！決算発表予定日 2025/02/05
6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,810.0 (24/05/09) | 2,249.5 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,810.0 (24/05/09) | 2,249.5 (25/01/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,499.5 | 2,522.5 | 2,489.0 | 2,515.0 | +33.5 | +1.4 | 1,223,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,479.0 | 2,496.0 | 2,443.5 | 2,481.5 | +29.0 | +1.2 | 1,071,900 |
| 1/29 | 2,456.0 | 2,484.5 | 2,443.0 | 2,452.5 | +18.5 | +0.8 | 747,000 |
| 1/28 | 2,418.5 | 2,457.0 | 2,402.0 | 2,434.0 | -11.0 | -0.5 | 665,800 |
| 1/27 | 2,420.0 | 2,462.0 | 2,402.0 | 2,445.0 | +40.0 | +1.7 | 865,300 |
| 1/24 | 2,428.0 | 2,440.5 | 2,403.5 | 2,405.0 | -0.5 | +0.0 | 791,700 |
| 1/23 | 2,421.0 | 2,424.5 | 2,392.0 | 2,405.5 | -19.0 | -0.8 | 814,600 |
| 1/22 | 2,407.0 | 2,442.0 | 2,390.5 | 2,424.5 | +22.5 | +0.9 | 730,300 |
| 1/21 | 2,437.0 | 2,437.0 | 2,390.0 | 2,402.0 | -1.0 | +0.0 | 758,900 |
| 1/20 | 2,354.0 | 2,412.5 | 2,344.0 | 2,403.0 | +53.5 | +2.3 | 1,034,600 |
| 1/17 | 2,260.0 | 2,363.0 | 2,249.5 | 2,349.5 | +34.0 | +1.5 | 1,566,800 |
| 1/16 | 2,320.0 | 2,335.0 | 2,310.5 | 2,315.5 | 0 | 0.0 | 1,042,100 |
| 1/15 | 2,336.0 | 2,349.0 | 2,308.5 | 2,315.5 | -20.5 | -0.9 | 1,052,600 |
| 1/14 | 2,336.0 | 2,356.0 | 2,327.5 | 2,336.0 | -26.0 | -1.1 | 1,022,900 |
| 1/10 | 2,390.0 | 2,403.5 | 2,360.5 | 2,362.0 | -40.5 | -1.7 | 900,400 |
| 1/9 | 2,448.5 | 2,451.5 | 2,390.5 | 2,402.5 | -51.5 | -2.1 | 1,442,000 |
| 1/8 | 2,458.0 | 2,479.0 | 2,439.0 | 2,454.0 | -44.0 | -1.8 | 1,121,900 |
| 1/7 | 2,490.0 | 2,516.5 | 2,460.0 | 2,498.0 | +14.0 | +0.6 | 1,592,600 |
| 1/6 | 2,545.0 | 2,552.5 | 2,475.5 | 2,484.0 | -59.0 | -2.3 | 1,605,500 |
| 12/30 | 2,531.0 | 2,555.0 | 2,521.5 | 2,543.0 | +22.5 | +0.9 | 1,244,400 |
| 12/27 | 2,500.0 | 2,535.0 | 2,495.0 | 2,520.5 | +5.0 | +0.2 | 1,334,100 |
| 12/26 | 2,505.0 | 2,521.0 | 2,490.5 | 2,515.5 | +14.0 | +0.6 | 1,377,000 |
| 12/25 | 2,510.0 | 2,528.0 | 2,480.5 | 2,501.5 | +20.0 | +0.8 | 915,000 |
| 12/24 | 2,499.0 | 2,501.0 | 2,474.0 | 2,481.5 | +6.5 | +0.3 | 953,100 |
| 12/23 | 2,451.5 | 2,481.0 | 2,437.0 | 2,475.0 | +38.5 | +1.6 | 913,100 |
| 12/20 | 2,492.0 | 2,511.0 | 2,436.5 | 2,436.5 | -26.5 | -1.1 | 1,146,000 |
| 12/19 | 2,400.0 | 2,485.5 | 2,399.0 | 2,463.0 | +14.0 | +0.6 | 1,158,800 |
| 12/18 | 2,455.0 | 2,482.5 | 2,448.5 | 2,449.0 | +4.0 | +0.2 | 1,077,500 |
| 12/17 | 2,515.0 | 2,519.5 | 2,441.5 | 2,445.0 | -67.0 | -2.7 | 1,798,000 |
| 12/16 | 2,505.0 | 2,533.0 | 2,491.5 | 2,512.0 | +15.0 | +0.6 | 968,600 |
| 12/13 | 2,493.5 | 2,528.0 | 2,491.5 | 2,497.0 | -3.0 | -0.1 | 1,083,200 |
▶︎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
