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) | 1,307 (23/10/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/20 | 1,851 | 1,888 | 1,805 | 1,847 | -22 | -1.2 | 26,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,584 | 1,584 | 1,548 | 1,554 | -31 | -2.0 | 32,700 |
| 9/22 | 1,590 | 1,600 | 1,528 | 1,585 | -13 | -0.8 | 73,500 |
| 9/15 | 1,545 | 1,608 | 1,529 | 1,598 | +48 | +3.1 | 38,200 |
| 9/8 | 1,535 | 1,569 | 1,529 | 1,550 | -25 | -1.6 | 65,700 |
| 9/1 | 1,494 | 1,600 | 1,490 | 1,575 | +93 | +6.3 | 45,400 |
| 8/25 | 1,429 | 1,500 | 1,429 | 1,482 | +56 | +3.9 | 26,400 |
| 8/18 | 1,499 | 1,499 | 1,425 | 1,426 | -49 | -3.3 | 45,200 |
| 8/10 | 1,500 | 1,505 | 1,467 | 1,475 | -30 | -2.0 | 24,800 |
| 8/4 | 1,500 | 1,535 | 1,488 | 1,505 | +23 | +1.6 | 62,400 |
| 7/28 | 1,416 | 1,505 | 1,413 | 1,482 | +66 | +4.7 | 102,300 |
| 7/21 | 1,421 | 1,423 | 1,405 | 1,416 | -5 | -0.4 | 21,300 |
| 7/14 | 1,447 | 1,447 | 1,411 | 1,421 | -11 | -0.8 | 22,800 |
| 7/7 | 1,407 | 1,461 | 1,403 | 1,432 | +32 | +2.3 | 183,200 |
| 6/30 | 1,377 | 1,411 | 1,357 | 1,400 | +40 | +2.9 | 23,500 |
| 6/23 | 1,358 | 1,412 | 1,338 | 1,360 | +13 | +1.0 | 33,600 |
| 6/16 | 1,330 | 1,365 | 1,329 | 1,347 | +22 | +1.7 | 35,300 |
| 6/9 | 1,315 | 1,339 | 1,306 | 1,325 | +15 | +1.2 | 21,300 |
| 6/2 | 1,335 | 1,335 | 1,281 | 1,310 | -24 | -1.8 | 33,500 |
| 5/26 | 1,341 | 1,345 | 1,305 | 1,334 | -12 | -0.9 | 33,000 |
| 5/19 | 1,411 | 1,411 | 1,333 | 1,346 | -64 | -4.5 | 68,800 |
| 5/12 | 1,453 | 1,455 | 1,406 | 1,410 | -35 | -2.4 | 22,900 |
| 5/2 | 1,468 | 1,468 | 1,421 | 1,445 | -5 | -0.3 | 7,900 |
| 4/28 | 1,400 | 1,454 | 1,400 | 1,450 | +50 | +3.6 | 16,800 |
▶︎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