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
2020/08/07 1,354.0 1,357.0 1,338.0 1,342.0 411,200
2020/08/06 1,343.0 1,359.0 1,338.0 1,339.0 453,000
2020/08/05 1,329.0 1,332.0 1,316.0 1,330.0 497,400
2020/08/04 1,371.0 1,384.0 1,345.0 1,346.0 534,600
2020/08/03 1,347.0 1,355.0 1,332.0 1,354.0 603,800
2020/07/31 1,355.0 1,358.0 1,318.0 1,329.0 1,232,400
2020/07/30 1,365.0 1,368.0 1,334.0 1,361.0 664,300
2020/07/29 1,335.0 1,354.0 1,323.0 1,350.0 908,200
2020/07/28 1,315.0 1,340.0 1,312.0 1,335.0 600,600
2020/07/27 1,296.0 1,321.0 1,293.0 1,321.0 533,500
2020/07/22 1,317.0 1,325.0 1,305.0 1,307.0 408,800
2020/07/21 1,329.0 1,329.0 1,312.0 1,314.0 526,700
2020/07/20 1,330.0 1,333.0 1,308.0 1,321.0 431,500
2020/07/17 1,304.0 1,320.0 1,298.0 1,319.0 539,900
2020/07/16 1,314.0 1,314.0 1,293.0 1,304.0 496,400
2020/07/15 1,306.0 1,315.0 1,283.0 1,314.0 593,200
2020/07/14 1,311.0 1,321.0 1,299.0 1,307.0 456,400
2020/07/13 1,289.0 1,321.0 1,283.0 1,312.0 523,800
2020/07/10 1,301.0 1,303.0 1,268.0 1,271.0 1,054,200
2020/07/09 1,313.0 1,335.0 1,311.0 1,331.0 509,600
2020/07/08 1,327.0 1,327.0 1,310.0 1,312.0 460,000
2020/07/07 1,308.0 1,314.0 1,296.0 1,313.0 699,700
2020/07/06 1,340.0 1,344.0 1,317.0 1,322.0 647,800
2020/07/03 1,312.0 1,320.0 1,288.0 1,310.0 832,800
2020/07/02 1,259.0 1,283.0 1,256.0 1,282.0 1,277,500
2020/07/01 1,252.0 1,260.0 1,233.0 1,244.0 984,900
2020/06/30 1,215.0 1,271.0 1,213.0 1,236.0 2,572,300
2020/06/29 1,160.0 1,182.0 1,157.0 1,182.0 629,500
2020/06/26 1,157.0 1,167.0 1,153.0 1,161.0 557,700
2020/06/25 1,157.0 1,159.0 1,148.0 1,158.0 461,600
2020/06/24 1,170.0 1,170.0 1,148.0 1,160.0 635,900
2020/06/23 1,181.0 1,183.0 1,153.0 1,170.0 966,300
2020/06/22 1,151.0 1,179.0 1,150.0 1,170.0 560,000
2020/06/19 1,125.0 1,153.0 1,122.0 1,151.0 974,200
2020/06/18 1,135.0 1,143.0 1,131.0 1,142.0 662,700
2020/06/17 1,128.0 1,139.0 1,125.0 1,135.0 622,500
2020/06/16 1,105.0 1,128.0 1,101.0 1,120.0 633,800
2020/06/15 1,090.0 1,108.0 1,090.0 1,094.0 390,500
2020/06/12 1,088.0 1,096.0 1,078.0 1,090.0 506,500
2020/06/11 1,105.0 1,113.0 1,100.0 1,102.0 373,000
2020/06/10 1,110.0 1,118.0 1,106.0 1,114.0 405,400
2020/06/09 1,118.0 1,118.0 1,107.0 1,112.0 345,500
2020/06/08 1,114.0 1,115.0 1,100.0 1,104.0 295,300
2020/06/05 1,116.0 1,129.0 1,111.0 1,114.0 443,900
2020/06/04 1,113.0 1,117.0 1,096.0 1,109.0 415,300
2020/06/03 1,120.0 1,120.0 1,109.0 1,111.0 407,300
2020/06/02 1,110.0 1,123.0 1,110.0 1,113.0 410,500
2020/06/01 1,108.0 1,126.0 1,102.0 1,120.0 398,000
2020/05/29 1,119.0 1,134.0 1,113.0 1,120.0 613,700
2020/05/28 1,117.0 1,130.0 1,110.0 1,119.0 524,600