6141東証P貸借
業種 機械
ＤＭＧ森精機 株価時系列データ
PTS
4,720
円
取引時間外
(22:28)
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 |
|---|---|
| 4,794 (24/05/07) | 2,131 (23/05/12) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,794 (24/05/07) | 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,679 | 4,794 | 4,655 | 4,702 | +87 | +1.9 | 3,744,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 2,731 | 2,762 | 2,620 | 2,655 | -60 | -2.2 | 2,949,600 |
| 9/15 | 2,639 | 2,736 | 2,620 | 2,715 | +80 | +3.0 | 3,186,200 |
| 9/8 | 2,720 | 2,730 | 2,624 | 2,635 | -75 | -2.8 | 3,958,600 |
| 9/1 | 2,590 | 2,711 | 2,585 | 2,710 | +144 | +5.6 | 4,998,300 |
| 8/25 | 2,546 | 2,571 | 2,505 | 2,566 | +38 | +1.5 | 4,340,100 |
| 8/18 | 2,510 | 2,619 | 2,440 | 2,528 | +13 | +0.5 | 6,948,500 |
| 8/10 | 2,568 | 2,569 | 2,459 | 2,515 | -44 | -1.7 | 4,785,100 |
| 8/4 | 2,450 | 2,564 | 2,320 | 2,559 | +152 | +6.3 | 8,609,700 |
| 7/28 | 2,458 | 2,470 | 2,354 | 2,407 | -46 | -1.9 | 3,763,100 |
| 7/21 | 2,384 | 2,487 | 2,383 | 2,453 | +79 | +3.3 | 2,699,800 |
| 7/14 | 2,411 | 2,439 | 2,341 | 2,374 | -36 | -1.5 | 3,065,200 |
| 7/7 | 2,520 | 2,559 | 2,410 | 2,410 | -78 | -3.1 | 3,843,700 |
| 6/30 | 2,477 | 2,527 | 2,430 | 2,488 | -2 | -0.1 | 4,806,900 |
| 6/23 | 2,595 | 2,595 | 2,469 | 2,490 | -80 | -3.1 | 5,610,400 |
| 6/16 | 2,462 | 2,600 | 2,455 | 2,570 | +125 | +5.1 | 5,317,900 |
| 6/9 | 2,466 | 2,481 | 2,395 | 2,445 | +29 | +1.2 | 5,074,100 |
| 6/2 | 2,384 | 2,430 | 2,312 | 2,416 | +109 | +4.7 | 5,588,400 |
| 5/26 | 2,312 | 2,335 | 2,226 | 2,307 | -33 | -1.4 | 4,794,600 |
| 5/19 | 2,162 | 2,349 | 2,154 | 2,340 | +184 | +8.5 | 4,545,000 |
| 5/12 | 2,175 | 2,240 | 2,131 | 2,156 | -21 | -1.0 | 4,300,500 |
| 5/2 | 2,181 | 2,192 | 2,166 | 2,177 | +7 | +0.3 | 1,322,900 |
| 4/28 | 2,165 | 2,192 | 2,092 | 2,170 | +21 | +1.0 | 3,323,900 |
| 4/21 | 2,127 | 2,153 | 2,101 | 2,149 | +40 | +1.9 | 2,443,600 |
| 4/14 | 2,100 | 2,142 | 2,068 | 2,109 | +22 | +1.1 | 3,004,500 |
| 4/7 | 2,247 | 2,256 | 2,041 | 2,087 | -141 | -6.3 | 4,190,700 |
| 3/31 | 2,106 | 2,244 | 2,079 | 2,228 | +123 | +5.8 | 3,311,800 |
| 3/24 | 2,044 | 2,126 | 2,016 | 2,105 | +43 | +2.1 | 3,577,400 |
| 3/17 | 2,209 | 2,209 | 2,005 | 2,062 | -184 | -8.2 | 5,499,400 |
▶︎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