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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 6/27 | 1,836 | 1,838 | 1,770 | 1,791 | -45 | -2.5 | 36,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/28 | 1,400 | 1,454 | 1,400 | 1,450 | +50 | +3.6 | 16,800 |
| 4/21 | 1,465 | 1,471 | 1,400 | 1,400 | -65 | -4.4 | 30,800 |
| 4/14 | 1,518 | 1,518 | 1,447 | 1,465 | -43 | -2.9 | 15,700 |
| 4/7 | 1,418 | 1,545 | 1,418 | 1,508 | +95 | +6.7 | 53,900 |
| 3/31 | 1,434 | 1,440 | 1,345 | 1,413 | -2 | -0.1 | 20,800 |
| 3/24 | 1,420 | 1,420 | 1,314 | 1,415 | +19 | +1.4 | 28,000 |
| 3/17 | 1,431 | 1,431 | 1,333 | 1,396 | -78 | -5.3 | 39,200 |
| 3/10 | 1,483 | 1,580 | 1,410 | 1,474 | +24 | +1.7 | 137,200 |
| 3/3 | 1,289 | 1,642 | 1,289 | 1,450 | +167 | +13.0 | 172,100 |
| 2/24 | 1,272 | 1,289 | 1,266 | 1,283 | +20 | +1.6 | 37,300 |
| 2/17 | 1,245 | 1,273 | 1,245 | 1,263 | +22 | +1.8 | 6,800 |
| 2/10 | 1,240 | 1,261 | 1,226 | 1,241 | +4 | +0.3 | 17,600 |
| 2/3 | 1,290 | 1,290 | 1,232 | 1,237 | +7 | +0.6 | 27,300 |
| 1/27 | 1,209 | 1,230 | 1,163 | 1,230 | +19 | +1.6 | 14,900 |
| 1/20 | 1,205 | 1,244 | 1,181 | 1,211 | -4 | -0.3 | 13,600 |
| 1/13 | 1,206 | 1,215 | 1,185 | 1,215 | +10 | +0.8 | 8,400 |
| 1/6 | 1,195 | 1,222 | 1,180 | 1,205 | +22 | +1.9 | 9,900 |
| 12/30 | 1,188 | 1,191 | 1,159 | 1,183 | -8 | -0.7 | 17,400 |
| 12/23 | 1,155 | 1,238 | 1,150 | 1,191 | +37 | +3.2 | 24,600 |
| 12/16 | 1,150 | 1,174 | 1,142 | 1,154 | +9 | +0.8 | 11,400 |
| 12/9 | 1,171 | 1,171 | 1,145 | 1,145 | -18 | -1.6 | 22,900 |
| 12/2 | 1,183 | 1,183 | 1,158 | 1,163 | -21 | -1.8 | 14,500 |
| 11/25 | 1,155 | 1,227 | 1,142 | 1,184 | +38 | +3.3 | 91,100 |
| 11/18 | 1,158 | 1,167 | 1,127 | 1,146 | -11 | -1.0 | 18,100 |
| 11/11 | 1,197 | 1,200 | 1,157 | 1,157 | -40 | -3.3 | 43,000 |
| 11/4 | 1,195 | 1,236 | 1,190 | 1,197 | +14 | +1.2 | 30,600 |
| 10/28 | 1,196 | 1,199 | 1,157 | 1,183 | -17 | -1.4 | 5,700 |
| 10/21 | 1,202 | 1,202 | 1,173 | 1,200 | +1 | +0.1 | 3,100 |
| 10/14 | 1,187 | 1,199 | 1,163 | 1,199 | +34 | +2.9 | 2,400 |
| 10/7 | 1,167 | 1,205 | 1,165 | 1,165 | -25 | -2.1 | 7,900 |
▶︎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