ＤＭＧ森精機
6141プライム/機械/DMG MORI CO.,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,600.0 | 2,651.0 | 2,600.0 | 2,632.0 | -42.0 | -1.57% | 1,017,500 |
| 2026-03-12 | 2,666.0 | 2,692.0 | 2,636.0 | 2,674.0 | -28.0 | -1.04% | 1,242,800 |
| 2026-03-11 | 2,694.5 | 2,743.5 | 2,680.0 | 2,702.0 | +52.0 | +1.96% | 888,800 |
| 2026-03-10 | 2,600.0 | 2,651.0 | 2,583.0 | 2,650.0 | +109.5 | +4.31% | 1,424,300 |
| 2026-03-09 | 2,518.0 | 2,550.0 | 2,445.0 | 2,540.5 | -168.0 | -6.20% | 2,073,700 |
| 2026-03-06 | 2,630.0 | 2,724.5 | 2,628.0 | 2,708.5 | -14.0 | -0.51% | 939,600 |
| 2026-03-05 | 2,792.5 | 2,811.0 | 2,695.0 | 2,722.5 | +95.0 | +3.62% | 1,380,700 |
| 2026-03-04 | 2,700.0 | 2,768.5 | 2,572.5 | 2,627.5 | -220.5 | -7.74% | 2,740,800 |
| 2026-03-03 | 3,001.0 | 3,057.0 | 2,848.0 | 2,848.0 | -175.0 | -5.79% | 1,477,500 |
| 2026-03-02 | 2,970.0 | 3,025.0 | 2,938.0 | 3,023.0 | -73.0 | -2.36% | 1,728,200 |
| 2026-02-27 | 3,026.0 | 3,104.0 | 2,997.0 | 3,096.0 | +99.5 | +3.32% | 1,104,300 |
| 2026-02-26 | 3,019.0 | 3,043.0 | 2,990.0 | 2,996.5 | -13.5 | -0.45% | 1,114,700 |
| 2026-02-25 | 3,046.0 | 3,058.0 | 2,975.0 | 3,010.0 | +23.0 | +0.77% | 1,058,200 |
| 2026-02-24 | 2,970.0 | 3,065.0 | 2,955.0 | 2,987.0 | +19.5 | +0.66% | 1,087,800 |
| 2026-02-20 | 2,960.0 | 3,006.0 | 2,936.0 | 2,967.5 | -40.5 | -1.35% | 1,237,700 |
| 2026-02-19 | 2,998.0 | 3,046.0 | 2,950.0 | 3,008.0 | +34.5 | +1.16% | 1,492,600 |
| 2026-02-18 | 2,952.5 | 2,993.5 | 2,922.0 | 2,973.5 | +20.0 | +0.68% | 1,716,300 |
| 2026-02-17 | 2,900.0 | 2,986.0 | 2,888.5 | 2,953.5 | +43.5 | +1.49% | 982,400 |
| 2026-02-16 | 2,965.0 | 2,977.0 | 2,910.0 | 2,910.0 | -29.0 | -0.99% | 1,662,100 |
| 2026-02-13 | 3,053.0 | 3,080.0 | 2,917.5 | 2,939.0 | -175.0 | -5.62% | 2,718,900 |
| 2026-02-12 | 3,111.0 | 3,207.0 | 3,093.0 | 3,114.0 | -126.0 | -3.89% | 3,643,800 |
| 2026-02-10 | 3,121.0 | 3,240.0 | 3,105.0 | 3,240.0 | +127.0 | +4.08% | 2,512,100 |
| 2026-02-09 | 3,059.0 | 3,113.0 | 3,030.0 | 3,113.0 | +136.0 | +4.57% | 2,831,800 |
| 2026-02-06 | 2,900.0 | 2,983.5 | 2,881.0 | 2,977.0 | +30.0 | +1.02% | 1,110,100 |
| 2026-02-05 | 2,925.0 | 2,988.0 | 2,890.0 | 2,947.0 | +51.5 | +1.78% | 1,708,100 |
| 2026-02-04 | 2,786.0 | 2,905.0 | 2,777.5 | 2,895.5 | +105.5 | +3.78% | 1,972,000 |
| 2026-02-03 | 2,710.0 | 2,790.0 | 2,698.5 | 2,790.0 | +94.5 | +3.51% | 1,501,200 |
| 2026-02-02 | 2,750.0 | 2,767.5 | 2,689.0 | 2,695.5 | -24.5 | -0.90% | 881,700 |
| 2026-01-30 | 2,709.5 | 2,729.5 | 2,681.0 | 2,720.0 | +20.0 | +0.74% | 789,700 |
| 2026-01-29 | 2,674.0 | 2,717.0 | 2,654.0 | 2,700.0 | -24.0 | -0.88% | 965,500 |
| 2026-01-28 | 2,720.0 | 2,737.5 | 2,705.0 | 2,724.0 | -15.0 | -0.55% | 892,500 |
| 2026-01-27 | 2,720.0 | 2,766.0 | 2,713.0 | 2,739.0 | +9.5 | +0.35% | 601,800 |
| 2026-01-26 | 2,765.0 | 2,783.0 | 2,715.5 | 2,729.5 | -104.5 | -3.69% | 1,208,200 |
| 2026-01-23 | 2,847.5 | 2,855.0 | 2,814.0 | 2,834.0 | +10.0 | +0.35% | 765,900 |
| 2026-01-22 | 2,850.0 | 2,864.0 | 2,824.0 | 2,824.0 | +15.0 | +0.53% | 1,011,500 |
| 2026-01-21 | 2,795.0 | 2,822.5 | 2,773.0 | 2,809.0 | -58.0 | -2.02% | 1,580,000 |
| 2026-01-20 | 2,870.0 | 2,896.0 | 2,848.0 | 2,867.0 | -13.0 | -0.45% | 1,292,700 |
| 2026-01-19 | 2,900.0 | 2,917.0 | 2,865.5 | 2,880.0 | -80.0 | -2.70% | 1,421,300 |
| 2026-01-16 | 2,858.0 | 2,960.0 | 2,850.0 | 2,960.0 | +102.0 | +3.57% | 1,809,300 |
| 2026-01-15 | 2,809.0 | 2,861.0 | 2,793.5 | 2,858.0 | +38.0 | +1.35% | 1,252,000 |
| 2026-01-14 | 2,850.0 | 2,876.0 | 2,791.0 | 2,820.0 | -33.5 | -1.17% | 1,864,500 |
| 2026-01-13 | 2,856.0 | 2,870.0 | 2,808.5 | 2,853.5 | +58.0 | +2.07% | 1,661,700 |
| 2026-01-09 | 2,734.5 | 2,820.5 | 2,733.5 | 2,795.5 | +94.5 | +3.50% | 2,277,700 |
| 2026-01-08 | 2,700.0 | 2,753.5 | 2,700.0 | 2,701.0 | -29.0 | -1.06% | 1,223,400 |
| 2026-01-07 | 2,718.0 | 2,749.0 | 2,700.0 | 2,730.0 | +20.5 | +0.76% | 1,054,400 |
| 2026-01-06 | 2,670.0 | 2,741.0 | 2,670.0 | 2,709.5 | +43.5 | +1.63% | 2,129,700 |
| 2026-01-05 | 2,652.0 | 2,667.0 | 2,625.0 | 2,666.0 | +30.0 | +1.14% | 1,564,200 |
| 2025-12-30 | 2,639.0 | 2,656.0 | 2,625.0 | 2,636.0 | -9.0 | -0.34% | 1,025,300 |
| 2025-12-29 | 2,616.0 | 2,672.0 | 2,613.0 | 2,645.0 | -18.5 | -0.69% | 1,635,500 |
| 2025-12-26 | 2,680.0 | 2,681.0 | 2,655.5 | 2,663.5 | +3.5 | +0.13% | 1,436,400 |
| 2025-12-25 | 2,664.0 | 2,666.5 | 2,651.0 | 2,660.0 | +6.5 | +0.24% | 1,017,300 |
| 2025-12-24 | 2,657.5 | 2,668.0 | 2,641.5 | 2,653.5 | -1.5 | -0.06% | 991,100 |
| 2025-12-23 | 2,639.0 | 2,659.0 | 2,625.5 | 2,655.0 | +22.0 | +0.84% | 1,024,900 |
| 2025-12-22 | 2,640.0 | 2,646.0 | 2,608.0 | 2,633.0 | +29.0 | +1.11% | 1,650,100 |
| 2025-12-19 | 2,565.0 | 2,606.0 | 2,565.0 | 2,604.0 | +39.0 | +1.52% | 1,551,400 |
| 2025-12-18 | 2,535.0 | 2,566.0 | 2,528.0 | 2,565.0 | +23.5 | +0.92% | 1,394,400 |
| 2025-12-17 | 2,566.0 | 2,577.0 | 2,520.5 | 2,541.5 | -37.0 | -1.43% | 2,598,500 |
| 2025-12-16 | 2,652.0 | 2,657.5 | 2,578.5 | 2,578.5 | -104.0 | -3.88% | 2,624,700 |
| 2025-12-15 | 2,660.0 | 2,687.0 | 2,634.0 | 2,682.5 | +1.5 | +0.06% | 1,545,300 |
| 2025-12-12 | 2,686.0 | 2,703.5 | 2,670.5 | 2,681.0 | +4.5 | +0.17% | 1,315,600 |
| 2025-12-11 | 2,717.0 | 2,721.5 | 2,656.5 | 2,676.5 | -39.5 | -1.45% | 987,700 |
| 2025-12-10 | 2,740.0 | 2,777.0 | 2,709.0 | 2,716.0 | -18.0 | -0.66% | 1,018,200 |
| 2025-12-09 | 2,740.0 | 2,759.0 | 2,725.0 | 2,734.0 | -6.5 | -0.24% | 697,400 |
| 2025-12-08 | 2,721.0 | 2,754.5 | 2,714.5 | 2,740.5 | +34.5 | +1.27% | 1,027,400 |
| 2025-12-05 | 2,733.0 | 2,764.5 | 2,706.0 | 2,706.0 | -47.0 | -1.71% | 1,220,900 |
| 2025-12-04 | 2,656.0 | 2,762.5 | 2,652.0 | 2,753.0 | +102.0 | +3.85% | 1,556,200 |
| 2025-12-03 | 2,647.0 | 2,663.0 | 2,638.0 | 2,651.0 | +2.5 | +0.09% | 1,165,800 |
| 2025-12-02 | 2,650.0 | 2,676.5 | 2,637.5 | 2,648.5 | -56.0 | -2.07% | 1,585,400 |
| 2025-12-01 | 2,738.0 | 2,759.0 | 2,704.5 | 2,704.5 | -35.5 | -1.30% | 1,070,500 |
| 2025-11-28 | 2,686.0 | 2,745.0 | 2,685.0 | 2,740.0 | +24.0 | +0.88% | 1,039,500 |
| 2025-11-27 | 2,671.5 | 2,718.0 | 2,655.0 | 2,716.0 | +59.0 | +2.22% | 1,077,700 |
| 2025-11-26 | 2,619.5 | 2,657.0 | 2,587.5 | 2,657.0 | +71.0 | +2.75% | 1,282,100 |
| 2025-11-25 | 2,649.0 | 2,649.5 | 2,586.0 | 2,586.0 | -27.5 | -1.05% | 1,239,900 |
| 2025-11-21 | 2,587.5 | 2,653.5 | 2,581.5 | 2,613.5 | -24.0 | -0.91% | 1,436,700 |
| 2025-11-20 | 2,645.0 | 2,672.0 | 2,621.5 | 2,637.5 | +29.0 | +1.11% | 1,457,600 |
| 2025-11-19 | 2,616.0 | 2,636.0 | 2,570.0 | 2,608.5 | -13.0 | -0.50% | 1,075,900 |
| 2025-11-18 | 2,686.0 | 2,686.5 | 2,616.5 | 2,621.5 | -106.5 | -3.90% | 1,830,000 |
| 2025-11-17 | 2,749.0 | 2,752.5 | 2,682.0 | 2,728.0 | -40.0 | -1.45% | 1,556,200 |
| 2025-11-14 | 2,775.0 | 2,821.5 | 2,760.0 | 2,768.0 | -57.0 | -2.02% | 1,221,500 |
| 2025-11-13 | 2,832.0 | 2,867.0 | 2,819.0 | 2,825.0 | +19.5 | +0.70% | 1,545,700 |
| 2025-11-12 | 2,715.0 | 2,825.0 | 2,715.0 | 2,805.5 | +101.5 | +3.75% | 1,952,900 |
| 2025-11-11 | 2,710.0 | 2,716.5 | 2,671.5 | 2,704.0 | +7.5 | +0.28% | 1,467,900 |
| 2025-11-10 | 2,630.0 | 2,697.5 | 2,626.0 | 2,696.5 | +98.0 | +3.77% | 1,651,200 |
| 2025-11-07 | 2,620.0 | 2,630.5 | 2,572.5 | 2,598.5 | -29.5 | -1.12% | 2,240,000 |
| 2025-11-06 | 2,641.0 | 2,666.0 | 2,611.0 | 2,628.0 | +17.0 | +0.65% | 2,512,900 |
| 2025-11-05 | 2,599.5 | 2,616.5 | 2,518.5 | 2,611.0 | -38.5 | -1.45% | 4,423,700 |
| 2025-11-04 | 2,519.0 | 2,718.5 | 2,501.0 | 2,649.5 | +249.5 | +10.40% | 8,746,400 |
| 2025-10-31 | 2,510.0 | 2,520.0 | 2,352.0 | 2,400.0 | -652.0 | -21.36% | 13,891,700 |
| 2025-10-30 | 3,055.0 | 3,119.0 | 3,042.0 | 3,052.0 | +23.0 | +0.76% | 1,485,400 |
| 2025-10-29 | 3,147.0 | 3,150.0 | 3,026.0 | 3,029.0 | -83.0 | -2.67% | 1,197,300 |
| 2025-10-28 | 3,232.0 | 3,232.0 | 3,112.0 | 3,112.0 | -129.0 | -3.98% | 993,300 |
| 2025-10-27 | 3,242.0 | 3,242.0 | 3,200.0 | 3,241.0 | +69.0 | +2.18% | 718,000 |
| 2025-10-24 | 3,187.0 | 3,193.0 | 3,144.0 | 3,172.0 | +32.0 | +1.02% | 676,000 |
| 2025-10-23 | 3,132.0 | 3,164.0 | 3,105.0 | 3,140.0 | -36.0 | -1.13% | 843,700 |
| 2025-10-22 | 3,195.0 | 3,202.0 | 3,160.0 | 3,176.0 | -2.0 | -0.06% | 1,067,900 |
| 2025-10-21 | 3,247.0 | 3,258.0 | 3,163.0 | 3,178.0 | -28.0 | -0.87% | 788,600 |
| 2025-10-20 | 3,181.0 | 3,223.0 | 3,151.0 | 3,206.0 | +107.0 | +3.45% | 876,100 |
| 2025-10-17 | 3,121.0 | 3,133.0 | 3,068.0 | 3,099.0 | -12.0 | -0.39% | 1,039,400 |
| 2025-10-16 | 3,200.0 | 3,208.0 | 3,111.0 | 3,111.0 | -71.0 | -2.23% | 774,500 |
| 2025-10-15 | 3,154.0 | 3,193.0 | 3,123.0 | 3,182.0 | +168.0 | +5.57% | 1,302,200 |
| 2025-10-14 | 3,069.0 | 3,171.0 | 3,014.0 | 3,014.0 | -95.0 | -3.06% | 1,439,000 |
| 2025-10-10 | 3,217.0 | 3,303.0 | 3,109.0 | 3,109.0 | -137.0 | -4.22% | 1,958,000 |
| 2025-10-09 | 3,135.0 | 3,263.0 | 3,118.0 | 3,246.0 | +150.0 | +4.84% | 1,969,200 |
| 2025-10-08 | 3,046.0 | 3,116.0 | 3,046.0 | 3,096.0 | +51.0 | +1.67% | 1,006,900 |
| 2025-10-07 | 3,046.0 | 3,075.0 | 3,011.0 | 3,045.0 | +27.0 | +0.89% | 1,306,600 |
| 2025-10-06 | 3,029.0 | 3,102.0 | 3,014.0 | 3,018.0 | +139.5 | +4.85% | 2,282,100 |
| 2025-10-03 | 2,909.0 | 2,915.5 | 2,856.0 | 2,878.5 | -29.5 | -1.01% | 1,331,800 |
| 2025-10-02 | 2,881.0 | 2,925.0 | 2,874.0 | 2,908.0 | +5.5 | +0.19% | 861,500 |
| 2025-10-01 | 2,948.0 | 2,958.0 | 2,881.5 | 2,902.5 | -72.5 | -2.44% | 1,042,900 |
| 2025-09-30 | 2,952.0 | 2,978.5 | 2,924.0 | 2,975.0 | +23.5 | +0.80% | 884,400 |
| 2025-09-29 | 3,019.0 | 3,026.0 | 2,942.0 | 2,951.5 | -37.0 | -1.24% | 1,011,200 |
| 2025-09-26 | 2,976.5 | 2,999.0 | 2,936.0 | 2,988.5 | -6.0 | -0.20% | 1,465,200 |
| 2025-09-25 | 2,969.5 | 3,015.0 | 2,952.5 | 2,994.5 | +30.0 | +1.01% | 1,308,800 |
| 2025-09-24 | 2,998.5 | 3,005.0 | 2,943.0 | 2,964.5 | -7.0 | -0.24% | 1,210,800 |
| 2025-09-22 | 2,962.0 | 3,007.0 | 2,948.0 | 2,971.5 | +7.5 | +0.25% | 1,369,400 |
| 2025-09-19 | 3,052.0 | 3,057.0 | 2,933.0 | 2,964.0 | -82.0 | -2.69% | 1,550,600 |
| 2025-09-18 | 2,996.0 | 3,061.0 | 2,979.5 | 3,046.0 | +56.5 | +1.89% | 955,900 |
| 2025-09-17 | 2,999.0 | 3,003.0 | 2,962.0 | 2,989.5 | -62.5 | -2.05% | 1,277,400 |
| 2025-09-16 | 3,080.0 | 3,080.0 | 3,037.0 | 3,052.0 | -33.0 | -1.07% | 744,900 |
| 2025-09-12 | 3,101.0 | 3,102.0 | 3,061.0 | 3,085.0 | — | — | 601,900 |
直近120営業日分を表示