981円
ディーエムエス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) |
|---|---|---|---|---|---|---|
| 2024/09/19 | 1,545.0 | 1,600.0 | 1,545.0 | 1,569.0 | 1,569.0 | 7,200 |
| 2024/09/18 | 1,544.0 | 1,544.0 | 1,544.0 | 1,544.0 | 1,544.0 | 100 |
| 2024/09/17 | 1,562.0 | 1,562.0 | 1,518.0 | 1,542.0 | 1,542.0 | 6,300 |
| 2024/09/13 | 1,567.0 | 1,593.0 | 1,562.0 | 1,562.0 | 1,562.0 | 2,200 |
| 2024/09/12 | 1,535.0 | 1,589.0 | 1,535.0 | 1,571.0 | 1,571.0 | 4,800 |
| 2024/09/11 | 1,548.0 | 1,590.0 | 1,524.0 | 1,535.0 | 1,535.0 | 4,800 |
| 2024/09/10 | 1,555.0 | 1,602.0 | 1,534.0 | 1,548.0 | 1,548.0 | 2,700 |
| 2024/09/09 | 1,570.0 | 1,570.0 | 1,553.0 | 1,553.0 | 1,553.0 | 1,100 |
| 2024/09/06 | 1,570.0 | 1,599.0 | 1,541.0 | 1,570.0 | 1,570.0 | 3,800 |
| 2024/09/05 | 1,566.0 | 1,580.0 | 1,545.0 | 1,555.0 | 1,555.0 | 6,300 |
| 2024/09/04 | 1,580.0 | 1,598.0 | 1,569.0 | 1,590.0 | 1,590.0 | 4,200 |
| 2024/09/03 | 1,580.0 | 1,600.0 | 1,580.0 | 1,580.0 | 1,580.0 | 2,100 |
| 2024/09/02 | 1,601.0 | 1,601.0 | 1,576.0 | 1,576.0 | 1,576.0 | 6,200 |
| 2024/08/30 | 1,620.0 | 1,620.0 | 1,600.0 | 1,600.0 | 1,600.0 | 4,000 |
| 2024/08/29 | 1,629.0 | 1,658.0 | 1,620.0 | 1,620.0 | 1,620.0 | 5,900 |
| 2024/08/28 | 1,620.0 | 1,692.0 | 1,620.0 | 1,629.0 | 1,629.0 | 9,500 |
| 2024/08/27 | 1,616.0 | 1,629.0 | 1,612.0 | 1,612.0 | 1,612.0 | 4,100 |
| 2024/08/26 | 1,574.0 | 1,661.0 | 1,574.0 | 1,585.0 | 1,585.0 | 5,900 |
| 2024/08/23 | 1,572.0 | 1,617.0 | 1,540.0 | 1,544.0 | 1,544.0 | 7,500 |
ディーエムエスの取引履歴を振り返りませんか？
ディーエムエス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。
