6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
2,454.5
円
(13:08)
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) | 2,441.5 (24/12/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,810.0 (24/05/09) | 2,441.5 (24/12/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,552.5 | 2,660.0 | 2,441.5 | 2,454.5 | -97.5 | -3.8 | 16,171,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,912.0 | 2,977.0 | 2,485.5 | 2,552.0 | -408.5 | -13.8 | 29,732,600 |
| 24/10 | 3,033.0 | 3,049.0 | 2,806.0 | 2,960.5 | -55.5 | -1.8 | 26,778,200 |
| 24/09 | 3,534.0 | 3,586.0 | 2,967.0 | 3,016.0 | -448.0 | -12.9 | 18,567,000 |
| 24/08 | 3,484.0 | 3,739.0 | 2,708.0 | 3,464.0 | -407.0 | -10.5 | 24,210,300 |
| 24/07 | 4,215.0 | 4,397.0 | 3,658.0 | 3,871.0 | -306.0 | -7.3 | 20,545,800 |
| 24/06 | 4,520.0 | 4,537.0 | 4,113.0 | 4,177.0 | -291.0 | -6.5 | 15,287,400 |
| 24/05 | 4,297.0 | 4,810.0 | 4,235.0 | 4,468.0 | +230.0 | +5.4 | 26,226,300 |
| 24/04 | 4,060.0 | 4,330.0 | 3,929.0 | 4,238.0 | +176.0 | +4.3 | 22,313,800 |
| 24/03 | 3,408.0 | 4,173.0 | 3,406.0 | 4,062.0 | +603.0 | +17.4 | 31,167,600 |
| 24/02 | 2,959.0 | 3,508.0 | 2,941.0 | 3,459.0 | +473.0 | +15.8 | 25,155,100 |
| 24/01 | 2,650.5 | 2,997.0 | 2,638.0 | 2,986.0 | +285.5 | +10.6 | 18,364,600 |
| 23/12 | 2,670.0 | 2,783.0 | 2,485.0 | 2,700.5 | +44.0 | +1.7 | 18,127,700 |
| 23/11 | 2,519.0 | 2,715.0 | 2,500.5 | 2,656.5 | +187.0 | +7.6 | 17,139,000 |
| 23/10 | 2,570.0 | 2,694.0 | 2,368.0 | 2,469.5 | -73.5 | -2.9 | 27,620,000 |
| 23/09 | 2,670.0 | 2,762.0 | 2,530.0 | 2,543.0 | -117.5 | -4.4 | 16,425,500 |
| 23/08 | 2,446.0 | 2,674.5 | 2,320.0 | 2,660.5 | +247.0 | +10.2 | 27,303,400 |
| 23/07 | 2,520.0 | 2,559.0 | 2,341.0 | 2,413.5 | -74.5 | -3.0 | 14,523,900 |
| 23/06 | 2,320.0 | 2,600.0 | 2,312.0 | 2,488.0 | +145.0 | +6.2 | 22,606,400 |
| 23/05 | 2,181.0 | 2,430.0 | 2,131.0 | 2,343.0 | +173.0 | +8.0 | 18,754,300 |
| 23/04 | 2,247.0 | 2,256.0 | 2,041.0 | 2,170.0 | -58.0 | -2.6 | 12,962,700 |
| 23/03 | 2,180.0 | 2,320.0 | 2,005.0 | 2,228.0 | +39.0 | +1.8 | 18,477,500 |
| 23/02 | 1,970.0 | 2,241.0 | 1,933.0 | 2,189.0 | +219.0 | +11.1 | 20,093,700 |
| 23/01 | 1,744.0 | 1,997.0 | 1,723.0 | 1,970.0 | +215.0 | +12.3 | 19,029,200 |
| 22/12 | 1,826.0 | 1,860.0 | 1,732.0 | 1,755.0 | -76.0 | -4.2 | 21,221,700 |
| 22/11 | 1,749.0 | 1,883.0 | 1,685.0 | 1,831.0 | +106.0 | +6.1 | 21,089,100 |
| 22/10 | 1,636.0 | 1,775.0 | 1,633.0 | 1,725.0 | +75.0 | +4.6 | 14,554,700 |
| 22/09 | 1,798.0 | 1,805.0 | 1,636.0 | 1,650.0 | -174.0 | -9.5 | 15,110,100 |
| 22/08 | 1,791.0 | 1,864.0 | 1,700.0 | 1,824.0 | +53.0 | +3.0 | 20,536,700 |
| 22/07 | 1,701.0 | 1,865.0 | 1,579.0 | 1,771.0 | +91.0 | +5.4 | 21,982,500 |
| 22/06 | 1,900.0 | 2,023.0 | 1,680.0 | 1,680.0 | -216.0 | -11.4 | 24,367,200 |
▶︎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
