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) |
|---|---|---|---|---|---|---|---|
| 6/28 | 1,836 | 1,838 | 1,770 | 1,815 | -21 | -1.1 | 44,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/30 | 1,200 | 1,220 | 1,147 | 1,190 | -18 | -1.5 | 6,400 |
| 9/22 | 1,161 | 1,224 | 1,161 | 1,208 | +48 | +4.1 | 20,600 |
| 9/16 | 1,113 | 1,185 | 1,105 | 1,160 | +42 | +3.8 | 10,700 |
| 9/9 | 1,105 | 1,143 | 1,088 | 1,118 | +13 | +1.2 | 13,800 |
| 9/2 | 1,135 | 1,139 | 1,087 | 1,105 | -15 | -1.3 | 50,300 |
| 8/26 | 1,147 | 1,159 | 1,094 | 1,120 | -27 | -2.4 | 37,200 |
| 8/19 | 1,142 | 1,154 | 1,116 | 1,147 | +19 | +1.7 | 21,200 |
| 8/12 | 1,148 | 1,151 | 1,116 | 1,128 | -20 | -1.7 | 9,800 |
| 8/5 | 1,120 | 1,165 | 1,107 | 1,148 | +51 | +4.7 | 47,600 |
| 7/29 | 1,165 | 1,165 | 1,073 | 1,097 | -52 | -4.5 | 18,500 |
| 7/22 | 1,089 | 1,169 | 1,089 | 1,149 | +62 | +5.7 | 10,500 |
| 7/15 | 1,080 | 1,119 | 1,080 | 1,087 | +28 | +2.6 | 4,600 |
| 7/8 | 1,122 | 1,129 | 1,059 | 1,059 | -41 | -3.7 | 22,100 |
| 7/1 | 1,128 | 1,128 | 1,093 | 1,100 | -6 | -0.5 | 4,200 |
| 6/24 | 1,092 | 1,118 | 1,085 | 1,106 | +15 | +1.4 | 10,500 |
| 6/17 | 1,127 | 1,127 | 1,090 | 1,091 | -36 | -3.2 | 6,200 |
| 6/10 | 1,144 | 1,144 | 1,104 | 1,127 | -6 | -0.5 | 6,000 |
| 6/3 | 1,169 | 1,170 | 1,109 | 1,133 | -44 | -3.7 | 7,800 |
| 5/27 | 1,199 | 1,238 | 1,166 | 1,177 | -25 | -2.1 | 9,000 |
| 5/20 | 1,120 | 1,228 | 1,076 | 1,202 | +82 | +7.3 | 33,700 |
| 5/13 | 1,081 | 1,144 | 1,069 | 1,120 | +39 | +3.6 | 20,100 |
| 5/6 | 1,070 | 1,081 | 1,055 | 1,081 | +11 | +1.0 | 7,300 |
| 4/28 | 1,067 | 1,089 | 1,060 | 1,070 | +2 | +0.2 | 5,900 |
| 4/22 | 1,061 | 1,070 | 1,055 | 1,068 | +8 | +0.8 | 5,500 |
| 4/15 | 1,077 | 1,086 | 1,060 | 1,060 | -16 | -1.5 | 14,700 |
| 4/8 | 1,093 | 1,105 | 1,070 | 1,076 | -17 | -1.6 | 13,800 |
| 4/1 | 1,072 | 1,117 | 1,055 | 1,093 | +19 | +1.8 | 34,500 |
| 3/25 | 1,070 | 1,171 | 1,053 | 1,074 | +17 | +1.6 | 82,000 |
| 3/18 | 1,043 | 1,072 | 1,043 | 1,057 | +7 | +0.7 | 30,200 |
| 3/11 | 1,074 | 1,083 | 1,046 | 1,050 | -50 | -4.6 | 20,800 |
▶︎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