日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＤＣＭホールディングス(3050)の株価時系列情報

ＤＣＭホールディングス(3050)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2018/12/28 1,145 1,157 1,136 1,147 1,969,300
2018/12/27 1,095 1,112 1,074 1,094 870,300
2018/12/26 1,065 1,096 1,061 1,072 625,900
2018/12/25 1,057 1,065 1,037 1,060 549,700
2018/12/21 1,087 1,089 1,074 1,077 648,200
2018/12/20 1,108 1,114 1,091 1,097 606,500
2018/12/19 1,124 1,127 1,091 1,104 512,700
2018/12/18 1,109 1,111 1,097 1,100 369,600
2018/12/17 1,120 1,126 1,109 1,112 345,900
2018/12/14 1,117 1,117 1,099 1,106 466,900
2018/12/13 1,105 1,118 1,101 1,111 383,900
2018/12/12 1,101 1,108 1,099 1,102 311,600
2018/12/11 1,105 1,106 1,080 1,095 699,800
2018/12/10 1,119 1,124 1,100 1,103 283,700
2018/12/07 1,102 1,128 1,102 1,125 517,700
2018/12/06 1,100 1,105 1,096 1,102 345,700
2018/12/05 1,100 1,109 1,098 1,109 499,400
2018/12/04 1,121 1,125 1,102 1,110 514,300
2018/12/03 1,131 1,131 1,118 1,127 465,100
2018/11/30 1,137 1,139 1,125 1,126 667,000
2018/11/29 1,140 1,144 1,128 1,128 507,500
2018/11/28 1,138 1,139 1,124 1,125 778,400
2018/11/27 1,130 1,140 1,121 1,130 544,700
2018/11/26 1,107 1,122 1,099 1,116 539,900
2018/11/22 1,107 1,114 1,100 1,111 268,400
2018/11/21 1,100 1,109 1,099 1,108 401,800
2018/11/20 1,105 1,115 1,097 1,113 368,700
2018/11/19 1,114 1,118 1,104 1,116 481,000
2018/11/16 1,102 1,113 1,097 1,113 297,600
2018/11/15 1,085 1,111 1,085 1,107 373,100
2018/11/14 1,096 1,099 1,083 1,089 515,900
2018/11/13 1,107 1,111 1,096 1,106 510,500
2018/11/12 1,115 1,132 1,115 1,128 506,900
2018/11/09 1,100 1,114 1,100 1,110 340,500
2018/11/08 1,105 1,112 1,102 1,104 319,200
2018/11/07 1,087 1,104 1,081 1,095 551,100
2018/11/06 1,096 1,112 1,095 1,102 510,700
2018/11/05 1,082 1,092 1,082 1,088 301,600
2018/11/02 1,083 1,088 1,077 1,085 310,100
2018/11/01 1,089 1,097 1,081 1,086 375,100
2018/10/31 1,094 1,097 1,084 1,096 594,300
2018/10/30 1,079 1,087 1,074 1,080 545,500
2018/10/29 1,072 1,088 1,072 1,079 497,700
2018/10/26 1,076 1,082 1,059 1,071 444,900
2018/10/25 1,073 1,082 1,067 1,072 462,700
2018/10/24 1,073 1,088 1,068 1,082 346,400
2018/10/23 1,082 1,083 1,070 1,073 292,600
2018/10/22 1,085 1,089 1,080 1,082 206,600
2018/10/19 1,074 1,093 1,071 1,090 538,800
2018/10/18 1,070 1,091 1,070 1,081 633,700
2018/10/17 1,065 1,071 1,058 1,068 336,700
2018/10/16 1,050 1,063 1,043 1,059 501,600
2018/10/15 1,047 1,058 1,045 1,054 438,600
2018/10/12 1,070 1,081 1,047 1,055 650,300
2018/10/11 1,053 1,077 1,053 1,070 570,000
2018/10/10 1,082 1,098 1,078 1,083 917,200
2018/10/09 1,070 1,090 1,064 1,082 1,315,800
2018/10/05 1,065 1,072 1,058 1,066 736,900
2018/10/04 1,053 1,063 1,048 1,055 785,000
2018/10/03 1,045 1,051 1,032 1,037 436,900
2018/10/02 1,060 1,060 1,037 1,041 716,700
2018/10/01 1,040 1,075 1,040 1,070 1,237,800
2018/09/28 1,027 1,040 1,023 1,033 473,200
2018/09/27 1,032 1,036 1,027 1,028 438,900
2018/09/26 1,022 1,034 1,020 1,032 269,000
2018/09/25 1,031 1,032 1,024 1,027 339,900
2018/09/21 1,029 1,032 1,022 1,026 480,900
2018/09/20 1,027 1,027 1,009 1,021 495,100
2018/09/19 1,031 1,036 1,028 1,031 396,800
2018/09/18 1,020 1,031 1,015 1,030 250,500
2018/09/14 1,024 1,033 1,023 1,025 387,300
2018/09/13 1,016 1,026 1,015 1,023 186,200
2018/09/12 1,023 1,026 1,012 1,019 201,200
2018/09/11 1,021 1,026 1,015 1,019 286,600
2018/09/10 1,015 1,022 1,013 1,019 226,300
2018/09/07 1,015 1,021 1,010 1,019 299,300
2018/09/06 1,014 1,019 1,005 1,015 345,200
2018/09/05 1,013 1,013 1,008 1,009 136,700
2018/09/04 1,018 1,018 1,009 1,011 160,800
2018/09/03 1,015 1,015 1,006 1,012 158,000
2018/08/31 1,011 1,018 1,010 1,015 327,400
2018/08/30 1,022 1,023 1,011 1,011 198,600
2018/08/29 1,012 1,017 1,011 1,015 228,100
2018/08/28 1,020 1,028 1,015 1,027 372,400
2018/08/27 1,013 1,023 1,012 1,018 247,800
2018/08/24 1,015 1,016 1,011 1,014 160,000
2018/08/23 1,009 1,014 1,007 1,010 190,000
2018/08/22 1,001 1,007 994 1,003 178,500
2018/08/21 1,011 1,013 1,002 1,004 161,100
2018/08/20 1,010 1,014 1,002 1,010 354,800
2018/08/17 1,008 1,010 1,000 1,006 306,800
2018/08/16 1,002 1,010 995 1,008 408,200
2018/08/15 1,016 1,024 1,004 1,008 307,100
2018/08/14 1,005 1,011 1,001 1,010 220,500
2018/08/13 996 999 988 998 418,800
2018/08/10 997 1,005 996 1,001 267,100
2018/08/09 1,001 1,003 996 1,000 291,900
2018/08/08 1,000 1,012 998 1,009 460,400
2018/08/07 998 998 990 994 256,100
2018/08/06 1,004 1,006 997 998 204,500
2018/08/03 1,008 1,012 1,001 1,001 205,400
2018/08/02 1,008 1,019 1,005 1,006 324,600
2018/08/01 1,001 1,011 996 1,007 292,300
2018/07/31 1,000 1,009 994 1,001 537,400
2018/07/30 1,006 1,013 1,003 1,007 353,300
2018/07/27 1,022 1,026 1,014 1,018 256,600
2018/07/26 1,023 1,023 1,016 1,022 260,500
2018/07/25 1,014 1,022 1,009 1,019 407,100
2018/07/24 1,017 1,021 1,010 1,013 308,300
2018/07/23 1,001 1,010 1,001 1,007 230,300
2018/07/20 1,009 1,012 1,001 1,004 321,600
2018/07/19 1,015 1,022 1,007 1,015 480,300
2018/07/18 1,023 1,025 1,012 1,014 464,300
2018/07/17 990 1,016 990 1,014 653,500
2018/07/13 987 994 980 989 612,200
2018/07/12 990 995 983 987 770,900
2018/07/11 1,001 1,004 993 994 843,700
2018/07/10 1,015 1,023 1,012 1,012 490,100
2018/07/09 1,020 1,026 1,018 1,018 407,900
2018/07/06 1,015 1,021 1,011 1,013 334,400
2018/07/05 1,023 1,023 1,011 1,014 334,200
2018/07/04 1,005 1,031 1,005 1,027 531,600
2018/07/03 1,015 1,018 1,000 1,008 665,600
2018/07/02 1,019 1,024 996 1,001 1,221,900
2018/06/29 1,048 1,048 1,034 1,038 542,100
2018/06/28 1,052 1,052 1,040 1,048 461,300
2018/06/27 1,053 1,059 1,048 1,059 378,800
2018/06/26 1,050 1,059 1,045 1,056 499,200
2018/06/25 1,067 1,068 1,056 1,060 321,100
2018/06/22 1,062 1,069 1,058 1,069 425,000
2018/06/21 1,070 1,078 1,065 1,066 254,500
2018/06/20 1,074 1,084 1,072 1,075 450,200
2018/06/19 1,066 1,075 1,063 1,071 277,200
2018/06/18 1,074 1,077 1,066 1,071 319,100
2018/06/15 1,060 1,071 1,059 1,065 363,200
2018/06/14 1,062 1,072 1,057 1,058 508,800
2018/06/13 1,051 1,064 1,051 1,062 525,500
2018/06/12 1,080 1,084 1,058 1,065 726,800
2018/06/11 1,087 1,089 1,070 1,073 554,900
2018/06/08 1,100 1,109 1,090 1,091 393,300
2018/06/07 1,102 1,111 1,102 1,104 410,000
2018/06/06 1,090 1,115 1,090 1,107 623,200
2018/06/05 1,099 1,106 1,077 1,084 642,900
2018/06/04 1,094 1,099 1,090 1,099 417,100
2018/06/01 1,081 1,094 1,079 1,091 224,400
2018/05/31 1,090 1,096 1,085 1,093 437,400
2018/05/30 1,086 1,090 1,079 1,089 272,300
2018/05/29 1,094 1,101 1,087 1,097 477,500
2018/05/28 1,075 1,088 1,071 1,085 345,100
2018/05/25 1,074 1,079 1,065 1,076 407,400
2018/05/24 1,075 1,079 1,068 1,070 363,100
2018/05/23 1,067 1,071 1,062 1,063 611,300
2018/05/22 1,082 1,091 1,076 1,077 466,700
2018/05/21 1,092 1,092 1,079 1,082 241,600
2018/05/18 1,090 1,093 1,086 1,090 293,800
2018/05/17 1,085 1,091 1,078 1,086 343,100
2018/05/16 1,084 1,090 1,082 1,085 201,700
2018/05/15 1,079 1,087 1,078 1,083 232,600
2018/05/14 1,070 1,083 1,070 1,077 260,100
2018/05/11 1,065 1,075 1,064 1,074 260,000
2018/05/10 1,077 1,077 1,068 1,070 216,500
2018/05/09 1,084 1,086 1,066 1,073 457,800
2018/05/08 1,086 1,091 1,079 1,082 297,900
2018/05/07 1,097 1,098 1,085 1,088 388,300
2018/05/02 1,100 1,107 1,091 1,101 422,900
2018/05/01 1,090 1,106 1,088 1,099 636,800
2018/04/27 1,090 1,098 1,085 1,090 986,100
2018/04/26 1,073 1,088 1,064 1,085 842,900
2018/04/25 1,054 1,069 1,049 1,064 570,700
2018/04/24 1,043 1,061 1,043 1,060 689,200
2018/04/23 1,047 1,063 1,040 1,062 541,100
2018/04/20 1,048 1,066 1,041 1,056 636,200
2018/04/19 1,055 1,069 1,050 1,059 1,092,600
2018/04/18 1,035 1,047 1,026 1,042 822,400
2018/04/17 1,035 1,038 1,019 1,033 1,025,000
2018/04/16 1,037 1,056 1,025 1,035 1,529,000
2018/04/13 1,084 1,084 1,076 1,081 357,300
2018/04/12 1,094 1,103 1,082 1,083 573,200
2018/04/11 1,094 1,099 1,078 1,090 480,700
2018/04/10 1,098 1,102 1,087 1,093 457,400
2018/04/09 1,105 1,116 1,095 1,109 471,400
2018/04/06 1,110 1,119 1,105 1,105 627,300
2018/04/05 1,098 1,107 1,094 1,101 546,700
2018/04/04 1,079 1,096 1,075 1,091 507,800
2018/04/03 1,066 1,082 1,065 1,078 382,200
2018/04/02 1,074 1,084 1,074 1,080 275,500
2018/03/30 1,082 1,088 1,072 1,080 324,900
2018/03/29 1,084 1,088 1,065 1,076 398,000
2018/03/28 1,069 1,080 1,063 1,078 523,100
2018/03/27 1,052 1,072 1,050 1,072 741,800
2018/03/26 1,035 1,043 1,027 1,042 665,600
2018/03/23 1,043 1,046 1,035 1,036 507,900
2018/03/22 1,057 1,061 1,050 1,054 525,700
2018/03/20 1,053 1,062 1,050 1,059 380,400
2018/03/19 1,057 1,059 1,045 1,053 387,100
2018/03/16 1,066 1,077 1,062 1,063 687,500
2018/03/15 1,052 1,064 1,050 1,061 279,600
2018/03/14 1,050 1,059 1,048 1,055 418,900
2018/03/13 1,037 1,050 1,036 1,050 428,500
2018/03/12 1,050 1,051 1,042 1,046 314,400
2018/03/09 1,047 1,048 1,030 1,038 499,600
2018/03/08 1,059 1,063 1,040 1,045 296,400
2018/03/07 1,047 1,055 1,044 1,048 299,400
2018/03/06 1,049 1,052 1,043 1,048 249,600
2018/03/05 1,039 1,046 1,036 1,042 369,100
2018/03/02 1,039 1,046 1,037 1,043 436,400
2018/03/01 1,056 1,061 1,051 1,052 340,500
2018/02/28 1,054 1,063 1,054 1,055 355,200
2018/02/27 1,074 1,075 1,053 1,063 466,000
2018/02/26 1,068 1,073 1,061 1,070 711,700
2018/02/23 1,072 1,086 1,071 1,082 769,800
2018/02/22 1,080 1,083 1,069 1,070 438,700
2018/02/21 1,080 1,083 1,074 1,080 497,800
2018/02/20 1,066 1,084 1,066 1,080 359,300
2018/02/19 1,066 1,076 1,065 1,071 425,700
2018/02/16 1,054 1,065 1,049 1,059 375,900
2018/02/15 1,068 1,068 1,047 1,049 457,000
2018/02/14 1,069 1,075 1,057 1,061 598,600
2018/02/13 1,077 1,082 1,068 1,069 459,800
2018/02/09 1,053 1,070 1,049 1,068 566,900
2018/02/08 1,063 1,084 1,060 1,071 601,600
2018/02/07 1,083 1,087 1,056 1,058 813,500
2018/02/06 1,060 1,067 1,043 1,062 971,800
2018/02/05 1,081 1,087 1,075 1,083 449,500
2018/02/02 1,094 1,095 1,087 1,090 516,000
2018/02/01 1,084 1,098 1,084 1,096 528,900
2018/01/31 1,084 1,091 1,079 1,080 466,900
2018/01/30 1,094 1,096 1,079 1,084 552,200
2018/01/29 1,095 1,095 1,086 1,091 427,400
2018/01/26 1,086 1,092 1,086 1,087 616,400
2018/01/25 1,084 1,091 1,078 1,087 441,400
2018/01/24 1,080 1,088 1,080 1,084 502,300
2018/01/23 1,079 1,079 1,065 1,076 434,900
2018/01/22 1,077 1,079 1,068 1,077 401,800
2018/01/19 1,066 1,074 1,063 1,072 323,700
2018/01/18 1,078 1,078 1,058 1,058 643,600
2018/01/17 1,062 1,080 1,057 1,076 614,100
2018/01/16 1,068 1,070 1,061 1,063 305,700
2018/01/15 1,061 1,069 1,060 1,066 585,900
2018/01/12 1,056 1,058 1,046 1,051 564,200
2018/01/11 1,045 1,061 1,040 1,058 681,600
2018/01/10 1,055 1,057 1,047 1,047 709,800
2018/01/09 1,062 1,062 1,053 1,055 716,500
2018/01/05 1,061 1,063 1,057 1,059 545,500
2018/01/04 1,062 1,064 1,050 1,057 713,800

このページの先頭へ