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
2021/05/14 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
2021/04/09 1,130.0 1,150.0 1,125.0 1,140.0 947,400
2021/04/08 1,146.0 1,146.0 1,117.0 1,120.0 912,900
2021/04/07 1,138.0 1,156.0 1,137.0 1,154.0 641,700
2021/04/06 1,158.0 1,160.0 1,132.0 1,138.0 533,000
2021/04/05 1,148.0 1,157.0 1,139.0 1,152.0 438,000
2021/04/02 1,136.0 1,145.0 1,132.0 1,144.0 446,300
2021/04/01 1,150.0 1,154.0 1,129.0 1,130.0 691,900
2021/03/31 1,167.0 1,178.0 1,157.0 1,158.0 729,700
2021/03/30 1,194.0 1,195.0 1,167.0 1,173.0 719,100
2021/03/29 1,191.0 1,197.0 1,179.0 1,195.0 903,700
2021/03/26 1,165.0 1,179.0 1,160.0 1,178.0 773,400
2021/03/25 1,142.0 1,161.0 1,139.0 1,159.0 624,700
2021/03/24 1,156.0 1,162.0 1,124.0 1,135.0 995,000
2021/03/23 1,147.0 1,166.0 1,146.0 1,154.0 894,400
2021/03/22 1,150.0 1,154.0 1,143.0 1,147.0 739,700
2021/03/19 1,134.0 1,147.0 1,132.0 1,147.0 833,900
2021/03/18 1,136.0 1,139.0 1,127.0 1,136.0 580,500
2021/03/17 1,139.0 1,139.0 1,126.0 1,135.0 530,600
2021/03/16 1,117.0 1,140.0 1,111.0 1,140.0 1,238,900
2021/03/15 1,104.0 1,118.0 1,100.0 1,114.0 608,200
2021/03/12 1,087.0 1,106.0 1,079.0 1,104.0 955,700
2021/03/11 1,103.0 1,107.0 1,090.0 1,091.0 986,400
2021/03/10 1,107.0 1,116.0 1,103.0 1,105.0 1,059,500
2021/03/09 1,095.0 1,112.0 1,090.0 1,109.0 806,100
2021/03/08 1,110.0 1,111.0 1,084.0 1,087.0 808,100
2021/03/05 1,088.0 1,107.0 1,085.0 1,104.0 992,500
2021/03/04 1,080.0 1,084.0 1,066.0 1,082.0 816,600
2021/03/03 1,095.0 1,099.0 1,078.0 1,080.0 830,000
2021/03/02 1,090.0 1,094.0 1,074.0 1,091.0 781,100