6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
4,645
円
(23:56)
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 |
|---|---|
| 4,438 (24/05/01) | 2,131 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,438 (24/05/01) | 2,638 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,650 | 4,643 | 2,638 | 4,615 | +1,915 | +70.9 | 104,243,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,744 | 2,783 | 1,723 | 2,700 | +945 | +53.9 | 233,063,300 |
| 2022 | 1,995 | 2,086 | 1,366 | 1,755 | -222 | -11.2 | 243,896,500 |
| 2021 | 1,569 | 2,299 | 1,521 | 1,977 | +408 | +26.0 | 221,833,100 |
| 2020 | 1,635 | 1,747 | 785 | 1,569 | -121 | -7.2 | 345,664,500 |
| 2019 | 1,181 | 1,877 | 1,143 | 1,690 | +449 | +36.2 | 332,171,500 |
| 2018 | 2,370 | 2,747 | 1,116 | 1,241 | -1,090 | -46.8 | 384,503,900 |
| 2017 | 1,430 | 2,496 | 1,368 | 2,331 | +913 | +64.4 | 374,732,100 |
| 2016 | 1,400 | 1,609 | 828 | 1,418 | -7 | -0.5 | 442,257,800 |
| 2015 | 1,500 | 2,638 | 1,325 | 1,425 | -86 | -5.7 | 449,877,500 |
| 2014 | 1,881 | 2,089 | 1,116 | 1,511 | -381 | -20.1 | 295,699,100 |
| 2013 | 783 | 1,922 | 706 | 1,892 | +1,141 | +151.9 | 184,021,400 |
| 2012 | 693 | 891 | 475 | 751 | +65 | +9.5 | 138,381,900 |
| 2011 | 981 | 1,101 | 645 | 686 | -277 | -28.8 | 163,391,600 |
| 2010 | 835 | 1,230 | 707 | 963 | +128 | +15.3 | 248,734,200 |
| 2009 | 720 | 1,183 | 675 | 835 | +145 | +21.0 | 181,558,900 |
| 2008 | 2,080 | 2,210 | 652 | 690 | -1,470 | -68.1 | 280,689,400 |
| 2007 | 2,700 | 4,130 | 2,025 | 2,160 | -505 | -19.0 | 205,036,400 |
| 2006 | 1,800 | 2,775 | 1,687 | 2,665 | +895 | +50.6 | 156,010,200 |
| 2005 | 933 | 1,810 | 930 | 1,770 | +836 | +89.5 | 131,938,600 |
| 2004 | 735 | 1,087 | 725 | 934 | +199 | +27.1 | 71,568,400 |
| 2003 | 634 | 910 | 474 | 735 | +131 | +21.7 | 63,151,700 |
| 2002 | 787 | 1,242 | 534 | 604 | -181 | -23.1 | 42,199,000 |
| 2001 | 1,280 | 1,360 | 756 | 785 | -483 | -38.1 | 35,179,000 |
| 2000 | 1,370 | 1,845 | 986 | 1,268 | -102 | -7.5 | 42,059,000 |
| 1999 | 1,279 | 1,851 | 1,081 | 1,370 | +90 | +7.0 | 40,745,000 |
| 1998 | 1,330 | 1,810 | 1,009 | 1,280 | -70 | -5.2 | 43,741,000 |
| 1997 | 1,630 | 1,950 | 1,250 | 1,350 | -250 | -15.6 | 46,677,000 |
| 1996 | 2,730 | 2,730 | 1,510 | 1,600 | -730 | -31.3 | 42,322,000 |
| 1995 | 2,370 | 2,390 | 1,410 | 2,330 | -60 | -2.5 | 36,901,000 |
| 1994 | 1,900 | 2,760 | 1,890 | 2,390 | +490 | +25.8 | 37,038,000 |
▶︎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