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) |
|---|---|---|---|---|---|---|---|
| 7/5 | 1,793 | 1,810 | 1,773 | 1,777 | -38 | -2.1 | 38,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/15 | 1,510 | 1,524 | 1,306 | 1,345 | -150 | -10.0 | 91,100 |
| 1/8 | 1,550 | 1,583 | 1,495 | 1,495 | -52 | -3.4 | 48,200 |
| 12/30 | 1,425 | 1,565 | 1,425 | 1,547 | +92 | +6.3 | 22,800 |
| 12/25 | 1,498 | 1,498 | 1,432 | 1,455 | -13 | -0.9 | 5,800 |
| 12/18 | 1,424 | 1,521 | 1,415 | 1,468 | +38 | +2.7 | 21,000 |
| 12/11 | 1,508 | 1,508 | 1,391 | 1,430 | -70 | -4.7 | 22,300 |
| 12/4 | 1,480 | 1,507 | 1,418 | 1,500 | +50 | +3.5 | 18,800 |
| 11/27 | 1,325 | 1,469 | 1,325 | 1,450 | +147 | +11.3 | 32,000 |
| 11/20 | 1,365 | 1,365 | 1,298 | 1,303 | -67 | -4.9 | 17,600 |
| 11/13 | 1,436 | 1,439 | 1,352 | 1,370 | -66 | -4.6 | 26,300 |
| 11/6 | 1,321 | 1,440 | 1,302 | 1,436 | +106 | +8.0 | 18,500 |
| 10/30 | 1,330 | 1,358 | 1,312 | 1,330 | +4 | +0.3 | 39,300 |
| 10/23 | 1,372 | 1,398 | 1,314 | 1,326 | -46 | -3.4 | 27,700 |
| 10/16 | 1,330 | 1,499 | 1,306 | 1,372 | +42 | +3.2 | 47,900 |
| 10/9 | 1,410 | 1,410 | 1,318 | 1,330 | -90 | -6.3 | 137,800 |
| 10/2 | 1,456 | 1,456 | 1,380 | 1,420 | -29 | -2.0 | 57,600 |
| 9/25 | 1,462 | 1,462 | 1,440 | 1,449 | -11 | -0.8 | 8,000 |
| 9/18 | 1,400 | 1,463 | 1,388 | 1,460 | +58 | +4.1 | 17,000 |
| 9/11 | 1,499 | 1,499 | 1,398 | 1,402 | -73 | -5.0 | 28,000 |
| 9/4 | 1,480 | 1,539 | 1,452 | 1,475 | +19 | +1.3 | 21,100 |
| 8/28 | 1,469 | 1,476 | 1,420 | 1,456 | -13 | -0.9 | 23,600 |
| 8/21 | 1,486 | 1,507 | 1,456 | 1,469 | -31 | -2.1 | 10,200 |
| 8/14 | 1,505 | 1,523 | 1,474 | 1,500 | -22 | -1.5 | 8,400 |
| 8/7 | 1,490 | 1,582 | 1,475 | 1,522 | -84 | -5.2 | 18,800 |
| 7/31 | 1,550 | 1,615 | 1,529 | 1,606 | +61 | +4.0 | 16,100 |
| 7/22 | 1,540 | 1,558 | 1,540 | 1,545 | +4 | +0.3 | 900 |
| 7/17 | 1,552 | 1,612 | 1,525 | 1,541 | 0 | 0.0 | 16,100 |
| 7/10 | 1,566 | 1,650 | 1,541 | 1,541 | +3 | +0.2 | 26,800 |
| 7/3 | 1,540 | 1,583 | 1,462 | 1,538 | -21 | -1.4 | 41,400 |
| 6/26 | 1,652 | 1,663 | 1,555 | 1,559 | -115 | -6.9 | 46,500 |
▶︎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