6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
2,457.4
円
(11:29)
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 | 2,455.5 | -96.5 | -3.8 | 17,086,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 830.0 | 918.0 | 805.0 | 897.0 | +97.0 | +12.1 | 9,398,200 |
| 04/10 | 787.0 | 860.0 | 755.0 | 800.0 | +14.0 | +1.8 | 4,704,000 |
| 04/09 | 885.0 | 888.0 | 772.0 | 786.0 | -99.0 | -11.2 | 4,869,000 |
| 04/08 | 859.0 | 909.0 | 832.0 | 885.0 | +36.0 | +4.2 | 4,501,100 |
| 04/07 | 963.0 | 963.0 | 832.0 | 849.0 | -104.0 | -10.9 | 6,810,900 |
| 04/06 | 935.0 | 971.0 | 877.0 | 953.0 | +31.0 | +3.4 | 7,697,100 |
| 04/05 | 978.0 | 988.0 | 853.0 | 922.0 | -55.0 | -5.6 | 4,342,300 |
| 04/04 | 965.0 | 1,087.0 | 960.0 | 977.0 | -8.0 | -0.8 | 7,805,900 |
| 04/03 | 843.0 | 993.0 | 811.0 | 985.0 | +148.0 | +17.7 | 5,746,700 |
| 04/02 | 798.0 | 842.0 | 762.0 | 837.0 | +32.0 | +4.0 | 3,975,300 |
| 04/01 | 735.0 | 818.0 | 725.0 | 805.0 | +70.0 | +9.5 | 4,789,000 |
| 03/12 | 686.0 | 738.0 | 605.0 | 735.0 | +59.0 | +8.7 | 4,932,000 |
| 03/11 | 699.0 | 770.0 | 660.0 | 676.0 | -9.0 | -1.3 | 8,672,100 |
| 03/10 | 751.0 | 795.0 | 672.0 | 685.0 | -75.0 | -9.9 | 5,508,700 |
| 03/09 | 850.0 | 888.0 | 704.0 | 760.0 | -98.0 | -11.4 | 5,793,800 |
| 03/08 | 776.0 | 910.0 | 720.0 | 858.0 | +84.0 | +10.9 | 3,365,200 |
| 03/07 | 720.0 | 808.0 | 653.0 | 774.0 | +68.0 | +9.6 | 8,908,400 |
| 03/06 | 568.0 | 745.0 | 568.0 | 706.0 | +152.0 | +27.4 | 6,915,700 |
| 03/05 | 485.0 | 561.0 | 484.0 | 554.0 | +54.0 | +10.8 | 5,872,700 |
| 03/04 | 560.0 | 589.0 | 474.0 | 500.0 | -71.0 | -12.4 | 3,820,900 |
| 03/03 | 642.0 | 664.0 | 515.0 | 571.0 | -70.0 | -10.9 | 3,961,500 |
| 03/02 | 625.0 | 750.0 | 615.0 | 641.0 | +26.0 | +4.2 | 2,990,400 |
| 03/01 | 634.0 | 691.0 | 580.0 | 615.0 | +11.0 | +1.8 | 2,410,300 |
| 02/12 | 668.0 | 694.0 | 534.0 | 604.0 | -64.0 | -9.6 | 2,709,700 |
| 02/11 | 649.0 | 680.0 | 568.0 | 668.0 | +20.0 | +3.1 | 4,099,200 |
| 02/10 | 710.0 | 740.0 | 593.0 | 648.0 | -81.0 | -11.1 | 5,911,500 |
| 02/09 | 880.0 | 880.0 | 706.0 | 729.0 | -151.0 | -17.2 | 3,618,000 |
| 02/08 | 1,038.0 | 1,038.0 | 853.0 | 880.0 | -119.0 | -11.9 | 3,205,400 |
| 02/07 | 1,095.0 | 1,129.0 | 955.0 | 999.0 | -97.0 | -8.9 | 3,093,600 |
| 02/06 | 1,140.0 | 1,221.0 | 1,025.0 | 1,096.0 | -84.0 | -7.1 | 3,215,100 |
▶︎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
