！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,477 | 1,487 | 1,447 | 1,455 | -26 | -1.8 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,450 | 1,488 | 1,415 | 1,481 | +42 | +2.9 | 4,200 |
| 4/19 | 1,463 | 1,498 | 1,429 | 1,439 | +38 | +2.7 | 9,800 |
| 4/12 | 1,400 | 1,537 | 1,400 | 1,401 | +9 | +0.7 | 22,100 |
| 4/5 | 1,410 | 1,419 | 1,316 | 1,392 | -12 | -0.9 | 8,800 |
| 3/29 | 1,343 | 1,404 | 1,306 | 1,404 | +79 | +6.0 | 14,800 |
| 3/22 | 1,300 | 1,333 | 1,278 | 1,325 | +79 | +6.3 | 26,300 |
| 3/15 | 1,244 | 1,269 | 1,218 | 1,246 | -28 | -2.2 | 9,500 |
| 3/8 | 1,250 | 1,288 | 1,250 | 1,274 | +27 | +2.2 | 5,700 |
| 3/1 | 1,241 | 1,247 | 1,219 | 1,247 | +6 | +0.5 | 6,900 |
| 2/22 | 1,222 | 1,243 | 1,217 | 1,241 | +2 | +0.2 | 8,700 |
| 2/16 | 1,256 | 1,256 | 1,218 | 1,239 | -17 | -1.4 | 10,700 |
| 2/9 | 1,246 | 1,272 | 1,240 | 1,256 | +10 | +0.8 | 7,100 |
| 2/2 | 1,255 | 1,270 | 1,220 | 1,246 | -2 | -0.2 | 7,800 |
| 1/26 | 1,206 | 1,305 | 1,200 | 1,248 | +28 | +2.3 | 21,900 |
| 1/19 | 1,217 | 1,226 | 1,208 | 1,220 | +4 | +0.3 | 6,700 |
| 1/12 | 1,205 | 1,228 | 1,200 | 1,216 | +12 | +1.0 | 9,700 |
| 1/5 | 1,206 | 1,206 | 1,185 | 1,204 | +13 | +1.1 | 4,500 |
| 12/29 | 1,241 | 1,241 | 1,191 | 1,191 | -31 | -2.5 | 10,100 |
| 12/22 | 1,194 | 1,225 | 1,183 | 1,222 | +33 | +2.8 | 11,000 |
| 12/15 | 1,169 | 1,198 | 1,169 | 1,189 | +26 | +2.2 | 7,600 |
| 12/8 | 1,170 | 1,177 | 1,160 | 1,163 | -4 | -0.3 | 12,900 |
| 12/1 | 1,206 | 1,206 | 1,160 | 1,167 | -9 | -0.8 | 13,800 |
| 11/24 | 1,180 | 1,188 | 1,171 | 1,176 | +4 | +0.3 | 14,700 |
| 11/17 | 1,222 | 1,262 | 1,170 | 1,172 | -92 | -7.3 | 25,700 |
| 11/10 | 1,280 | 1,302 | 1,243 | 1,264 | -13 | -1.0 | 17,600 |
| 11/2 | 1,251 | 1,298 | 1,212 | 1,277 | +19 | +1.5 | 10,800 |
| 10/27 | 1,310 | 1,312 | 1,226 | 1,258 | -67 | -5.1 | 11,400 |
| 10/20 | 1,329 | 1,338 | 1,294 | 1,325 | -3 | -0.2 | 9,500 |
| 10/13 | 1,289 | 1,331 | 1,266 | 1,328 | +44 | +3.4 | 8,100 |
| 10/6 | 1,327 | 1,340 | 1,256 | 1,284 | -39 | -3.0 | 8,700 |
▶︎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