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) | 1,044 (23/05/24) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,378 | 1,378 | 1,350 | 1,350 | -14 | -1.0 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/1 | 1,235 | 1,241 | 1,220 | 1,240 | +6 | +0.5 | 2,900 |
| 1/31 | 1,239 | 1,239 | 1,234 | 1,234 | -16 | -1.3 | 600 |
| 1/30 | 1,250 | 1,267 | 1,250 | 1,250 | +5 | +0.4 | 700 |
| 1/29 | 1,255 | 1,255 | 1,230 | 1,245 | -3 | -0.2 | 2,600 |
| 1/26 | 1,238 | 1,268 | 1,238 | 1,248 | -34 | -2.7 | 1,800 |
| 1/25 | 1,305 | 1,305 | 1,262 | 1,282 | -4 | -0.3 | 3,400 |
| 1/24 | 1,211 | 1,300 | 1,200 | 1,286 | +70 | +5.8 | 14,400 |
| 1/23 | 1,217 | 1,217 | 1,216 | 1,216 | 0 | 0.0 | 500 |
| 1/22 | 1,206 | 1,225 | 1,206 | 1,216 | -4 | -0.3 | 1,800 |
| 1/19 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1.0 | 1,300 |
| 1/18 | 1,209 | 1,224 | 1,208 | 1,208 | -2 | -0.2 | 1,200 |
| 1/17 | 1,217 | 1,217 | 1,210 | 1,210 | -6 | -0.5 | 900 |
| 1/16 | 1,216 | 1,216 | 1,210 | 1,216 | -6 | -0.5 | 400 |
| 1/15 | 1,217 | 1,226 | 1,215 | 1,222 | +6 | +0.5 | 2,900 |
| 1/12 | 1,206 | 1,217 | 1,202 | 1,216 | +10 | +0.8 | 2,800 |
| 1/11 | 1,203 | 1,206 | 1,203 | 1,206 | -5 | -0.4 | 1,300 |
| 1/10 | 1,225 | 1,228 | 1,200 | 1,211 | -3 | -0.3 | 3,600 |
| 1/9 | 1,205 | 1,214 | 1,200 | 1,214 | +10 | +0.8 | 2,000 |
▶︎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