！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,486 | 1,486 | 1,455 | 1,455 | -32 | -2.2 | 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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,277 | 1,278 | 1,263 | 1,277 | +9 | +0.7 | 1,100 |
| 3/5 | 1,268 | 1,268 | 1,267 | 1,268 | +1 | +0.1 | 500 |
| 3/4 | 1,250 | 1,267 | 1,250 | 1,267 | +20 | +1.6 | 2,200 |
| 3/1 | 1,247 | 1,247 | 1,237 | 1,247 | +16 | +1.3 | 800 |
| 2/29 | 1,242 | 1,244 | 1,231 | 1,231 | +5 | +0.4 | 1,100 |
| 2/28 | 1,243 | 1,243 | 1,223 | 1,226 | -17 | -1.4 | 700 |
| 2/27 | 1,230 | 1,244 | 1,222 | 1,243 | +2 | +0.2 | 1,800 |
| 2/26 | 1,241 | 1,242 | 1,219 | 1,241 | 0 | 0.0 | 2,500 |
| 2/22 | 1,243 | 1,243 | 1,217 | 1,241 | -2 | -0.2 | 1,600 |
| 2/21 | 1,223 | 1,243 | 1,220 | 1,243 | +23 | +1.9 | 1,800 |
| 2/20 | 1,220 | 1,221 | 1,217 | 1,220 | -8 | -0.7 | 2,400 |
| 2/19 | 1,222 | 1,242 | 1,222 | 1,228 | -11 | -0.9 | 2,900 |
| 2/16 | 1,246 | 1,246 | 1,219 | 1,239 | +7 | +0.6 | 2,400 |
| 2/15 | 1,242 | 1,242 | 1,218 | 1,232 | -4 | -0.3 | 1,100 |
| 2/14 | 1,255 | 1,255 | 1,230 | 1,236 | +6 | +0.5 | 2,400 |
| 2/13 | 1,256 | 1,256 | 1,220 | 1,230 | -26 | -2.1 | 4,800 |
| 2/9 | 1,242 | 1,260 | 1,242 | 1,256 | +13 | +1.1 | 2,100 |
| 2/8 | 1,256 | 1,256 | 1,243 | 1,243 | -13 | -1.0 | 800 |
| 2/7 | 1,260 | 1,260 | 1,242 | 1,256 | +14 | +1.1 | 1,100 |
| 2/6 | 1,245 | 1,256 | 1,242 | 1,242 | 0 | 0.0 | 1,100 |
| 2/5 | 1,246 | 1,272 | 1,240 | 1,242 | -4 | -0.3 | 2,000 |
| 2/2 | 1,270 | 1,270 | 1,246 | 1,246 | +6 | +0.5 | 1,000 |
▶︎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