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) | 1,363 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/4 | 1,501 | 1,530 | 1,488 | 1,529 | +3 | +0.2 | 12,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/18 | 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 |
| 6/19 | 1,634 | 1,690 | 1,581 | 1,674 | +27 | +1.6 | 35,700 |
| 6/12 | 1,720 | 1,760 | 1,610 | 1,647 | -68 | -4.0 | 109,500 |
| 6/5 | 1,707 | 1,783 | 1,696 | 1,715 | +28 | +1.7 | 50,900 |
| 5/29 | 1,839 | 1,870 | 1,686 | 1,687 | -232 | -12.1 | 112,000 |
| 5/22 | 1,749 | 1,964 | 1,708 | 1,919 | +229 | +13.6 | 59,300 |
| 5/15 | 1,716 | 1,816 | 1,666 | 1,690 | +10 | +0.6 | 15,800 |
| 5/8 | 1,653 | 1,685 | 1,603 | 1,680 | +67 | +4.2 | 9,700 |
| 5/1 | 1,530 | 1,664 | 1,508 | 1,613 | +87 | +5.7 | 41,100 |
| 4/24 | 1,621 | 1,696 | 1,488 | 1,526 | -152 | -9.1 | 52,200 |
| 4/17 | 1,639 | 1,780 | 1,599 | 1,678 | +108 | +6.9 | 35,700 |
| 4/10 | 1,453 | 1,590 | 1,394 | 1,570 | +147 | +10.3 | 27,800 |
| 4/3 | 1,498 | 1,564 | 1,376 | 1,423 | -97 | -6.4 | 39,700 |
| 3/27 | 1,295 | 1,558 | 1,265 | 1,520 | +195 | +14.7 | 53,600 |
| 3/19 | 1,425 | 1,566 | 1,325 | 1,325 | -26 | -1.9 | 42,900 |
| 3/13 | 1,853 | 1,867 | 1,274 | 1,351 | -622 | -31.5 | 86,800 |
| 3/6 | 2,029 | 2,109 | 1,953 | 1,973 | -106 | -5.1 | 33,900 |
| 2/28 | 2,111 | 2,123 | 1,961 | 2,079 | -117 | -5.3 | 71,900 |
▶︎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
