9782東証S信用
業種 サービス業
ディーエムエス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,949 (25/01/27) | 1,363 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,965 (24/01/25) | 1,363 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 1,890 | 1,900 | 1,860 | 1,889 | +3 | +0.2 | 13,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 1,864 | 1,889 | 1,828 | 1,886 | +46 | +2.5 | 37,900 |
| 1/31 | 1,902 | 1,949 | 1,806 | 1,840 | -60 | -3.2 | 29,400 |
| 1/24 | 1,866 | 1,900 | 1,836 | 1,900 | +33 | +1.8 | 11,800 |
| 1/17 | 1,844 | 1,870 | 1,773 | 1,867 | +23 | +1.3 | 16,500 |
| 1/10 | 1,823 | 1,876 | 1,766 | 1,844 | +21 | +1.2 | 20,800 |
| 12/30 | 1,800 | 1,824 | 1,793 | 1,823 | +13 | +0.7 | 3,000 |
| 12/27 | 1,793 | 1,850 | 1,739 | 1,810 | +17 | +1.0 | 11,700 |
| 12/20 | 1,760 | 1,806 | 1,726 | 1,793 | +41 | +2.3 | 12,500 |
| 12/13 | 1,827 | 1,827 | 1,746 | 1,752 | -44 | -2.5 | 10,800 |
| 12/6 | 1,798 | 1,800 | 1,770 | 1,796 | +21 | +1.2 | 5,700 |
| 11/29 | 1,678 | 1,781 | 1,662 | 1,775 | +103 | +6.2 | 10,000 |
| 11/22 | 1,724 | 1,742 | 1,672 | 1,672 | -52 | -3.0 | 11,300 |
| 11/15 | 1,754 | 1,810 | 1,702 | 1,724 | -38 | -2.2 | 9,800 |
| 11/8 | 1,766 | 1,766 | 1,721 | 1,762 | +7 | +0.4 | 6,600 |
| 11/1 | 1,680 | 1,755 | 1,680 | 1,755 | +75 | +4.5 | 19,900 |
| 10/25 | 1,545 | 1,713 | 1,506 | 1,680 | +135 | +8.7 | 45,700 |
| 10/18 | 1,569 | 1,621 | 1,530 | 1,545 | -24 | -1.5 | 15,200 |
| 10/11 | 1,533 | 1,675 | 1,513 | 1,569 | +40 | +2.6 | 192,500 |
| 10/4 | 1,501 | 1,530 | 1,488 | 1,529 | +3 | +0.2 | 10,000 |
| 9/27 | 1,552 | 1,598 | 1,518 | 1,526 | -44 | -2.8 | 5,100 |
| 9/20 | 1,562 | 1,600 | 1,518 | 1,570 | +8 | +0.5 | 13,700 |
| 9/13 | 1,570 | 1,602 | 1,524 | 1,562 | -8 | -0.5 | 15,600 |
| 9/6 | 1,601 | 1,601 | 1,541 | 1,570 | -30 | -1.9 | 22,600 |
| 8/30 | 1,574 | 1,692 | 1,574 | 1,600 | +56 | +3.6 | 29,400 |
| 8/23 | 1,588 | 1,617 | 1,539 | 1,544 | -62 | -3.9 | 19,900 |
| 8/16 | 1,505 | 1,606 | 1,505 | 1,606 | +101 | +6.7 | 5,900 |
| 8/9 | 1,709 | 1,709 | 1,363 | 1,505 | -232 | -13.4 | 221,900 |
| 8/2 | 1,738 | 1,765 | 1,720 | 1,737 | +3 | +0.2 | 21,800 |
| 7/26 | 1,731 | 1,782 | 1,727 | 1,734 | +4 | +0.2 | 29,500 |
| 7/19 | 1,754 | 1,773 | 1,727 | 1,730 | -23 | -1.3 | 14,300 |
▶︎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
