2,607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) |
|---|---|---|---|---|---|---|
| 2017/02/16 | 1,658.0 | 1,690.0 | 1,653.0 | 1,684.0 | 1,684.0 | 2,497,000 |
| 2017/02/15 | 1,617.0 | 1,658.0 | 1,604.0 | 1,654.0 | 1,654.0 | 2,759,600 |
| 2017/02/14 | 1,595.0 | 1,619.0 | 1,584.0 | 1,596.0 | 1,596.0 | 3,461,300 |
| 2017/02/13 | 1,478.0 | 1,604.0 | 1,454.0 | 1,544.0 | 1,544.0 | 4,106,900 |
| 2017/02/10 | 1,483.0 | 1,499.0 | 1,474.0 | 1,490.0 | 1,490.0 | 1,418,000 |
| 2017/02/09 | 1,501.0 | 1,503.0 | 1,432.0 | 1,447.0 | 1,447.0 | 2,315,000 |
| 2017/02/08 | 1,501.0 | 1,518.0 | 1,498.0 | 1,512.0 | 1,512.0 | 983,700 |
| 2017/02/07 | 1,488.0 | 1,517.0 | 1,465.0 | 1,497.0 | 1,497.0 | 1,384,300 |
| 2017/02/06 | 1,544.0 | 1,551.0 | 1,511.0 | 1,518.0 | 1,518.0 | 867,200 |
| 2017/02/03 | 1,533.0 | 1,546.0 | 1,514.0 | 1,521.0 | 1,521.0 | 864,000 |
| 2017/02/02 | 1,555.0 | 1,564.0 | 1,523.0 | 1,526.0 | 1,526.0 | 1,490,000 |
| 2017/02/01 | 1,533.0 | 1,553.0 | 1,525.0 | 1,550.0 | 1,550.0 | 1,595,100 |
| 2017/01/31 | 1,540.0 | 1,556.0 | 1,536.0 | 1,548.0 | 1,548.0 | 1,276,100 |
| 2017/01/30 | 1,612.0 | 1,614.0 | 1,569.0 | 1,575.0 | 1,575.0 | 1,572,700 |
| 2017/01/27 | 1,580.0 | 1,603.0 | 1,548.0 | 1,597.0 | 1,597.0 | 2,959,300 |
| 2017/01/26 | 1,545.0 | 1,579.0 | 1,545.0 | 1,566.0 | 1,566.0 | 2,182,600 |
| 2017/01/25 | 1,500.0 | 1,513.0 | 1,490.0 | 1,513.0 | 1,513.0 | 1,467,200 |
| 2017/01/24 | 1,483.0 | 1,483.0 | 1,452.0 | 1,460.0 | 1,460.0 | 1,252,800 |
| 2017/01/23 | 1,462.0 | 1,499.0 | 1,454.0 | 1,484.0 | 1,484.0 | 1,270,800 |
| 2017/01/20 | 1,466.0 | 1,487.0 | 1,462.0 | 1,478.0 | 1,478.0 | 1,494,100 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
