6141東証P貸借
業種 機械
DMG森精機 株価時系列データ
PTS
2,482.5
円
(14:44)
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 | 2,399.0 | 2,483.0 | -69.0 | -2.7 | 17,397,600 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
02/05 | 1,038.0 | 1,203.0 | 1,035.0 | 1,180.0 | +113.0 | +10.6 | 3,576,900 |
02/04 | 1,045.0 | 1,125.0 | 1,019.0 | 1,067.0 | +5.0 | +0.5 | 2,619,600 |
02/03 | 1,040.0 | 1,242.0 | 1,008.0 | 1,062.0 | +44.0 | +4.3 | 4,059,000 |
02/02 | 950.0 | 1,019.0 | 920.0 | 1,018.0 | +48.0 | +5.0 | 2,512,000 |
02/01 | 787.0 | 1,036.0 | 787.0 | 970.0 | +185.0 | +23.6 | 3,579,000 |
01/12 | 909.0 | 942.0 | 756.0 | 785.0 | -125.0 | -13.7 | 3,182,000 |
01/11 | 827.0 | 942.0 | 800.0 | 910.0 | +68.0 | +8.1 | 2,548,000 |
01/10 | 835.0 | 896.0 | 762.0 | 842.0 | +12.0 | +1.5 | 4,370,000 |
01/09 | 955.0 | 980.0 | 764.0 | 830.0 | -125.0 | -13.1 | 1,744,000 |
01/08 | 998.0 | 1,035.0 | 930.0 | 955.0 | -30.0 | -3.1 | 2,582,000 |
01/07 | 1,010.0 | 1,080.0 | 958.0 | 985.0 | -35.0 | -3.4 | 2,697,000 |
01/06 | 1,091.0 | 1,147.0 | 995.0 | 1,020.0 | -66.0 | -6.1 | 3,271,000 |
01/05 | 1,181.0 | 1,200.0 | 1,079.0 | 1,086.0 | -75.0 | -6.5 | 1,927,000 |
01/04 | 1,266.0 | 1,300.0 | 1,100.0 | 1,161.0 | -99.0 | -7.9 | 3,242,000 |
01/03 | 1,146.0 | 1,340.0 | 1,060.0 | 1,260.0 | +110.0 | +9.6 | 3,557,000 |
01/02 | 1,140.0 | 1,209.0 | 1,051.0 | 1,150.0 | +15.0 | +1.3 | 2,601,000 |
01/01 | 1,280.0 | 1,360.0 | 1,123.0 | 1,135.0 | -133.0 | -10.5 | 3,458,000 |
00/12 | 1,200.0 | 1,281.0 | 1,080.0 | 1,268.0 | +47.0 | +3.9 | 2,429,000 |
00/11 | 1,020.0 | 1,268.0 | 1,020.0 | 1,221.0 | +227.0 | +22.8 | 5,816,000 |
00/10 | 1,345.0 | 1,443.0 | 986.0 | 994.0 | -358.0 | -26.5 | 4,466,000 |
00/09 | 1,415.0 | 1,434.0 | 1,303.0 | 1,352.0 | -68.0 | -4.8 | 2,523,000 |
00/08 | 1,550.0 | 1,560.0 | 1,404.0 | 1,420.0 | -103.0 | -6.8 | 3,329,000 |
00/07 | 1,670.0 | 1,710.0 | 1,457.0 | 1,523.0 | -117.0 | -7.1 | 2,495,000 |
00/06 | 1,562.0 | 1,660.0 | 1,485.0 | 1,640.0 | +28.0 | +1.7 | 2,699,000 |
00/05 | 1,560.0 | 1,680.0 | 1,510.0 | 1,612.0 | +2.0 | +0.1 | 2,567,000 |
00/04 | 1,650.0 | 1,845.0 | 1,600.0 | 1,610.0 | -100.0 | -5.9 | 4,127,000 |
00/03 | 1,455.0 | 1,730.0 | 1,289.0 | 1,710.0 | +275.0 | +19.2 | 4,814,000 |
00/02 | 1,622.0 | 1,720.0 | 1,400.0 | 1,435.0 | -147.0 | -9.3 | 3,202,000 |
00/01 | 1,370.0 | 1,700.0 | 1,370.0 | 1,582.0 | ー | ー | 3,592,000 |
▶︎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