暗号資産
FISCO BTC Index
7/25 20:42:28
17,256,936
6141 東証プライム 機械
ＤＭＧ森精機
時系列（現物）
株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024/9/4 | 3,343.0 | 3,368.0 | 3,279.0 | 3,299.0 | 778,800 | 3,299.0 |
| 2024/9/3 | 3,556.0 | 3,586.0 | 3,465.0 | 3,482.0 | 696,600 | 3,482.0 |
| 2024/9/2 | 3,534.0 | 3,550.0 | 3,487.0 | 3,533.0 | 640,700 | 3,533.0 |
| 2024/8/30 | 3,388.0 | 3,490.0 | 3,372.0 | 3,464.0 | 1,071,800 | 3,464.0 |
| 2024/8/29 | 3,341.0 | 3,371.0 | 3,281.0 | 3,371.0 | 611,700 | 3,371.0 |
| 2024/8/28 | 3,250.0 | 3,354.0 | 3,235.0 | 3,338.0 | 639,500 | 3,338.0 |
| 2024/8/27 | 3,294.0 | 3,322.0 | 3,258.0 | 3,301.0 | 1,156,200 | 3,301.0 |
| 2024/8/26 | 3,435.0 | 3,447.0 | 3,283.0 | 3,315.0 | 1,330,700 | 3,315.0 |
| 2024/8/23 | 3,492.0 | 3,512.0 | 3,445.0 | 3,475.0 | 758,300 | 3,475.0 |
| 2024/8/22 | 3,521.0 | 3,528.0 | 3,481.0 | 3,483.0 | 467,200 | 3,483.0 |
| 2024/8/21 | 3,541.0 | 3,568.0 | 3,499.0 | 3,550.0 | 527,400 | 3,550.0 |
| 2024/8/20 | 3,637.0 | 3,650.0 | 3,584.0 | 3,611.0 | 438,500 | 3,611.0 |
| 2024/8/19 | 3,655.0 | 3,702.0 | 3,551.0 | 3,567.0 | 745,200 | 3,567.0 |
| 2024/8/16 | 3,700.0 | 3,739.0 | 3,632.0 | 3,725.0 | 1,034,400 | 3,725.0 |
| 2024/8/15 | 3,471.0 | 3,548.0 | 3,437.0 | 3,495.0 | 743,200 | 3,495.0 |
| 2024/8/14 | 3,410.0 | 3,496.0 | 3,382.0 | 3,435.0 | 716,500 | 3,435.0 |
| 2024/8/13 | 3,260.0 | 3,381.0 | 3,246.0 | 3,377.0 | 988,900 | 3,377.0 |
| 2024/8/9 | 3,275.0 | 3,310.0 | 3,123.0 | 3,207.0 | 750,900 | 3,207.0 |
| 2024/8/8 | 3,187.0 | 3,279.0 | 3,145.0 | 3,180.0 | 1,180,800 | 3,180.0 |
| 2024/8/7 | 3,192.0 | 3,354.0 | 3,040.0 | 3,255.0 | 2,286,400 | 3,255.0 |