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) | 1,118 (23/06/29) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/21 | 1,347 | 1,359 | 1,347 | 1,359 | +12 | +0.9 | 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) |
|---|---|---|---|---|---|---|---|
| 12/21 | 1,183 | 1,225 | 1,183 | 1,218 | +18 | +1.5 | 3,200 |
| 12/20 | 1,210 | 1,210 | 1,199 | 1,200 | 0 | 0.0 | 1,700 |
| 12/19 | 1,207 | 1,207 | 1,200 | 1,200 | -12 | -1.0 | 2,000 |
| 12/18 | 1,194 | 1,212 | 1,193 | 1,212 | +23 | +1.9 | 3,200 |
| 12/15 | 1,189 | 1,190 | 1,188 | 1,189 | 0 | 0.0 | 1,600 |
| 12/14 | 1,188 | 1,189 | 1,188 | 1,189 | +1 | +0.1 | 700 |
| 12/13 | 1,189 | 1,189 | 1,182 | 1,188 | +8 | +0.7 | 1,200 |
| 12/12 | 1,173 | 1,198 | 1,173 | 1,180 | +9 | +0.8 | 2,200 |
| 12/11 | 1,169 | 1,176 | 1,169 | 1,171 | +8 | +0.7 | 1,900 |
| 12/8 | 1,171 | 1,171 | 1,160 | 1,163 | -10 | -0.9 | 2,400 |
| 12/7 | 1,170 | 1,173 | 1,160 | 1,173 | +3 | +0.3 | 4,900 |
| 12/6 | 1,162 | 1,170 | 1,162 | 1,170 | 0 | 0.0 | 1,900 |
| 12/5 | 1,170 | 1,177 | 1,170 | 1,170 | 0 | 0.0 | 2,000 |
| 12/4 | 1,170 | 1,171 | 1,166 | 1,170 | +3 | +0.3 | 1,700 |
| 12/1 | 1,173 | 1,180 | 1,167 | 1,167 | -6 | -0.5 | 2,000 |
| 11/30 | 1,180 | 1,182 | 1,168 | 1,173 | -7 | -0.6 | 1,300 |
| 11/29 | 1,180 | 1,180 | 1,160 | 1,180 | +4 | +0.3 | 4,100 |
| 11/28 | 1,180 | 1,180 | 1,166 | 1,176 | -4 | -0.3 | 4,100 |
| 11/27 | 1,206 | 1,206 | 1,180 | 1,180 | +4 | +0.3 | 2,300 |
| 11/24 | 1,182 | 1,188 | 1,176 | 1,176 | -4 | -0.3 | 5,400 |
| 11/22 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4 | 2,300 |
| 11/21 | 1,186 | 1,186 | 1,171 | 1,175 | -5 | -0.4 | 3,500 |
| 11/20 | 1,180 | 1,188 | 1,172 | 1,180 | +8 | +0.7 | 3,500 |
| 11/17 | 1,196 | 1,196 | 1,170 | 1,172 | -24 | -2.0 | 3,700 |
| 11/16 | 1,200 | 1,205 | 1,170 | 1,196 | -4 | -0.3 | 10,600 |
| 11/15 | 1,205 | 1,211 | 1,192 | 1,200 | -1 | -0.1 | 1,700 |
| 11/14 | 1,202 | 1,210 | 1,201 | 1,201 | +1 | +0.1 | 500 |
| 11/13 | 1,222 | 1,262 | 1,170 | 1,200 | -64 | -5.1 | 9,200 |
| 11/10 | 1,260 | 1,270 | 1,260 | 1,264 | +4 | +0.3 | 2,600 |
| 11/9 | 1,265 | 1,280 | 1,260 | 1,260 | -5 | -0.4 | 1,300 |
▶︎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