DCMホールディングス(3050) 1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/24 1,050.0 1,067.0 1,049.0 1,065.0 428,500
2021/06/23 1,050.0 1,054.0 1,043.0 1,049.0 398,500
2021/06/22 1,044.0 1,051.0 1,041.0 1,049.0 448,300
2021/06/21 1,032.0 1,040.0 1,022.0 1,027.0 524,900
2021/06/18 1,048.0 1,050.0 1,037.0 1,041.0 548,700
2021/06/17 1,051.0 1,056.0 1,037.0 1,039.0 343,000
2021/06/16 1,050.0 1,062.0 1,050.0 1,052.0 337,000
2021/06/15 1,055.0 1,058.0 1,045.0 1,050.0 331,200
2021/06/14 1,060.0 1,063.0 1,042.0 1,051.0 520,600
2021/06/11 1,054.0 1,063.0 1,048.0 1,050.0 577,200
2021/06/10 1,042.0 1,058.0 1,035.0 1,054.0 582,400
2021/06/09 1,038.0 1,044.0 1,035.0 1,038.0 482,200
2021/06/08 1,022.0 1,034.0 1,017.0 1,031.0 444,000
2021/06/07 1,027.0 1,029.0 1,010.0 1,017.0 607,200
2021/06/04 1,008.0 1,017.0 1,004.0 1,007.0 578,500
2021/06/03 1,009.0 1,012.0 1,002.0 1,007.0 622,800
2021/06/02 1,006.0 1,017.0 1,002.0 1,009.0 693,700
2021/06/01 1,017.0 1,025.0 1,012.0 1,019.0 479,300
2021/05/31 1,030.0 1,031.0 1,015.0 1,020.0 600,500
2021/05/28 1,008.0 1,018.0 1,008.0 1,018.0 542,800
2021/05/27 1,019.0 1,029.0 994.0 994.0 1,264,600
2021/05/26 1,016.0 1,016.0 1,003.0 1,015.0 847,700
2021/05/25 1,035.0 1,039.0 1,023.0 1,024.0 408,800
2021/05/24 1,044.0 1,048.0 1,033.0 1,033.0 476,000
2021/05/21 1,050.0 1,053.0 1,040.0 1,043.0 318,300
2021/05/20 1,047.0 1,052.0 1,044.0 1,050.0 353,600
2021/05/19 1,043.0 1,048.0 1,041.0 1,045.0 306,900
2021/05/18 1,043.0 1,051.0 1,041.0 1,047.0 378,700
2021/05/17 1,043.0 1,051.0 1,038.0 1,043.0 308,000
2021/05/14 1,033.0 1,049.0 1,032.0 1,046.0 425,900
2021/05/13 1,036.0 1,041.0 1,022.0 1,023.0 582,400
2021/05/12 1,061.0 1,073.0 1,044.0 1,052.0 829,600
2021/05/11 1,084.0 1,086.0 1,070.0 1,070.0 669,800
2021/05/10 1,099.0 1,099.0 1,091.0 1,091.0 407,400
2021/05/07 1,085.0 1,109.0 1,083.0 1,105.0 607,700
2021/05/06 1,088.0 1,094.0 1,082.0 1,082.0 702,200
2021/04/30 1,126.0 1,126.0 1,089.0 1,090.0 651,000
2021/04/28 1,145.0 1,145.0 1,110.0 1,112.0 504,900
2021/04/27 1,122.0 1,147.0 1,118.0 1,136.0 778,300
2021/04/26 1,132.0 1,132.0 1,111.0 1,112.0 544,800
2021/04/23 1,151.0 1,154.0 1,132.0 1,134.0 488,400
2021/04/22 1,169.0 1,174.0 1,151.0 1,153.0 523,000
2021/04/21 1,160.0 1,168.0 1,144.0 1,163.0 793,300
2021/04/20 1,176.0 1,179.0 1,160.0 1,162.0 505,500
2021/04/19 1,185.0 1,185.0 1,171.0 1,177.0 588,700
2021/04/16 1,167.0 1,179.0 1,161.0 1,173.0 578,200
2021/04/15 1,145.0 1,167.0 1,143.0 1,160.0 517,800
2021/04/14 1,141.0 1,151.0 1,130.0 1,144.0 620,100
2021/04/13 1,164.0 1,179.0 1,154.0 1,155.0 835,600
2021/04/12 1,150.0 1,162.0 1,126.0 1,158.0 1,335,900