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) | 1,051 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,537 (24/04/09) | 1,051 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,325 | 1,345 | 1,312 | 1,312 | -32 | -2.4 | 1,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,334 | 1,360 | 1,334 | 1,352 | +17 | +1.3 | 1,800 |
| 5/16 | 1,360 | 1,361 | 1,335 | 1,335 | -24 | -1.8 | 2,700 |
| 5/15 | 1,425 | 1,425 | 1,356 | 1,359 | -26 | -1.9 | 2,100 |
| 5/14 | 1,385 | 1,422 | 1,382 | 1,385 | 0 | 0.0 | 1,000 |
| 5/13 | 1,403 | 1,416 | 1,360 | 1,385 | -59 | -4.1 | 5,000 |
| 5/10 | 1,423 | 1,447 | 1,417 | 1,444 | -9 | -0.6 | 1,400 |
| 5/9 | 1,453 | 1,453 | 1,453 | 1,453 | 0 | 0.0 | 100 |
| 5/8 | 1,430 | 1,453 | 1,430 | 1,453 | +10 | +0.7 | 500 |
| 5/7 | 1,443 | 1,443 | 1,443 | 1,443 | -13 | -0.9 | 200 |
| 5/2 | 1,486 | 1,486 | 1,455 | 1,456 | -31 | -2.1 | 2,400 |
| 5/1 | 1,447 | 1,487 | 1,447 | 1,487 | +10 | +0.7 | 500 |
| 4/30 | 1,477 | 1,477 | 1,477 | 1,477 | -4 | -0.3 | 100 |
| 4/26 | 1,488 | 1,488 | 1,472 | 1,481 | -2 | -0.1 | 1,200 |
| 4/25 | 1,481 | 1,483 | 1,461 | 1,483 | +10 | +0.7 | 1,500 |
| 4/24 | 1,449 | 1,473 | 1,449 | 1,473 | +55 | +3.9 | 300 |
| 4/23 | 1,440 | 1,440 | 1,415 | 1,418 | -22 | -1.5 | 600 |
| 4/22 | 1,450 | 1,450 | 1,421 | 1,440 | +1 | +0.1 | 600 |
| 4/19 | 1,465 | 1,468 | 1,436 | 1,439 | -33 | -2.2 | 1,300 |
| 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 |
▶︎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
