！決算発表予定日 2024/05/15
9782東証S信用
業種 サービス業
ディーエムエス 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,965 (24/01/25) | 1,281 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,965 (24/01/25) | 1,675 (24/02/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 1,767 | 1,768 | 1,723 | 1,760 | -16 | -0.9 | 1,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/30 | 1,777 | 1,777 | 1,760 | 1,776 | -1 | -0.1 | 400 |
| 4/26 | 1,750 | 1,777 | 1,750 | 1,777 | +27 | +1.5 | 700 |
| 4/25 | 1,749 | 1,750 | 1,743 | 1,750 | 0 | 0.0 | 600 |
| 4/24 | 1,750 | 1,750 | 1,740 | 1,750 | -9 | -0.5 | 900 |
| 4/23 | 1,719 | 1,799 | 1,707 | 1,759 | +35 | +2.0 | 5,800 |
| 4/22 | 1,715 | 1,724 | 1,675 | 1,724 | +9 | +0.5 | 2,400 |
| 4/19 | 1,707 | 1,727 | 1,678 | 1,715 | -14 | -0.8 | 2,100 |
| 4/18 | 1,726 | 1,749 | 1,702 | 1,729 | 0 | 0.0 | 2,600 |
| 4/17 | 1,763 | 1,770 | 1,700 | 1,729 | -34 | -1.9 | 2,700 |
| 4/16 | 1,750 | 1,764 | 1,739 | 1,763 | -7 | -0.4 | 1,400 |
| 4/15 | 1,780 | 1,780 | 1,770 | 1,770 | -13 | -0.7 | 1,100 |
| 4/12 | 1,779 | 1,801 | 1,776 | 1,783 | -4 | -0.2 | 3,100 |
| 4/11 | 1,786 | 1,787 | 1,770 | 1,787 | +31 | +1.8 | 4,600 |
| 4/10 | 1,772 | 1,790 | 1,756 | 1,756 | -34 | -1.9 | 2,000 |
| 4/9 | 1,742 | 1,791 | 1,742 | 1,790 | +46 | +2.6 | 4,100 |
| 4/8 | 1,719 | 1,750 | 1,692 | 1,744 | +23 | +1.3 | 3,200 |
| 4/5 | 1,719 | 1,721 | 1,719 | 1,721 | -3 | -0.2 | 500 |
| 4/4 | 1,716 | 1,724 | 1,705 | 1,724 | +4 | +0.2 | 1,100 |
| 4/3 | 1,732 | 1,777 | 1,720 | 1,720 | -57 | -3.2 | 5,700 |
| 4/2 | 1,790 | 1,790 | 1,750 | 1,777 | -13 | -0.7 | 700 |
| 4/1 | 1,776 | 1,820 | 1,770 | 1,790 | +23 | +1.3 | 10,700 |
| 3/29 | 1,760 | 1,800 | 1,760 | 1,767 | +7 | +0.4 | 1,800 |
| 3/28 | 1,724 | 1,764 | 1,724 | 1,760 | -29 | -1.6 | 1,600 |
| 3/27 | 1,771 | 1,791 | 1,729 | 1,789 | +18 | +1.0 | 4,700 |
| 3/26 | 1,821 | 1,821 | 1,771 | 1,771 | -19 | -1.1 | 8,700 |
| 3/25 | 1,790 | 1,800 | 1,762 | 1,790 | -5 | -0.3 | 5,800 |
| 3/22 | 1,817 | 1,820 | 1,795 | 1,795 | -22 | -1.2 | 1,100 |
| 3/21 | 1,774 | 1,824 | 1,770 | 1,817 | +47 | +2.7 | 4,300 |
| 3/19 | 1,771 | 1,771 | 1,768 | 1,770 | -4 | -0.2 | 500 |
| 3/18 | 1,794 | 1,794 | 1,750 | 1,774 | -5 | -0.3 | 1,800 |
▶︎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