7,651円
ディーエムエスの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/19 | 1,089.0 | 1,095.0 | 1,089.0 | 1,095.0 | 1,095.0 | 700 |
| 2022/07/15 | 1,091.0 | 1,091.0 | 1,080.0 | 1,087.0 | 1,087.0 | 1,200 |
| 2022/07/14 | 1,100.0 | 1,102.0 | 1,095.0 | 1,095.0 | 1,095.0 | 700 |
| 2022/07/13 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 1,100.0 | 100 |
| 2022/07/12 | 1,115.0 | 1,115.0 | 1,099.0 | 1,100.0 | 1,100.0 | 1,200 |
| 2022/07/11 | 1,080.0 | 1,119.0 | 1,080.0 | 1,091.0 | 1,091.0 | 1,400 |
| 2022/07/08 | 1,080.0 | 1,112.0 | 1,059.0 | 1,059.0 | 1,059.0 | 13,700 |
| 2022/07/07 | 1,081.0 | 1,081.0 | 1,081.0 | 1,081.0 | 1,081.0 | 200 |
| 2022/07/06 | 1,090.0 | 1,090.0 | 1,080.0 | 1,080.0 | 1,080.0 | 1,700 |
| 2022/07/05 | 1,101.0 | 1,102.0 | 1,101.0 | 1,102.0 | 1,102.0 | 700 |
| 2022/07/04 | 1,122.0 | 1,129.0 | 1,091.0 | 1,101.0 | 1,101.0 | 5,800 |
| 2022/07/01 | 1,105.0 | 1,105.0 | 1,100.0 | 1,100.0 | 1,100.0 | 500 |
| 2022/06/30 | 1,100.0 | 1,105.0 | 1,100.0 | 1,105.0 | 1,105.0 | 800 |
| 2022/06/29 | 1,096.0 | 1,098.0 | 1,095.0 | 1,095.0 | 1,095.0 | 500 |
| 2022/06/28 | 1,098.0 | 1,098.0 | 1,098.0 | 1,098.0 | 1,098.0 | 300 |
| 2022/06/27 | 1,128.0 | 1,128.0 | 1,093.0 | 1,098.0 | 1,098.0 | 2,100 |
| 2022/06/24 | 1,101.0 | 1,118.0 | 1,085.0 | 1,106.0 | 1,106.0 | 900 |
| 2022/06/23 | 1,101.0 | 1,106.0 | 1,086.0 | 1,102.0 | 1,102.0 | 5,800 |
| 2022/06/22 | 1,101.0 | 1,101.0 | 1,101.0 | 1,101.0 | 1,101.0 | 1,500 |
| 2022/06/21 | 1,088.0 | 1,101.0 | 1,088.0 | 1,101.0 | 1,101.0 | 2,000 |
おすすめ条件でスクリーニングされた銘柄を見る
ディーエムエスの取引履歴を振り返りませんか？
ディーエムエスの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
