！決算発表予定日 2024/05/07
6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
4,200
円
(20:20)
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 |
|---|---|
| 4,330 (24/04/16) | 2,092 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,330 (24/04/16) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,150 | 4,194 | 4,098 | 4,162 | -65 | -1.5 | 1,495,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/9 | 3,360 | 3,365 | 3,278 | 3,295 | -50 | -1.5 | 1,618,700 |
| 2/8 | 3,305 | 3,358 | 3,272 | 3,345 | +73 | +2.2 | 2,783,900 |
| 2/7 | 3,174 | 3,289 | 3,166 | 3,272 | +133 | +4.2 | 2,364,300 |
| 2/6 | 3,055 | 3,165 | 3,038 | 3,139 | +105 | +3.5 | 2,826,500 |
| 2/5 | 3,020 | 3,056 | 2,994 | 3,034 | +37 | +1.2 | 1,384,200 |
| 2/2 | 2,963 | 3,006 | 2,945 | 2,997 | +34 | +1.2 | 738,800 |
| 2/1 | 2,959 | 2,973 | 2,941 | 2,963 | -23 | -0.8 | 560,200 |
| 1/31 | 2,946 | 2,992 | 2,945 | 2,986 | +13 | +0.4 | 637,800 |
| 1/30 | 2,958 | 2,979 | 2,931 | 2,973 | +16 | +0.5 | 620,100 |
| 1/29 | 2,931 | 2,974 | 2,924 | 2,957 | +52 | +1.8 | 746,700 |
| 1/26 | 2,948 | 2,962 | 2,905 | 2,905 | -47 | -1.6 | 637,200 |
| 1/25 | 2,920 | 2,965 | 2,897 | 2,952 | +27 | +0.9 | 953,100 |
| 1/24 | 2,943 | 2,950 | 2,903 | 2,925 | -48 | -1.6 | 835,600 |
| 1/23 | 2,980 | 2,997 | 2,955 | 2,973 | +2 | +0.1 | 919,300 |
▶︎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