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) |
|---|---|---|---|---|---|---|---|
| 7/3 | 1,793 | 1,810 | 1,773 | 1,800 | -15 | -0.8 | 30,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/13 | 1,514 | 1,534 | 1,461 | 1,477 | -60 | -3.9 | 6,600 |
| 8/6 | 1,568 | 1,600 | 1,514 | 1,537 | -60 | -3.8 | 12,500 |
| 7/30 | 1,607 | 1,607 | 1,560 | 1,597 | -3 | -0.2 | 20,800 |
| 7/21 | 1,580 | 1,609 | 1,560 | 1,600 | +21 | +1.3 | 4,300 |
| 7/16 | 1,608 | 1,625 | 1,560 | 1,579 | -29 | -1.8 | 8,500 |
| 7/9 | 1,661 | 1,675 | 1,580 | 1,608 | -21 | -1.3 | 21,000 |
| 7/2 | 1,552 | 1,629 | 1,552 | 1,629 | +79 | +5.1 | 5,900 |
| 6/25 | 1,537 | 1,551 | 1,529 | 1,550 | -6 | -0.4 | 3,900 |
| 6/18 | 1,539 | 1,570 | 1,513 | 1,556 | +26 | +1.7 | 9,500 |
| 6/11 | 1,499 | 1,530 | 1,492 | 1,530 | +32 | +2.1 | 14,500 |
| 6/4 | 1,503 | 1,503 | 1,487 | 1,498 | -2 | -0.1 | 5,900 |
| 5/28 | 1,485 | 1,510 | 1,476 | 1,500 | +24 | +1.6 | 22,400 |
| 5/21 | 1,413 | 1,515 | 1,360 | 1,476 | +85 | +6.1 | 90,300 |
| 5/14 | 1,406 | 1,407 | 1,355 | 1,391 | -22 | -1.6 | 19,400 |
| 5/7 | 1,385 | 1,413 | 1,383 | 1,413 | +29 | +2.1 | 9,600 |
| 4/30 | 1,399 | 1,399 | 1,375 | 1,384 | +3 | +0.2 | 5,700 |
| 4/23 | 1,420 | 1,420 | 1,351 | 1,381 | -39 | -2.8 | 10,900 |
| 4/16 | 1,431 | 1,431 | 1,389 | 1,420 | -2 | -0.1 | 22,400 |
| 4/9 | 1,424 | 1,442 | 1,392 | 1,422 | -2 | -0.1 | 15,000 |
| 4/2 | 1,445 | 1,450 | 1,361 | 1,424 | -19 | -1.3 | 175,900 |
| 3/26 | 1,520 | 1,520 | 1,427 | 1,443 | -77 | -5.1 | 23,000 |
| 3/19 | 1,543 | 1,550 | 1,511 | 1,520 | -23 | -1.5 | 13,200 |
| 3/12 | 1,461 | 1,548 | 1,456 | 1,543 | +86 | +5.9 | 24,800 |
| 3/5 | 1,357 | 1,500 | 1,331 | 1,457 | +119 | +8.9 | 275,500 |
| 2/26 | 1,370 | 1,373 | 1,335 | 1,338 | -32 | -2.3 | 31,500 |
| 2/19 | 1,404 | 1,410 | 1,334 | 1,370 | -34 | -2.4 | 27,000 |
| 2/12 | 1,402 | 1,435 | 1,383 | 1,404 | +23 | +1.7 | 11,200 |
| 2/5 | 1,369 | 1,408 | 1,361 | 1,381 | +29 | +2.1 | 15,700 |
| 1/29 | 1,410 | 1,435 | 1,339 | 1,352 | -32 | -2.3 | 43,300 |
| 1/22 | 1,375 | 1,440 | 1,352 | 1,384 | +39 | +2.9 | 23,500 |
▶︎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