！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
4,179
円
(22:49)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,060 | 4,330 | 3,929 | 4,162 | +100 | +2.5 | 15,141,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 3,408 | 4,173 | 3,406 | 4,062 | +603 | +17.4 | 31,167,600 |
| 24/02 | 2,959 | 3,508 | 2,941 | 3,459 | +473 | +15.8 | 25,155,100 |
| 24/01 | 2,650 | 2,997 | 2,638 | 2,986 | +286 | +10.6 | 18,364,600 |
| 23/12 | 2,670 | 2,783 | 2,485 | 2,700 | +44 | +1.7 | 18,127,700 |
| 23/11 | 2,519 | 2,715 | 2,500 | 2,656 | +187 | +7.6 | 17,139,000 |
| 23/10 | 2,570 | 2,694 | 2,368 | 2,469 | -74 | -2.9 | 27,620,000 |
| 23/09 | 2,670 | 2,762 | 2,530 | 2,543 | -117 | -4.4 | 16,425,500 |
| 23/08 | 2,446 | 2,674 | 2,320 | 2,660 | +247 | +10.2 | 27,303,400 |
| 23/07 | 2,520 | 2,559 | 2,341 | 2,413 | -75 | -3.0 | 14,523,900 |
| 23/06 | 2,320 | 2,600 | 2,312 | 2,488 | +145 | +6.2 | 22,606,400 |
| 23/05 | 2,181 | 2,430 | 2,131 | 2,343 | +173 | +8.0 | 18,754,300 |
| 23/04 | 2,247 | 2,256 | 2,041 | 2,170 | -58 | -2.6 | 12,962,700 |
| 23/03 | 2,180 | 2,320 | 2,005 | 2,228 | +39 | +1.8 | 18,477,500 |
| 23/02 | 1,970 | 2,241 | 1,933 | 2,189 | +219 | +11.1 | 20,093,700 |
| 23/01 | 1,744 | 1,997 | 1,723 | 1,970 | +215 | +12.3 | 19,029,200 |
| 22/12 | 1,826 | 1,860 | 1,732 | 1,755 | -76 | -4.2 | 21,221,700 |
| 22/11 | 1,749 | 1,883 | 1,685 | 1,831 | +106 | +6.1 | 21,089,100 |
| 22/10 | 1,636 | 1,775 | 1,633 | 1,725 | +75 | +4.6 | 14,554,700 |
| 22/09 | 1,798 | 1,805 | 1,636 | 1,650 | -174 | -9.5 | 15,110,100 |
| 22/08 | 1,791 | 1,864 | 1,700 | 1,824 | +53 | +3.0 | 20,536,700 |
| 22/07 | 1,701 | 1,865 | 1,579 | 1,771 | +91 | +5.4 | 21,982,500 |
| 22/06 | 1,900 | 2,023 | 1,680 | 1,680 | -216 | -11.4 | 24,367,200 |
| 22/05 | 1,642 | 2,004 | 1,582 | 1,896 | +254 | +15.5 | 26,551,900 |
| 22/04 | 1,647 | 1,690 | 1,496 | 1,642 | -32 | -1.9 | 18,542,400 |
| 22/03 | 1,620 | 1,713 | 1,366 | 1,674 | +77 | +4.8 | 23,989,100 |
| 22/02 | 1,820 | 1,826 | 1,511 | 1,597 | -204 | -11.3 | 21,361,300 |
| 22/01 | 1,995 | 2,086 | 1,685 | 1,801 | -176 | -8.9 | 14,589,800 |
| 21/12 | 1,779 | 2,035 | 1,779 | 1,977 | +203 | +11.4 | 11,576,000 |
| 21/11 | 1,995 | 2,076 | 1,774 | 1,774 | -181 | -9.3 | 17,023,000 |
| 21/10 | 2,060 | 2,108 | 1,875 | 1,955 | -155 | -7.4 | 13,153,400 |
▶︎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