6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
2,460
円
(23:49)
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 | 2,449.0 | -103.0 | -4.0 | 17,667,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/11 | 963.0 | 968.0 | 757.0 | 795.0 | -208.0 | -20.7 | 16,031,600 |
| 09/10 | 1,067.0 | 1,071.0 | 927.0 | 1,003.0 | -76.0 | -7.0 | 12,840,200 |
| 09/09 | 1,058.0 | 1,122.0 | 1,013.0 | 1,079.0 | +17.0 | +1.6 | 7,785,000 |
| 09/08 | 1,060.0 | 1,119.0 | 981.0 | 1,062.0 | -11.0 | -1.0 | 13,618,900 |
| 09/07 | 1,021.0 | 1,073.0 | 847.0 | 1,073.0 | +68.0 | +6.8 | 16,092,600 |
| 09/06 | 1,053.0 | 1,144.0 | 960.0 | 1,005.0 | -53.0 | -5.0 | 14,349,700 |
| 09/05 | 943.0 | 1,183.0 | 931.0 | 1,058.0 | +116.0 | +12.3 | 16,258,600 |
| 09/04 | 905.0 | 1,060.0 | 901.0 | 942.0 | +51.0 | +5.7 | 12,816,400 |
| 09/03 | 771.0 | 1,018.0 | 748.0 | 891.0 | +86.0 | +10.7 | 13,953,200 |
| 09/02 | 705.0 | 827.0 | 680.0 | 805.0 | +87.0 | +12.1 | 11,229,800 |
| 09/01 | 720.0 | 864.0 | 675.0 | 718.0 | +28.0 | +4.1 | 14,916,100 |
| 08/12 | 754.0 | 840.0 | 652.0 | 690.0 | -49.0 | -6.6 | 16,135,500 |
| 08/11 | 890.0 | 935.0 | 685.0 | 739.0 | -78.0 | -9.6 | 18,817,700 |
| 08/10 | 1,254.0 | 1,275.0 | 696.0 | 817.0 | -412.0 | -33.5 | 33,521,400 |
| 08/09 | 1,403.0 | 1,417.0 | 1,133.0 | 1,229.0 | -198.0 | -13.9 | 23,861,400 |
| 08/08 | 1,541.0 | 1,580.0 | 1,400.0 | 1,427.0 | -163.0 | -10.3 | 21,949,700 |
| 08/07 | 1,815.0 | 1,830.0 | 1,517.0 | 1,590.0 | -201.0 | -11.2 | 23,660,700 |
| 08/06 | 2,035.0 | 2,210.0 | 1,790.0 | 1,791.0 | -229.0 | -11.3 | 19,808,100 |
| 08/05 | 1,913.0 | 2,090.0 | 1,804.0 | 2,020.0 | +105.0 | +5.5 | 23,838,300 |
| 08/04 | 1,791.0 | 1,940.0 | 1,741.0 | 1,915.0 | +125.0 | +7.0 | 19,761,900 |
| 08/03 | 1,778.0 | 1,883.0 | 1,586.0 | 1,790.0 | -120.0 | -6.3 | 20,338,200 |
| 08/02 | 1,900.0 | 2,035.0 | 1,551.0 | 1,910.0 | +27.0 | +1.4 | 29,086,400 |
| 08/01 | 2,080.0 | 2,125.0 | 1,501.0 | 1,883.0 | -277.0 | -12.8 | 29,910,100 |
| 07/12 | 2,375.0 | 2,540.0 | 2,035.0 | 2,160.0 | -175.0 | -7.5 | 17,798,900 |
| 07/11 | 2,895.0 | 2,910.0 | 2,025.0 | 2,335.0 | -550.0 | -19.1 | 33,542,000 |
| 07/10 | 2,965.0 | 3,090.0 | 2,770.0 | 2,885.0 | -85.0 | -2.9 | 18,168,900 |
| 07/09 | 2,910.0 | 2,995.0 | 2,400.0 | 2,970.0 | +85.0 | +3.0 | 24,803,900 |
| 07/08 | 3,900.0 | 3,920.0 | 2,610.0 | 2,885.0 | -1,045.0 | -26.6 | 38,150,700 |
| 07/07 | 3,840.0 | 4,130.0 | 3,680.0 | 3,930.0 | +100.0 | +2.6 | 10,825,900 |
| 07/06 | 3,500.0 | 3,970.0 | 3,450.0 | 3,830.0 | +340.0 | +9.7 | 13,705,600 |
▶︎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
