！決算発表予定日 2024/05/15
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 |
|---|---|
| 1,965 (24/01/25) | 1,281 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,965 (24/01/25) | 1,675 (24/02/20) |
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 | 1,777 | 1,777 | 1,723 | 1,740 | -37 | -2.1 | 3,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,715 | 1,799 | 1,675 | 1,777 | +62 | +3.6 | 10,400 |
| 4/19 | 1,780 | 1,780 | 1,678 | 1,715 | -68 | -3.8 | 9,900 |
| 4/12 | 1,719 | 1,801 | 1,692 | 1,783 | +62 | +3.6 | 17,000 |
| 4/5 | 1,776 | 1,820 | 1,705 | 1,721 | -46 | -2.6 | 18,700 |
| 3/29 | 1,790 | 1,821 | 1,724 | 1,767 | -28 | -1.6 | 22,600 |
| 3/22 | 1,794 | 1,824 | 1,750 | 1,795 | +16 | +0.9 | 7,700 |
| 3/15 | 1,710 | 1,793 | 1,681 | 1,779 | +61 | +3.6 | 39,200 |
| 3/8 | 1,762 | 1,790 | 1,718 | 1,718 | -44 | -2.5 | 16,200 |
| 3/1 | 1,740 | 1,808 | 1,689 | 1,762 | +44 | +2.6 | 36,900 |
| 2/22 | 1,737 | 1,744 | 1,675 | 1,718 | -30 | -1.7 | 24,600 |
| 2/16 | 1,763 | 1,838 | 1,709 | 1,748 | -15 | -0.9 | 66,300 |
| 2/9 | 1,760 | 1,828 | 1,700 | 1,763 | +3 | +0.2 | 57,500 |
| 2/2 | 1,753 | 1,890 | 1,733 | 1,760 | +21 | +1.2 | 73,600 |
| 1/26 | 1,899 | 1,965 | 1,739 | 1,739 | -151 | -8.0 | 109,100 |
| 1/19 | 1,866 | 1,944 | 1,827 | 1,890 | +11 | +0.6 | 72,400 |
| 1/12 | 1,708 | 1,909 | 1,685 | 1,879 | +168 | +9.8 | 74,900 |
| 1/5 | 1,795 | 1,835 | 1,692 | 1,711 | -84 | -4.7 | 23,000 |
| 12/29 | 1,849 | 1,869 | 1,737 | 1,795 | -26 | -1.4 | 61,700 |
| 12/22 | 1,713 | 1,825 | 1,690 | 1,821 | +103 | +6.0 | 91,100 |
| 12/15 | 1,643 | 1,761 | 1,618 | 1,718 | +111 | +6.9 | 185,600 |
| 12/8 | 1,539 | 1,630 | 1,501 | 1,607 | +69 | +4.5 | 134,700 |
| 12/1 | 1,420 | 1,562 | 1,390 | 1,538 | +113 | +7.9 | 95,100 |
| 11/24 | 1,383 | 1,430 | 1,372 | 1,425 | +42 | +3.0 | 57,100 |
| 11/17 | 1,370 | 1,407 | 1,364 | 1,383 | +10 | +0.7 | 65,700 |
| 11/10 | 1,396 | 1,396 | 1,350 | 1,373 | 0 | 0.0 | 28,100 |
| 11/2 | 1,339 | 1,394 | 1,339 | 1,373 | +48 | +3.6 | 55,400 |
| 10/27 | 1,445 | 1,455 | 1,307 | 1,325 | -130 | -8.9 | 114,900 |
| 10/20 | 1,483 | 1,483 | 1,419 | 1,455 | -28 | -1.9 | 26,400 |
| 10/13 | 1,503 | 1,510 | 1,478 | 1,483 | -20 | -1.3 | 21,000 |
| 10/6 | 1,546 | 1,555 | 1,402 | 1,503 | -51 | -3.3 | 49,600 |
▶︎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