3,618円
ＤＭＧ森精機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/05/10 | 4,700.0 | 4,740.0 | 4,618.0 | 4,668.0 | 4,668.0 | 1,405,800 |
| 2024/05/09 | 4,731.0 | 4,810.0 | 4,711.0 | 4,750.0 | 4,750.0 | 945,700 |
| 2024/05/08 | 4,780.0 | 4,785.0 | 4,665.0 | 4,702.0 | 4,702.0 | 976,900 |
| 2024/05/07 | 4,679.0 | 4,794.0 | 4,655.0 | 4,772.0 | 4,772.0 | 1,790,300 |
| 2024/05/02 | 4,425.0 | 4,643.0 | 4,417.0 | 4,615.0 | 4,615.0 | 2,584,600 |
| 2024/05/01 | 4,297.0 | 4,438.0 | 4,235.0 | 4,425.0 | 4,425.0 | 2,073,000 |
| 2024/04/30 | 4,150.0 | 4,323.0 | 4,111.0 | 4,238.0 | 4,238.0 | 1,687,500 |
| 2024/04/26 | 4,220.0 | 4,240.0 | 4,006.0 | 4,167.0 | 4,167.0 | 2,382,700 |
| 2024/04/25 | 4,160.0 | 4,185.0 | 4,132.0 | 4,150.0 | 4,150.0 | 1,235,800 |
| 2024/04/24 | 4,085.0 | 4,182.0 | 4,073.0 | 4,166.0 | 4,166.0 | 908,200 |
| 2024/04/23 | 4,105.0 | 4,110.0 | 4,013.0 | 4,063.0 | 4,063.0 | 720,700 |
| 2024/04/22 | 4,100.0 | 4,175.0 | 3,988.0 | 4,035.0 | 4,035.0 | 1,733,300 |
| 2024/04/19 | 4,150.0 | 4,194.0 | 4,098.0 | 4,162.0 | 4,162.0 | 1,495,800 |
| 2024/04/18 | 4,120.0 | 4,260.0 | 4,075.0 | 4,227.0 | 4,227.0 | 828,900 |
| 2024/04/17 | 4,212.0 | 4,234.0 | 4,143.0 | 4,148.0 | 4,148.0 | 1,075,700 |
| 2024/04/16 | 4,320.0 | 4,330.0 | 4,133.0 | 4,142.0 | 4,142.0 | 1,099,700 |
| 2024/04/15 | 4,150.0 | 4,297.0 | 4,126.0 | 4,287.0 | 4,287.0 | 938,000 |
| 2024/04/12 | 4,243.0 | 4,282.0 | 4,212.0 | 4,216.0 | 4,216.0 | 585,000 |
| 2024/04/11 | 4,100.0 | 4,220.0 | 4,082.0 | 4,217.0 | 4,217.0 | 534,900 |
| 2024/04/10 | 4,220.0 | 4,259.0 | 4,113.0 | 4,137.0 | 4,137.0 | 1,203,600 |
ＤＭＧ森精機の取引履歴を振り返りませんか？
ＤＭＧ森精機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
