081,5271,5281,4951,4955,6001,495
2021-01-071,5311,5371,5051,5377,3001,537
2021-01-061,5291,5801,5291,52914,1001,529
2021-01-051,5831,5831,5081,5596,2001,559
2021-01-041,5501,5601,5121,54915,0001,549

分割・併合履歴 ： なし