7,475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) |
|---|---|---|---|---|---|---|
| 2018/06/28 | 1,297.0 | 1,328.0 | 1,297.0 | 1,310.0 | 1,310.0 | 500 |
| 2018/06/27 | 1,292.0 | 1,325.0 | 1,292.0 | 1,310.0 | 1,310.0 | 900 |
| 2018/06/26 | 1,295.0 | 1,330.0 | 1,295.0 | 1,313.0 | 1,313.0 | 7,800 |
| 2018/06/25 | 1,304.0 | 1,338.0 | 1,290.0 | 1,325.0 | 1,325.0 | 10,900 |
| 2018/06/22 | 1,330.0 | 1,330.0 | 1,270.0 | 1,314.0 | 1,314.0 | 13,300 |
| 2018/06/21 | 1,334.0 | 1,334.0 | 1,334.0 | 1,334.0 | 1,334.0 | 600 |
| 2018/06/20 | 1,330.0 | 1,334.0 | 1,328.0 | 1,334.0 | 1,334.0 | 4,000 |
| 2018/06/19 | 1,358.0 | 1,360.0 | 1,337.0 | 1,340.0 | 1,340.0 | 6,100 |
| 2018/06/18 | 1,360.0 | 1,369.0 | 1,358.0 | 1,358.0 | 1,358.0 | 3,000 |
| 2018/06/15 | 1,364.0 | 1,370.0 | 1,364.0 | 1,370.0 | 1,370.0 | 1,000 |
| 2018/06/14 | 1,371.0 | 1,372.0 | 1,356.0 | 1,364.0 | 1,364.0 | 3,600 |
| 2018/06/13 | 1,375.0 | 1,385.0 | 1,369.0 | 1,383.0 | 1,383.0 | 5,000 |
| 2018/06/12 | 1,349.0 | 1,350.0 | 1,339.0 | 1,350.0 | 1,350.0 | 2,500 |
| 2018/06/11 | 1,343.0 | 1,343.0 | 1,335.0 | 1,343.0 | 1,343.0 | 9,500 |
| 2018/06/08 | 1,340.0 | 1,344.0 | 1,333.0 | 1,342.0 | 1,342.0 | 4,900 |
| 2018/06/07 | 1,350.0 | 1,350.0 | 1,342.0 | 1,342.0 | 1,342.0 | 700 |
| 2018/06/06 | 1,349.0 | 1,351.0 | 1,347.0 | 1,351.0 | 1,351.0 | 1,100 |
| 2018/06/05 | 1,352.0 | 1,354.0 | 1,352.0 | 1,353.0 | 1,353.0 | 1,500 |
| 2018/06/04 | 1,349.0 | 1,357.0 | 1,349.0 | 1,353.0 | 1,353.0 | 900 |
| 2018/06/01 | 1,355.0 | 1,375.0 | 1,342.0 | 1,347.0 | 1,347.0 | 7,200 |
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。
