決算new！
2024/04/26 発表
今期最終を3％上方修正・最高益予想を上乗せ
6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
4,173
円
(23:11)
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) | 2,131 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,330 (24/04/16) | 2,638 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,100 | 4,240 | 3,988 | 4,167 | +5 | +0.1 | 9,363,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,150 | 4,330 | 4,075 | 4,162 | -54 | -1.3 | 5,438,100 |
| 4/12 | 3,984 | 4,282 | 3,984 | 4,216 | +273 | +6.9 | 4,228,400 |
| 4/5 | 4,060 | 4,153 | 3,929 | 3,943 | -119 | -2.9 | 3,979,100 |
| 3/29 | 4,100 | 4,173 | 3,972 | 4,062 | -8 | -0.2 | 6,739,500 |
| 3/22 | 3,973 | 4,118 | 3,821 | 4,070 | +111 | +2.8 | 8,000,900 |
| 3/15 | 3,645 | 4,025 | 3,468 | 3,959 | +244 | +6.6 | 10,661,100 |
| 3/8 | 3,569 | 3,775 | 3,543 | 3,715 | +246 | +7.1 | 5,083,400 |
| 3/1 | 3,474 | 3,508 | 3,365 | 3,469 | -5 | -0.1 | 4,530,700 |
| 2/22 | 3,324 | 3,485 | 3,320 | 3,474 | +166 | +5.0 | 4,692,400 |
| 2/16 | 3,348 | 3,358 | 3,232 | 3,308 | +13 | +0.4 | 4,338,100 |
| 2/9 | 3,020 | 3,365 | 2,994 | 3,295 | +298 | +9.9 | 10,977,600 |
| 2/2 | 2,931 | 3,006 | 2,924 | 2,997 | +92 | +3.2 | 3,303,600 |
| 1/26 | 2,940 | 2,997 | 2,897 | 2,905 | -27 | -0.9 | 4,340,900 |
| 1/19 | 2,801 | 2,934 | 2,793 | 2,932 | +139 | +5.0 | 6,166,100 |
| 1/12 | 2,682 | 2,814 | 2,669 | 2,793 | +141 | +5.3 | 4,271,000 |
| 1/5 | 2,650 | 2,716 | 2,638 | 2,652 | -48 | -1.8 | 1,582,000 |
| 12/29 | 2,769 | 2,783 | 2,661 | 2,700 | -36 | -1.3 | 3,849,000 |
| 12/22 | 2,516 | 2,750 | 2,497 | 2,736 | +190 | +7.5 | 5,347,900 |
| 12/15 | 2,610 | 2,643 | 2,485 | 2,546 | -17 | -0.7 | 4,495,200 |
| 12/8 | 2,677 | 2,709 | 2,548 | 2,563 | -114 | -4.3 | 3,941,000 |
| 12/1 | 2,670 | 2,688 | 2,617 | 2,677 | +16 | +0.6 | 2,502,800 |
| 11/24 | 2,700 | 2,715 | 2,606 | 2,661 | -23 | -0.9 | 3,280,600 |
| 11/17 | 2,646 | 2,684 | 2,575 | 2,684 | +57 | +2.2 | 4,244,300 |
| 11/10 | 2,597 | 2,641 | 2,521 | 2,627 | +73 | +2.9 | 5,250,300 |
| 11/2 | 2,484 | 2,589 | 2,439 | 2,554 | +72 | +2.9 | 5,075,500 |
| 10/27 | 2,457 | 2,529 | 2,393 | 2,482 | +15 | +0.6 | 7,839,200 |
| 10/20 | 2,582 | 2,619 | 2,442 | 2,467 | -154 | -5.9 | 4,817,600 |
| 10/13 | 2,480 | 2,694 | 2,464 | 2,621 | +189 | +7.8 | 6,675,300 |
| 10/6 | 2,570 | 2,607 | 2,368 | 2,432 | -111 | -4.4 | 5,568,000 |
| 9/29 | 2,685 | 2,700 | 2,530 | 2,543 | -112 | -4.2 | 5,104,900 |
▶︎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