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 |
---|---|
4,173 (24/03/25) | 2,041 (23/04/06) |
昨年来高値 | 昨年来安値 |
---|---|
4,173 (24/03/25) | 1,723 (23/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 4,024 | 4,053 | 3,972 | 3,981 | -66 | -1.6 | 943,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 4,072 | 4,073 | 4,008 | 4,047 | -4 | -0.1 | 1,570,300 |
3/26 | 4,090 | 4,126 | 4,013 | 4,051 | -95 | -2.3 | 1,970,000 |
3/25 | 4,100 | 4,173 | 4,050 | 4,146 | +76 | +1.9 | 1,508,100 |
3/22 | 4,001 | 4,085 | 3,983 | 4,070 | +91 | +2.3 | 1,202,400 |
3/21 | 3,956 | 4,006 | 3,868 | 3,979 | +93 | +2.4 | 1,786,600 |
3/19 | 3,870 | 4,009 | 3,821 | 3,886 | -229 | -5.6 | 3,382,400 |
3/18 | 3,973 | 4,118 | 3,955 | 4,115 | +156 | +3.9 | 1,629,500 |
3/15 | 3,876 | 4,025 | 3,865 | 3,959 | +13 | +0.3 | 2,311,600 |
3/14 | 3,630 | 3,964 | 3,620 | 3,946 | +317 | +8.7 | 4,821,500 |
3/13 | 3,593 | 3,654 | 3,505 | 3,629 | +88 | +2.5 | 1,519,700 |
3/12 | 3,510 | 3,541 | 3,468 | 3,541 | -23 | -0.7 | 1,047,700 |
3/11 | 3,645 | 3,665 | 3,536 | 3,564 | -151 | -4.1 | 960,600 |
3/8 | 3,727 | 3,769 | 3,687 | 3,715 | -3 | -0.1 | 748,100 |
3/7 | 3,740 | 3,775 | 3,707 | 3,718 | +3 | +0.1 | 1,067,800 |
3/6 | 3,633 | 3,727 | 3,628 | 3,715 | +58 | +1.6 | 922,400 |
3/5 | 3,574 | 3,684 | 3,561 | 3,657 | +97 | +2.7 | 1,132,900 |
3/4 | 3,569 | 3,597 | 3,543 | 3,560 | +91 | +2.6 | 1,212,200 |
3/1 | 3,408 | 3,469 | 3,406 | 3,469 | +10 | +0.3 | 682,700 |
2/29 | 3,380 | 3,465 | 3,380 | 3,459 | +79 | +2.3 | 1,181,200 |
2/28 | 3,405 | 3,415 | 3,365 | 3,380 | -31 | -0.9 | 805,400 |
2/27 | 3,440 | 3,451 | 3,394 | 3,411 | -43 | -1.2 | 991,400 |
2/26 | 3,474 | 3,508 | 3,444 | 3,454 | -20 | -0.6 | 870,000 |
2/22 | 3,470 | 3,485 | 3,441 | 3,474 | +41 | +1.2 | 900,600 |
2/21 | 3,400 | 3,473 | 3,391 | 3,433 | +82 | +2.5 | 1,723,900 |
2/20 | 3,373 | 3,379 | 3,330 | 3,351 | -26 | -0.8 | 968,600 |
2/19 | 3,324 | 3,385 | 3,320 | 3,377 | +69 | +2.1 | 1,099,300 |
2/16 | 3,280 | 3,334 | 3,270 | 3,308 | +44 | +1.4 | 816,300 |
2/15 | 3,276 | 3,291 | 3,241 | 3,264 | +15 | +0.5 | 828,600 |
2/14 | 3,290 | 3,298 | 3,232 | 3,249 | -74 | -2.2 | 1,257,800 |
2/13 | 3,348 | 3,358 | 3,291 | 3,323 | +28 | +0.9 | 1,435,400 |
▶︎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