KabuInsight

ディーエムソリューションズ

6549
スタンダード/サービス業/DM Solutions 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
2026-03-131,695.01,740.01,695.01,720.0-8.0-0.46%2,400
2026-03-121,710.01,728.01,691.01,728.0+32.0+1.89%3,700
2026-03-111,690.01,710.01,690.01,696.0+14.0+0.83%2,900
2026-03-101,670.01,697.01,670.01,682.0+14.0+0.84%800
2026-03-091,649.01,680.01,640.01,668.0+7.0+0.42%3,600
2026-03-061,645.01,661.01,645.01,661.0-24.0-1.42%600
2026-03-051,685.01,685.01,655.01,685.0+35.0+2.12%2,500
2026-03-041,686.01,689.01,650.01,650.0-39.0-2.31%4,900
2026-03-031,684.01,689.01,684.01,689.0+5.0+0.30%1,200
2026-03-021,690.01,708.01,680.01,684.0-10.0-0.59%1,700
2026-02-271,699.01,699.01,653.01,694.0+14.0+0.83%2,900
2026-02-261,680.01,700.01,660.01,680.0+5.0+0.30%5,200
2026-02-251,666.01,675.01,650.01,675.0+25.0+1.52%1,700
2026-02-241,628.01,688.01,625.01,650.0+22.0+1.35%5,600
2026-02-201,621.01,628.01,618.01,628.0+12.0+0.74%1,000
2026-02-191,618.01,625.01,611.01,616.0-2.0-0.12%1,700
2026-02-181,619.01,628.01,609.01,618.0+3.0+0.19%2,400
2026-02-171,618.01,629.01,606.01,615.0-9.0-0.55%2,700
2026-02-161,626.01,649.01,623.01,624.0+31.0+1.95%6,300
2026-02-131,593.01,593.01,593.01,593.0-5.0-0.31%700
2026-02-121,619.01,619.01,596.01,598.0-3.0-0.19%3,000
2026-02-101,597.01,601.01,595.01,601.0+5.0+0.31%1,800
2026-02-091,609.01,609.01,596.01,596.0-11.0-0.68%1,300
2026-02-061,590.01,607.01,590.01,607.0+10.0+0.63%1,300
2026-02-051,590.01,606.01,590.01,597.0+2.0+0.13%1,200
2026-02-041,590.01,601.01,590.01,595.0+4.0+0.25%900
2026-02-031,603.01,603.01,591.01,591.00.00.00%800
2026-02-021,594.01,600.01,586.01,591.0-4.0-0.25%3,300
2026-01-301,595.01,603.01,595.01,595.0-2.0-0.13%1,100
2026-01-291,600.01,600.01,592.01,597.0+7.0+0.44%1,400
2026-01-281,594.01,600.01,590.01,590.0-10.0-0.63%2,600
2026-01-271,600.01,600.01,593.01,600.00.00.00%500
2026-01-261,603.01,609.01,587.01,600.0-9.0-0.56%2,800
2026-01-231,600.01,609.01,591.01,609.0+10.0+0.63%2,700
2026-01-221,588.01,599.01,588.01,599.0+7.0+0.44%600
2026-01-211,595.01,595.01,589.01,592.0-1.0-0.06%1,200
2026-01-201,590.01,602.01,590.01,593.0+3.0+0.19%1,700
2026-01-191,600.01,600.01,588.01,590.0-7.0-0.44%3,700
2026-01-161,595.01,608.01,595.01,597.0+6.0+0.38%4,300
2026-01-151,592.01,612.01,590.01,591.0-9.0-0.56%6,800
2026-01-141,590.01,603.01,590.01,600.0+10.0+0.63%2,100
2026-01-131,598.01,598.01,590.01,590.0+5.0+0.32%2,000
2026-01-091,597.01,597.01,585.01,585.0-8.0-0.50%1,500
2026-01-081,600.01,600.01,590.01,593.0-7.0-0.44%2,300
2026-01-071,602.01,602.01,600.01,600.0-5.0-0.31%2,300
2026-01-061,604.01,606.01,592.01,605.0+1.0+0.06%3,000
2026-01-051,601.01,604.01,585.01,604.0+17.0+1.07%2,800
2025-12-301,598.01,598.01,587.01,587.0-2.0-0.13%1,800
2025-12-291,604.01,604.01,588.01,589.0+3.0+0.19%2,100
2025-12-261,588.01,590.01,573.01,586.0-13.0-0.81%2,300
2025-12-251,610.01,610.01,593.01,599.0-1.0-0.06%4,400
2025-12-241,602.01,607.01,590.01,600.0+17.0+1.07%9,300
2025-12-231,576.01,586.01,560.01,583.0+8.0+0.51%3,400
2025-12-221,587.01,605.01,575.01,575.0-11.0-0.69%5,700
2025-12-191,596.01,596.01,580.01,586.0+10.0+0.63%3,100
2025-12-181,572.01,576.01,572.01,576.0-6.0-0.38%600
2025-12-171,574.01,582.01,550.01,582.0+7.0+0.44%1,700
2025-12-161,586.01,589.01,556.01,575.0-4.0-0.25%1,800
2025-12-151,599.01,599.01,549.01,579.0-16.0-1.00%9,900
2025-12-121,605.01,605.01,591.01,595.0-4.0-0.25%3,100
2025-12-111,599.01,599.01,590.01,599.0+18.0+1.14%700
2025-12-101,587.01,596.01,581.01,581.0-6.0-0.38%1,800
2025-12-091,598.01,599.01,587.01,587.0-12.0-0.75%1,300
2025-12-081,599.01,599.01,579.01,599.0-4.0-0.25%2,600
2025-12-051,560.01,603.01,560.01,603.0+26.0+1.65%2,200
2025-12-041,605.01,605.01,572.01,577.0-24.0-1.50%2,000
2025-12-031,597.01,601.01,590.01,601.0+31.0+1.97%4,400
2025-12-021,590.01,590.01,561.01,570.0-19.0-1.20%3,400
2025-12-011,590.01,593.01,589.01,589.00.00.00%800
2025-11-281,597.01,597.01,589.01,589.00.00.00%1,400
2025-11-271,599.01,600.01,589.01,589.0-6.0-0.38%2,700
2025-11-261,600.01,600.01,595.01,595.0-3.0-0.19%2,000
2025-11-251,595.01,598.01,587.01,598.0+5.0+0.31%2,700
2025-11-211,597.01,599.01,593.01,593.0+13.0+0.82%3,100
2025-11-201,577.01,580.01,577.01,580.0+4.0+0.25%900
2025-11-191,580.01,582.01,576.01,576.0-11.0-0.69%2,900
2025-11-181,583.01,588.01,580.01,587.0-8.0-0.50%3,600
2025-11-171,597.01,600.01,581.01,595.0+38.0+2.44%8,500
2025-11-141,546.01,577.01,546.01,557.0+2.0+0.13%3,900
2025-11-131,555.01,577.01,535.01,555.0+59.0+3.94%24,200
2025-11-121,490.01,518.01,478.01,496.0+6.0+0.40%3,400
2025-11-111,477.01,498.01,476.01,490.0+13.0+0.88%1,800
2025-11-101,477.01,477.01,477.01,477.00.00.00%100
2025-11-071,480.01,480.01,477.01,477.0-3.0-0.20%200
2025-11-061,499.01,501.01,480.01,480.0-19.0-1.27%800
2025-11-051,499.01,499.01,477.01,499.0+13.0+0.87%1,300
2025-11-041,481.01,493.01,481.01,486.0-9.0-0.60%600
2025-10-311,495.01,495.01,495.01,495.0+2.0+0.13%200
2025-10-301,493.01,493.01,493.01,493.00.00.00%—
2025-10-291,493.01,493.01,493.01,493.0-9.0-0.60%100
2025-10-281,516.01,516.01,502.01,502.0-14.0-0.92%900
2025-10-271,490.01,528.01,490.01,516.0+29.0+1.95%6,500
2025-10-241,467.01,487.01,467.01,487.0-20.0-1.33%200
2025-10-231,519.01,519.01,507.01,507.0-22.0-1.44%200
2025-10-221,536.01,536.01,505.01,529.0+27.0+1.80%2,000
2025-10-211,499.01,527.01,499.01,502.0+7.0+0.47%2,200
2025-10-201,477.01,538.01,455.01,495.0+18.0+1.22%3,400
2025-10-171,473.01,478.01,448.01,477.0+4.0+0.27%2,700
2025-10-161,473.01,474.01,473.01,473.0+30.0+2.08%1,300
2025-10-151,425.01,443.01,425.01,443.0+4.0+0.28%1,000
2025-10-141,450.01,510.01,415.01,439.0-41.0-2.77%6,500
2025-10-101,484.01,484.01,480.01,480.0-17.0-1.14%1,700
2025-10-091,503.01,509.01,497.01,497.0-5.0-0.33%1,300
2025-10-081,503.01,539.01,501.01,502.0+4.0+0.27%2,200
2025-10-071,495.01,513.01,495.01,498.0+14.0+0.94%400
2025-10-061,482.01,510.01,482.01,484.0-26.0-1.72%1,400
2025-10-031,537.01,537.01,510.01,510.0+8.0+0.53%2,000
2025-10-021,542.01,542.01,502.01,502.0-49.0-3.16%700
2025-10-011,546.01,551.01,519.01,551.0+1.0+0.06%1,000
2025-09-301,522.01,550.01,521.01,550.0+29.0+1.91%1,200
2025-09-291,552.01,552.01,521.01,521.0-54.0-3.43%1,100
2025-09-261,574.01,576.01,571.01,575.0+5.0+0.32%900
2025-09-251,574.01,575.01,551.01,570.0+6.0+0.38%1,300
2025-09-241,538.01,564.01,538.01,564.0+27.0+1.76%1,100
2025-09-221,530.01,537.01,530.01,537.0+7.0+0.46%1,100
2025-09-191,558.01,558.01,525.01,530.0-1.0-0.07%4,200
2025-09-181,555.01,555.01,531.01,531.0+1.0+0.07%1,200
2025-09-171,558.01,558.01,530.01,530.0-4.0-0.26%500
2025-09-161,536.01,536.01,534.01,534.0-23.0-1.48%700
2025-09-121,521.01,557.01,521.01,557.0——400

直近120営業日分を表示