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) |
|---|---|---|---|---|---|---|---|
| 7/1 | 1,793 | 1,810 | 1,792 | 1,792 | -23 | -1.3 | 12,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/11 | 1,074 | 1,083 | 1,046 | 1,050 | -50 | -4.6 | 20,800 |
| 3/4 | 1,154 | 1,154 | 1,095 | 1,100 | -41 | -3.6 | 188,600 |
| 2/25 | 1,167 | 1,167 | 1,131 | 1,141 | -4 | -0.4 | 5,500 |
| 2/18 | 1,214 | 1,214 | 1,135 | 1,145 | -85 | -6.9 | 37,200 |
| 2/10 | 1,250 | 1,258 | 1,227 | 1,230 | -21 | -1.7 | 9,900 |
| 2/4 | 1,280 | 1,285 | 1,206 | 1,251 | +22 | +1.8 | 39,100 |
| 1/28 | 1,230 | 1,241 | 1,213 | 1,229 | +3 | +0.2 | 5,900 |
| 1/21 | 1,273 | 1,339 | 1,226 | 1,226 | -34 | -2.7 | 21,200 |
| 1/14 | 1,296 | 1,296 | 1,260 | 1,260 | -40 | -3.1 | 6,000 |
| 1/7 | 1,301 | 1,310 | 1,293 | 1,300 | -1 | -0.1 | 7,900 |
| 12/30 | 1,320 | 1,325 | 1,290 | 1,301 | -9 | -0.7 | 11,100 |
| 12/24 | 1,316 | 1,320 | 1,304 | 1,310 | -11 | -0.8 | 25,900 |
| 12/17 | 1,362 | 1,371 | 1,321 | 1,321 | -11 | -0.8 | 19,500 |
| 12/10 | 1,407 | 1,410 | 1,321 | 1,332 | -48 | -3.5 | 28,900 |
| 12/3 | 1,406 | 1,422 | 1,354 | 1,380 | -26 | -1.9 | 11,700 |
| 11/26 | 1,434 | 1,440 | 1,406 | 1,406 | -34 | -2.4 | 8,200 |
| 11/19 | 1,432 | 1,475 | 1,428 | 1,440 | +36 | +2.6 | 6,700 |
| 11/12 | 1,440 | 1,458 | 1,382 | 1,404 | -46 | -3.2 | 30,700 |
| 11/5 | 1,527 | 1,527 | 1,433 | 1,450 | -69 | -4.5 | 7,400 |
| 10/29 | 1,529 | 1,538 | 1,499 | 1,519 | +12 | +0.8 | 7,400 |
| 10/22 | 1,511 | 1,511 | 1,486 | 1,507 | +16 | +1.1 | 2,300 |
| 10/15 | 1,513 | 1,518 | 1,463 | 1,491 | -25 | -1.7 | 2,300 |
| 10/8 | 1,543 | 1,543 | 1,486 | 1,516 | -4 | -0.3 | 2,000 |
| 10/1 | 1,507 | 1,520 | 1,488 | 1,520 | +19 | +1.3 | 5,900 |
| 9/24 | 1,508 | 1,509 | 1,456 | 1,501 | -14 | -0.9 | 6,900 |
| 9/17 | 1,522 | 1,534 | 1,501 | 1,515 | +17 | +1.1 | 75,300 |
| 9/10 | 1,491 | 1,560 | 1,470 | 1,498 | -1 | -0.1 | 174,800 |
| 9/3 | 1,519 | 1,520 | 1,478 | 1,499 | -20 | -1.3 | 4,900 |
| 8/27 | 1,451 | 1,560 | 1,451 | 1,519 | +68 | +4.7 | 9,800 |
| 8/20 | 1,464 | 1,487 | 1,438 | 1,451 | -26 | -1.8 | 6,900 |
▶︎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