！決算発表予定日 2024/05/14
6549東証S信用
業種 サービス業
ディーエムソリューションズ 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,537 (24/04/09) | 1,035 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,537 (24/04/09) | 1,185 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,465 | 1,468 | 1,436 | 1,439 | -33 | -2.2 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,470 | 1,473 | 1,440 | 1,472 | +2 | +0.1 | 600 |
| 4/17 | 1,470 | 1,471 | 1,429 | 1,470 | -5 | -0.3 | 2,600 |
| 4/16 | 1,477 | 1,498 | 1,440 | 1,475 | +2 | +0.1 | 1,900 |
| 4/15 | 1,463 | 1,473 | 1,432 | 1,473 | +72 | +5.1 | 3,400 |
| 4/12 | 1,480 | 1,481 | 1,401 | 1,401 | -80 | -5.4 | 2,700 |
| 4/11 | 1,478 | 1,481 | 1,478 | 1,481 | +3 | +0.2 | 200 |
| 4/10 | 1,530 | 1,530 | 1,468 | 1,478 | -52 | -3.4 | 2,500 |
| 4/9 | 1,489 | 1,537 | 1,458 | 1,530 | +101 | +7.1 | 15,100 |
| 4/8 | 1,400 | 1,429 | 1,400 | 1,429 | +37 | +2.7 | 1,600 |
| 4/5 | 1,390 | 1,392 | 1,390 | 1,392 | -8 | -0.6 | 200 |
| 4/4 | 1,400 | 1,400 | 1,400 | 1,400 | +16 | +1.2 | 1,500 |
| 4/3 | 1,353 | 1,396 | 1,353 | 1,384 | +7 | +0.5 | 2,300 |
| 4/2 | 1,400 | 1,400 | 1,316 | 1,377 | -23 | -1.6 | 2,300 |
| 4/1 | 1,410 | 1,419 | 1,369 | 1,400 | -4 | -0.3 | 2,500 |
| 3/29 | 1,383 | 1,404 | 1,360 | 1,404 | +38 | +2.8 | 5,700 |
| 3/28 | 1,308 | 1,366 | 1,306 | 1,366 | +16 | +1.2 | 2,400 |
| 3/27 | 1,344 | 1,350 | 1,342 | 1,350 | +5 | +0.4 | 2,600 |
| 3/26 | 1,340 | 1,345 | 1,340 | 1,345 | 0 | 0.0 | 800 |
| 3/25 | 1,343 | 1,345 | 1,343 | 1,345 | +20 | +1.5 | 3,300 |
| 3/22 | 1,321 | 1,325 | 1,319 | 1,325 | 0 | 0.0 | 1,400 |
| 3/21 | 1,300 | 1,333 | 1,300 | 1,325 | +25 | +1.9 | 8,900 |
| 3/19 | 1,289 | 1,300 | 1,285 | 1,300 | +2 | +0.2 | 3,100 |
| 3/18 | 1,300 | 1,302 | 1,278 | 1,298 | +52 | +4.2 | 12,900 |
| 3/15 | 1,226 | 1,249 | 1,226 | 1,246 | +20 | +1.6 | 1,200 |
| 3/14 | 1,261 | 1,261 | 1,226 | 1,226 | -32 | -2.5 | 1,000 |
| 3/13 | 1,225 | 1,262 | 1,225 | 1,258 | +38 | +3.1 | 1,200 |
| 3/12 | 1,222 | 1,229 | 1,218 | 1,220 | -30 | -2.4 | 2,200 |
| 3/11 | 1,244 | 1,269 | 1,220 | 1,250 | -24 | -1.9 | 3,900 |
| 3/8 | 1,288 | 1,288 | 1,274 | 1,274 | -12 | -0.9 | 800 |
| 3/7 | 1,280 | 1,287 | 1,280 | 1,286 | +9 | +0.7 | 1,100 |
▶︎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