6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
4,495.4
円
(22:54)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,810 (24/05/09) | 2,226 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,810 (24/05/09) | 2,638 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,413 | 4,530 | 4,386 | 4,518 | +35 | +0.8 | 1,438,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 4,551 | 4,570 | 4,443 | 4,483 | -50 | -1.1 | 1,085,200 |
| 5/15 | 4,520 | 4,574 | 4,502 | 4,533 | +21 | +0.5 | 761,000 |
| 5/14 | 4,585 | 4,614 | 4,433 | 4,512 | -142 | -3.1 | 946,600 |
| 5/13 | 4,635 | 4,666 | 4,615 | 4,654 | -14 | -0.3 | 606,800 |
| 5/10 | 4,700 | 4,740 | 4,618 | 4,668 | -82 | -1.7 | 1,405,800 |
| 5/9 | 4,731 | 4,810 | 4,711 | 4,750 | +48 | +1.0 | 945,700 |
| 5/8 | 4,780 | 4,785 | 4,665 | 4,702 | -70 | -1.5 | 976,900 |
| 5/7 | 4,679 | 4,794 | 4,655 | 4,772 | +157 | +3.4 | 1,790,300 |
| 5/2 | 4,425 | 4,643 | 4,417 | 4,615 | +190 | +4.3 | 2,584,600 |
| 5/1 | 4,297 | 4,438 | 4,235 | 4,425 | +187 | +4.4 | 2,073,000 |
| 4/30 | 4,150 | 4,323 | 4,111 | 4,238 | +71 | +1.7 | 1,687,500 |
| 4/26 | 4,220 | 4,240 | 4,006 | 4,167 | +17 | +0.4 | 2,382,700 |
| 4/25 | 4,160 | 4,185 | 4,132 | 4,150 | -16 | -0.4 | 1,235,800 |
| 4/24 | 4,085 | 4,182 | 4,073 | 4,166 | +103 | +2.5 | 908,200 |
| 4/23 | 4,105 | 4,110 | 4,013 | 4,063 | +28 | +0.7 | 720,700 |
| 4/22 | 4,100 | 4,175 | 3,988 | 4,035 | -127 | -3.1 | 1,733,300 |
| 4/19 | 4,150 | 4,194 | 4,098 | 4,162 | -65 | -1.5 | 1,495,800 |
| 4/18 | 4,120 | 4,260 | 4,075 | 4,227 | +79 | +1.9 | 828,900 |
| 4/17 | 4,212 | 4,234 | 4,143 | 4,148 | +6 | +0.1 | 1,075,700 |
| 4/16 | 4,320 | 4,330 | 4,133 | 4,142 | -145 | -3.4 | 1,099,700 |
| 4/15 | 4,150 | 4,297 | 4,126 | 4,287 | +71 | +1.7 | 938,000 |
| 4/12 | 4,243 | 4,282 | 4,212 | 4,216 | -1 | +0.0 | 585,000 |
| 4/11 | 4,100 | 4,220 | 4,082 | 4,217 | +80 | +1.9 | 534,900 |
| 4/10 | 4,220 | 4,259 | 4,113 | 4,137 | -101 | -2.4 | 1,203,600 |
| 4/9 | 4,028 | 4,239 | 4,028 | 4,238 | +217 | +5.4 | 1,296,400 |
| 4/8 | 3,984 | 4,055 | 3,984 | 4,021 | +78 | +2.0 | 608,500 |
| 4/5 | 4,008 | 4,029 | 3,929 | 3,943 | -133 | -3.3 | 827,900 |
| 4/4 | 4,071 | 4,153 | 4,041 | 4,076 | +71 | +1.8 | 886,700 |
| 4/3 | 3,980 | 4,070 | 3,972 | 4,005 | -17 | -0.4 | 637,700 |
| 4/2 | 3,999 | 4,090 | 3,987 | 4,022 | +55 | +1.4 | 967,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて