Comparing Back to the side-by-side chart ↗
DMG MORI CO.,LTD.（6141.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2757.00 | 2780.00 | 2732.00 | 2772.00 | +2.91% | 1,105,000 |
| 2026-10-15 | 2798.50 | 2804.50 | 2681.00 | 2693.50 | -5.41% | 1,797,800 |
| 2026-10-14 | 2839.00 | 2876.50 | 2809.00 | 2847.50 | +0.42% | 1,106,100 |
| 2026-10-13 | 2775.00 | 2850.00 | 2752.50 | 2835.50 | +1.96% | 1,521,200 |
| 2026-10-09 | 2754.00 | 2792.00 | 2732.50 | 2781.00 | -0.18% | 1,333,300 |
| 2026-10-08 | 2850.00 | 2855.50 | 2784.50 | 2786.00 | -3.48% | 1,546,800 |
| 2026-10-07 | 2892.50 | 2911.00 | 2857.50 | 2886.50 | -0.47% | 1,128,600 |
| 2026-10-06 | 2892.00 | 2917.50 | 2849.00 | 2900.00 | +0.42% | 1,114,400 |
| 2026-10-05 | 2931.00 | 2940.00 | 2860.00 | 2888.00 | +1.48% | 1,560,000 |
| 2026-10-02 | 2890.00 | 2904.50 | 2844.00 | 2846.00 | -2.60% | 1,740,200 |
| 2026-10-01 | 2891.00 | 2922.00 | 2864.00 | 2922.00 | +0.53% | 1,284,200 |
| 2026-09-30 | 2926.00 | 2936.00 | 2890.00 | 2906.50 | +0.62% | 1,283,200 |
| 2026-09-29 | 2917.50 | 2926.50 | 2882.00 | 2888.50 | -1.10% | 1,073,300 |
| 2026-09-28 | 2933.50 | 2966.50 | 2920.00 | 2920.50 | -0.44% | 1,240,700 |
| 2026-09-25 | 2896.00 | 2933.50 | 2880.00 | 2933.50 | +1.29% | 1,471,100 |
| 2026-09-24 | 2858.00 | 2913.00 | 2852.50 | 2896.00 | +2.71% | 1,850,700 |
| 2026-09-18 | 2841.50 | 2866.00 | 2805.50 | 2819.50 | -0.70% | 1,325,500 |
| 2026-09-17 | 2850.00 | 2869.50 | 2822.00 | 2839.50 | +0.55% | 1,041,500 |
| 2026-09-16 | 2754.00 | 2824.00 | 2751.50 | 2824.00 | +2.36% | 976,800 |
| 2026-09-15 | 2711.00 | 2775.00 | 2709.00 | 2759.00 | +0.66% | 868,000 |
| 2026-09-14 | 2714.50 | 2769.50 | 2709.00 | 2741.00 | -0.85% | 1,107,800 |
| 2026-09-11 | 2680.00 | 2767.50 | 2668.00 | 2764.50 | -0.02% | 1,502,900 |
| 2026-09-10 | 2738.00 | 2775.00 | 2724.50 | 2765.00 | -0.70% | 1,382,500 |
| 2026-09-09 | 2751.00 | 2799.00 | 2748.00 | 2784.50 | +0.96% | 1,589,300 |
| 2026-09-08 | 2900.00 | 2900.00 | 2755.00 | 2758.00 | -5.82% | 2,170,300 |
| 2026-09-07 | 2901.00 | 2961.00 | 2897.00 | 2928.50 | +1.77% | 1,317,200 |
| 2026-09-04 | 2852.50 | 2881.50 | 2819.50 | 2877.50 | +0.61% | 1,617,700 |
| 2026-09-03 | 2833.00 | 2882.00 | 2815.00 | 2860.00 | +0.67% | 1,587,200 |
| 2026-09-02 | 2950.00 | 2957.50 | 2840.50 | 2841.00 | -4.66% | 2,850,500 |
| 2026-09-01 | 2983.00 | 3012.00 | 2975.50 | 2980.00 | -0.33% | 1,559,200 |
| 2026-08-31 | 3010.00 | 3013.00 | 2964.00 | 2990.00 | -1.81% | 2,256,500 |
| 2026-08-28 | 3039.00 | 3078.00 | 3011.00 | 3045.00 | +0.20% | 2,649,800 |
| 2026-08-27 | 3033.00 | 3095.00 | 3013.00 | 3039.00 | +0.30% | 2,104,400 |
| 2026-08-26 | 3045.00 | 3050.00 | 3018.00 | 3030.00 | -0.23% | 895,600 |
| 2026-08-25 | 3055.00 | 3059.00 | 2998.50 | 3037.00 | -0.62% | 1,000,100 |
| 2026-08-24 | 2991.00 | 3083.00 | 2989.00 | 3056.00 | +1.99% | 1,297,800 |
| 2026-08-21 | 3001.00 | 3018.00 | 2962.00 | 2996.50 | -1.14% | 1,596,800 |
| 2026-08-20 | 3053.00 | 3057.00 | 2998.50 | 3031.00 | +0.76% | 1,593,600 |
| 2026-08-19 | 3016.00 | 3066.00 | 2989.00 | 3008.00 | -3.74% | 2,785,100 |
| 2026-08-18 | 3314.00 | 3320.00 | 3122.00 | 3125.00 | -5.13% | 3,453,000 |
| 2026-08-17 | 3327.00 | 3354.00 | 3261.00 | 3294.00 | -0.27% | 3,190,200 |
| 2026-08-14 | 3281.00 | 3309.00 | 3231.00 | 3303.00 | +0.70% | 3,237,000 |
| 2026-08-13 | 3343.00 | 3408.00 | 3252.00 | 3280.00 | -10.41% | 6,917,000 |
| 2026-08-12 | 3724.00 | 3740.00 | 3594.00 | 3661.00 | -0.35% | 1,110,500 |
| 2026-08-10 | 3703.00 | 3754.00 | 3598.00 | 3674.00 | +0.52% | 1,114,600 |
| 2026-08-07 | 3660.00 | 3700.00 | 3593.00 | 3655.00 | -2.79% | 1,411,600 |
| 2026-08-06 | 3770.00 | 3845.00 | 3694.00 | 3760.00 | +0.89% | 1,297,800 |
| 2026-08-05 | 3977.00 | 3980.00 | 3670.00 | 3727.00 | -4.61% | 3,772,900 |
| 2026-08-04 | 3773.00 | 3915.00 | 3739.00 | 3907.00 | +4.52% | 1,921,100 |
| 2026-08-03 | 3664.00 | 3784.00 | 3536.00 | 3738.00 | +0.48% | 1,627,900 |
| 2026-07-31 | 3675.00 | 3797.00 | 3574.00 | 3720.00 | +6.32% | 1,346,600 |
| 2026-07-30 | 3436.00 | 3575.00 | 3435.00 | 3499.00 | -0.20% | 798,600 |
| 2026-07-29 | 3615.00 | 3620.00 | 3395.00 | 3506.00 | -2.37% | 1,573,200 |
| 2026-07-28 | 3715.00 | 3723.00 | 3563.00 | 3591.00 | -5.40% | 1,727,200 |
| 2026-07-27 | 3675.00 | 3798.00 | 3616.00 | 3796.00 | +5.01% | 1,530,500 |
| 2026-07-24 | 3580.00 | 3615.00 | 3504.00 | 3615.00 | +0.95% | 966,700 |
| 2026-07-23 | 3575.00 | 3648.00 | 3539.00 | 3581.00 | +2.17% | 848,300 |
| 2026-07-22 | 3537.00 | 3607.00 | 3475.00 | 3505.00 | +3.15% | 1,267,000 |
| 2026-07-21 | 3400.00 | 3414.00 | 3315.00 | 3398.00 | +0.27% | 1,048,500 |
| 2026-07-17 | 3516.00 | 3538.00 | 3266.00 | 3389.00 | -5.49% | 1,307,200 |
| 2026-07-16 | 3529.00 | 3653.00 | 3520.00 | 3586.00 | -0.36% | 869,800 |
| 2026-07-15 | 3560.00 | 3611.00 | 3498.00 | 3599.00 | +1.72% | 1,076,800 |
| 2026-07-14 | 3606.00 | 3631.00 | 3441.00 | 3538.00 | -2.78% | 1,347,300 |
| 2026-07-13 | 3755.00 | 3760.00 | 3601.00 | 3639.00 | -3.09% | 1,065,600 |
| 2026-07-10 | 3749.00 | 3798.00 | 3642.00 | 3755.00 | +2.07% | 1,532,800 |
| 2026-07-09 | 3480.00 | 3690.00 | 3470.00 | 3679.00 | +6.18% | 1,506,600 |
| 2026-07-08 | 3468.00 | 3545.00 | 3410.00 | 3465.00 | -2.15% | 889,600 |
| 2026-07-07 | 3751.00 | 3755.00 | 3541.00 | 3541.00 | -6.20% | 906,000 |
| 2026-07-06 | 3780.00 | 3864.00 | 3697.00 | 3775.00 | +0.67% | 998,500 |
| 2026-07-03 | 3580.00 | 3750.00 | 3543.00 | 3750.00 | +3.73% | 1,031,300 |
| 2026-07-02 | 3535.00 | 3658.00 | 3468.00 | 3615.00 | +0.58% | 946,000 |
| 2026-07-01 | 3560.00 | 3623.00 | 3528.00 | 3594.00 | +3.34% | 819,200 |
| 2026-06-30 | 3515.00 | 3540.00 | 3463.00 | 3478.00 | +0.32% | 654,800 |
| 2026-06-29 | 3466.00 | 3479.00 | 3350.00 | 3467.00 | -1.39% | 814,500 |
| 2026-06-26 | 3655.00 | 3700.00 | 3489.00 | 3516.00 | -4.61% | 1,157,800 |
| 2026-06-25 | 3700.00 | 3733.00 | 3646.00 | 3686.00 | +3.13% | 920,800 |
| 2026-06-24 | 3602.00 | 3675.00 | 3529.00 | 3574.00 | -1.33% | 661,300 |
| 2026-06-23 | 3831.00 | 3832.00 | 3614.00 | 3622.00 | -4.21% | 812,200 |
| 2026-06-22 | 3713.00 | 3864.00 | 3701.00 | 3781.00 | +1.80% | 843,900 |
| 2026-06-19 | 3823.00 | 3846.00 | 3655.00 | 3714.00 | -1.12% | 1,120,800 |
| 2026-06-18 | 3750.00 | 3825.00 | 3734.00 | 3756.00 | +0.91% | 895,000 |
| 2026-06-17 | 3737.00 | 3759.00 | 3635.00 | 3722.00 | -1.09% | 1,030,400 |
| 2026-06-16 | 3740.00 | 3857.00 | 3711.00 | 3763.00 | +2.51% | 2,027,700 |
| 2026-06-15 | 3510.00 | 3671.00 | 3499.00 | 3671.00 | +8.23% | 1,392,700 |
| 2026-06-12 | 3381.00 | 3484.00 | 3367.00 | 3392.00 | +2.45% | 1,305,300 |
| 2026-06-11 | 3165.00 | 3317.00 | 3116.00 | 3311.00 | +0.18% | 1,359,000 |
| 2026-06-10 | 3388.00 | 3483.00 | 3300.00 | 3305.00 | -2.45% | 1,608,300 |
| 2026-06-09 | 3328.00 | 3426.00 | 3255.00 | 3388.00 | +5.28% | 1,956,900 |
| 2026-06-08 | 3169.00 | 3259.00 | 3128.00 | 3218.00 | -4.65% | 1,803,000 |
| 2026-06-05 | 3331.00 | 3397.00 | 3293.00 | 3375.00 | +1.23% | 929,200 |
| 2026-06-04 | 3368.00 | 3381.00 | 3305.00 | 3334.00 | -3.00% | 1,069,600 |
| 2026-06-03 | 3398.00 | 3523.00 | 3343.00 | 3437.00 | +3.28% | 1,463,900 |
| 2026-06-02 | 3450.00 | 3455.00 | 3267.00 | 3328.00 | -3.09% | 1,012,500 |
| 2026-06-01 | 3427.00 | 3534.00 | 3386.00 | 3434.00 | -0.32% | 1,487,100 |
| 2026-05-29 | 3478.00 | 3489.00 | 3419.00 | 3445.00 | +0.55% | 1,384,200 |
| 2026-05-28 | 3367.00 | 3466.00 | 3301.00 | 3426.00 | +1.06% | 1,037,100 |
| 2026-05-27 | 3443.00 | 3552.00 | 3377.00 | 3390.00 | +0.21% | 1,249,700 |
| 2026-05-26 | 3472.00 | 3480.00 | 3340.00 | 3383.00 | -1.74% | 1,213,900 |
| 2026-05-25 | 3394.00 | 3487.00 | 3358.00 | 3443.00 | +4.52% | 1,487,800 |
| 2026-05-22 | 3260.00 | 3353.00 | 3255.00 | 3294.00 | +1.45% | 1,491,400 |
| 2026-05-21 | 3265.00 | 3304.00 | 3221.00 | 3247.00 | +2.69% | 1,487,400 |
| 2026-05-20 | 3280.00 | 3296.00 | 3111.00 | 3162.00 | -6.53% | 2,239,800 |
| 2026-05-19 | 3418.00 | 3457.00 | 3352.00 | 3383.00 | -0.38% | 901,500 |
| 2026-05-18 | 3566.00 | 3581.00 | 3389.00 | 3396.00 | -4.85% | 1,421,500 |
| 2026-05-15 | 3675.00 | 3708.00 | 3495.00 | 3569.00 | -1.73% | 1,563,200 |
| 2026-05-14 | 3787.00 | 3857.00 | 3632.00 | 3632.00 | -3.79% | 1,795,700 |
| 2026-05-13 | 3746.00 | 3813.00 | 3658.00 | 3775.00 | +0.03% | 1,583,500 |
| 2026-05-12 | 3882.00 | 3940.00 | 3756.00 | 3774.00 | -1.28% | 1,963,500 |
| 2026-05-11 | 3870.00 | 3890.00 | 3736.00 | 3823.00 | +2.36% | 2,445,100 |
| 2026-05-08 | 3577.00 | 3787.00 | 3512.00 | 3735.00 | +4.07% | 4,095,300 |
| 2026-05-07 | 3539.00 | 3663.00 | 3440.00 | 3589.00 | +19.63% | 7,133,100 |
| 2026-05-01 | 2931.00 | 3000.00 | 2856.00 | 3000.00 | +2.28% | 3,297,600 |
| 2026-04-30 | 2910.00 | 2982.50 | 2874.00 | 2933.00 | +1.54% | 2,907,300 |
| 2026-04-28 | 2835.00 | 2892.50 | 2800.50 | 2888.50 | +1.58% | 1,940,900 |
| 2026-04-27 | 2700.50 | 2860.50 | 2652.50 | 2843.50 | +6.14% | 1,904,700 |
| 2026-04-24 | 2684.50 | 2686.00 | 2646.00 | 2679.00 | +1.69% | 868,800 |
| 2026-04-23 | 2710.00 | 2739.00 | 2598.00 | 2634.50 | -2.88% | 1,213,900 |
| 2026-04-22 | 2744.50 | 2758.50 | 2705.00 | 2712.50 | -1.15% | 1,286,500 |
| 2026-04-21 | 2726.00 | 2761.50 | 2707.50 | 2744.00 | +1.63% | 938,400 |
| 2026-04-20 | 2721.00 | 2724.00 | 2687.00 | 2700.00 | +0.61% | 791,600 |
| 2026-04-17 | 2685.00 | 2712.50 | 2677.00 | 2683.50 | -0.41% | 1,197,900 |
| 2026-04-16 | 2632.50 | 2710.00 | 2631.50 | 2694.50 | +3.02% | 1,735,100 |
| 2026-04-15 | 2700.00 | 2711.00 | 2607.00 | 2615.50 | -2.79% | 1,951,600 |
| 2026-04-14 | 2768.00 | 2785.00 | 2678.50 | 2690.50 | -0.96% | 1,158,600 |
| 2026-04-13 | 2692.50 | 2728.50 | 2675.50 | 2716.50 | +0.50% | 993,900 |
| 2026-04-10 | 2601.50 | 2703.50 | 2598.50 | 2703.00 | +4.40% | 1,859,800 |
| 2026-04-09 | 2626.00 | 2660.00 | 2578.50 | 2589.00 | -2.45% | 1,032,200 |
| 2026-04-08 | 2633.00 | 2657.50 | 2600.00 | 2654.00 | +6.89% | 1,717,800 |
| 2026-04-07 | 2487.50 | 2503.50 | 2453.00 | 2483.00 | +0.85% | 719,200 |
| 2026-04-06 | 2480.00 | 2500.00 | 2461.00 | 2462.00 | -0.51% | 719,200 |
| 2026-04-03 | 2492.50 | 2510.00 | 2471.50 | 2474.50 | +1.23% | 776,900 |
| 2026-04-02 | 2537.00 | 2567.00 | 2444.50 | 2444.50 | -3.65% | 1,951,700 |
| 2026-04-01 | 2472.50 | 2537.00 | 2442.00 | 2537.00 | +7.23% | 1,514,700 |
| 2026-03-31 | 2312.00 | 2412.00 | 2307.50 | 2366.00 | +1.44% | 1,758,000 |
| 2026-03-30 | 2348.00 | 2352.50 | 2309.00 | 2332.50 | -4.72% | 1,962,200 |
| 2026-03-27 | 2412.50 | 2453.00 | 2396.50 | 2448.00 | -0.02% | 1,013,300 |
| 2026-03-26 | 2504.00 | 2524.00 | 2429.00 | 2448.50 | -1.57% | 1,088,000 |
| 2026-03-25 | 2513.50 | 2519.50 | 2483.00 | 2487.50 | +1.66% | 879,700 |
| 2026-03-24 | 2440.50 | 2447.00 | 2389.00 | 2447.00 | +2.92% | 898,900 |
| 2026-03-23 | 2404.00 | 2410.50 | 2331.00 | 2377.50 | -5.05% | 1,827,800 |
| 2026-03-19 | 2545.00 | 2567.50 | 2502.00 | 2504.00 | -5.21% | 1,643,400 |
| 2026-03-18 | 2610.00 | 2653.50 | 2600.50 | 2641.50 | +2.32% | 1,015,500 |
| 2026-03-17 | 2637.50 | 2645.00 | 2581.50 | 2581.50 | -0.98% | 727,400 |
| 2026-03-16 | 2623.50 | 2651.00 | 2592.00 | 2607.00 | -0.95% | 820,800 |
| 2026-03-13 | 2600.00 | 2651.00 | 2600.00 | 2632.00 | -1.57% | 1,017,500 |
| 2026-03-12 | 2666.00 | 2692.00 | 2636.00 | 2674.00 | -1.04% | 1,242,800 |
| 2026-03-11 | 2694.50 | 2743.50 | 2680.00 | 2702.00 | +1.96% | 888,800 |
| 2026-03-10 | 2600.00 | 2651.00 | 2583.00 | 2650.00 | +4.31% | 1,424,300 |
| 2026-03-09 | 2518.00 | 2550.00 | 2445.00 | 2540.50 | -6.20% | 2,073,700 |
| 2026-03-06 | 2630.00 | 2724.50 | 2628.00 | 2708.50 | -0.51% | 939,600 |
| 2026-03-05 | 2792.50 | 2811.00 | 2695.00 | 2722.50 | +3.62% | 1,380,700 |
| 2026-03-04 | 2700.00 | 2768.50 | 2572.50 | 2627.50 | -7.74% | 2,740,800 |
| 2026-03-03 | 3001.00 | 3057.00 | 2848.00 | 2848.00 | -5.79% | 1,477,500 |
| 2026-03-02 | 2970.00 | 3025.00 | 2938.00 | 3023.00 | -2.36% | 1,728,200 |
| 2026-02-27 | 3026.00 | 3104.00 | 2997.00 | 3096.00 | +3.32% | 1,104,300 |
| 2026-02-26 | 3019.00 | 3043.00 | 2990.00 | 2996.50 | -0.45% | 1,114,700 |
| 2026-02-25 | 3046.00 | 3058.00 | 2975.00 | 3010.00 | +0.77% | 1,058,200 |
| 2026-02-24 | 2970.00 | 3065.00 | 2955.00 | 2987.00 | +0.66% | 1,087,800 |
| 2026-02-20 | 2960.00 | 3006.00 | 2936.00 | 2967.50 | -1.35% | 1,237,700 |
| 2026-02-19 | 2998.00 | 3046.00 | 2950.00 | 3008.00 | +1.16% | 1,492,600 |
| 2026-02-18 | 2952.50 | 2993.50 | 2922.00 | 2973.50 | +0.68% | 1,716,300 |
| 2026-02-17 | 2900.00 | 2986.00 | 2888.50 | 2953.50 | +1.49% | 982,400 |
| 2026-02-16 | 2965.00 | 2977.00 | 2910.00 | 2910.00 | -0.99% | 1,662,100 |
| 2026-02-13 | 3053.00 | 3080.00 | 2917.50 | 2939.00 | -5.62% | 2,718,900 |
| 2026-02-12 | 3111.00 | 3207.00 | 3093.00 | 3114.00 | -3.89% | 3,643,800 |
| 2026-02-10 | 3121.00 | 3240.00 | 3105.00 | 3240.00 | +4.08% | 2,512,100 |
| 2026-02-09 | 3059.00 | 3113.00 | 3030.00 | 3113.00 | +4.57% | 2,831,800 |
| 2026-02-06 | 2900.00 | 2983.50 | 2881.00 | 2977.00 | +1.02% | 1,110,100 |
| 2026-02-05 | 2925.00 | 2988.00 | 2890.00 | 2947.00 | +1.78% | 1,708,100 |
| 2026-02-04 | 2786.00 | 2905.00 | 2777.50 | 2895.50 | +3.78% | 1,972,000 |
| 2026-02-03 | 2710.00 | 2790.00 | 2698.50 | 2790.00 | +3.51% | 1,501,200 |
| 2026-02-02 | 2750.00 | 2767.50 | 2689.00 | 2695.50 | -0.90% | 881,700 |
| 2026-01-30 | 2709.50 | 2729.50 | 2681.00 | 2720.00 | +0.74% | 789,700 |
| 2026-01-29 | 2674.00 | 2717.00 | 2654.00 | 2700.00 | -0.88% | 965,500 |
| 2026-01-28 | 2720.00 | 2737.50 | 2705.00 | 2724.00 | -0.55% | 892,500 |
| 2026-01-27 | 2720.00 | 2766.00 | 2713.00 | 2739.00 | +0.35% | 601,800 |
| 2026-01-26 | 2765.00 | 2783.00 | 2715.50 | 2729.50 | -3.69% | 1,208,200 |
| 2026-01-23 | 2847.50 | 2855.00 | 2814.00 | 2834.00 | +0.35% | 765,900 |
| 2026-01-22 | 2850.00 | 2864.00 | 2824.00 | 2824.00 | +0.53% | 1,011,500 |
| 2026-01-21 | 2795.00 | 2822.50 | 2773.00 | 2809.00 | -2.02% | 1,580,000 |
| 2026-01-20 | 2870.00 | 2896.00 | 2848.00 | 2867.00 | -0.45% | 1,292,700 |
| 2026-01-19 | 2900.00 | 2917.00 | 2865.50 | 2880.00 | -2.70% | 1,421,300 |
| 2026-01-16 | 2858.00 | 2960.00 | 2850.00 | 2960.00 | +3.57% | 1,809,300 |
| 2026-01-15 | 2809.00 | 2861.00 | 2793.50 | 2858.00 | +1.35% | 1,252,000 |
| 2026-01-14 | 2850.00 | 2876.00 | 2791.00 | 2820.00 | -1.17% | 1,864,500 |
| 2026-01-13 | 2856.00 | 2870.00 | 2808.50 | 2853.50 | +2.07% | 1,661,700 |
| 2026-01-09 | 2734.50 | 2820.50 | 2733.50 | 2795.50 | +3.50% | 2,277,700 |
| 2026-01-08 | 2700.00 | 2753.50 | 2700.00 | 2701.00 | -1.06% | 1,223,400 |
| 2026-01-07 | 2718.00 | 2749.00 | 2700.00 | 2730.00 | +0.76% | 1,054,400 |
| 2026-01-06 | 2670.00 | 2741.00 | 2670.00 | 2709.50 | +1.63% | 2,129,700 |
| 2026-01-05 | 2652.00 | 2667.00 | 2625.00 | 2666.00 | +1.14% | 1,564,200 |
| 2025-12-30 | 2639.00 | 2656.00 | 2625.00 | 2636.00 | -0.34% | 1,025,300 |
| 2025-12-29 | 2616.00 | 2672.00 | 2613.00 | 2645.00 | -0.69% | 1,635,500 |
| 2025-12-26 | 2680.00 | 2681.00 | 2655.50 | 2663.50 | +0.13% | 1,436,400 |
| 2025-12-25 | 2664.00 | 2666.50 | 2651.00 | 2660.00 | +0.24% | 1,017,300 |
| 2025-12-24 | 2657.50 | 2668.00 | 2641.50 | 2653.50 | -0.06% | 991,100 |
| 2025-12-23 | 2639.00 | 2659.00 | 2625.50 | 2655.00 | +0.84% | 1,024,900 |
| 2025-12-22 | 2640.00 | 2646.00 | 2608.00 | 2633.00 | +1.11% | 1,650,100 |
| 2025-12-19 | 2565.00 | 2606.00 | 2565.00 | 2604.00 | +1.52% | 1,551,400 |
| 2025-12-18 | 2535.00 | 2566.00 | 2528.00 | 2565.00 | +0.92% | 1,394,400 |
| 2025-12-17 | 2566.00 | 2577.00 | 2520.50 | 2541.50 | -1.43% | 2,598,500 |
| 2025-12-16 | 2652.00 | 2657.50 | 2578.50 | 2578.50 | -3.88% | 2,624,700 |
| 2025-12-15 | 2660.00 | 2687.00 | 2634.00 | 2682.50 | +0.06% | 1,545,300 |
| 2025-12-12 | 2686.00 | 2703.50 | 2670.50 | 2681.00 | +0.17% | 1,315,600 |
| 2025-12-11 | 2717.00 | 2721.50 | 2656.50 | 2676.50 | -1.45% | 987,700 |
| 2025-12-10 | 2740.00 | 2777.00 | 2709.00 | 2716.00 | -0.66% | 1,018,200 |
| 2025-12-09 | 2740.00 | 2759.00 | 2725.00 | 2734.00 | -0.24% | 697,400 |
| 2025-12-08 | 2721.00 | 2754.50 | 2714.50 | 2740.50 | +1.27% | 1,027,400 |
| 2025-12-05 | 2733.00 | 2764.50 | 2706.00 | 2706.00 | -1.71% | 1,220,900 |
| 2025-12-04 | 2656.00 | 2762.50 | 2652.00 | 2753.00 | +3.85% | 1,556,200 |
| 2025-12-03 | 2647.00 | 2663.00 | 2638.00 | 2651.00 | +0.09% | 1,165,800 |
| 2025-12-02 | 2650.00 | 2676.50 | 2637.50 | 2648.50 | -2.07% | 1,585,400 |
| 2025-12-01 | 2738.00 | 2759.00 | 2704.50 | 2704.50 | -1.30% | 1,070,500 |
| 2025-11-28 | 2686.00 | 2745.00 | 2685.00 | 2740.00 | +0.88% | 1,039,500 |
| 2025-11-27 | 2671.50 | 2718.00 | 2655.00 | 2716.00 | +2.22% | 1,077,700 |
| 2025-11-26 | 2619.50 | 2657.00 | 2587.50 | 2657.00 | +2.75% | 1,282,100 |
| 2025-11-25 | 2649.00 | 2649.50 | 2586.00 | 2586.00 | -1.05% | 1,239,900 |
| 2025-11-21 | 2587.50 | 2653.50 | 2581.50 | 2613.50 | -0.91% | 1,436,700 |
| 2025-11-20 | 2645.00 | 2672.00 | 2621.50 | 2637.50 | +1.11% | 1,457,600 |
| 2025-11-19 | 2616.00 | 2636.00 | 2570.00 | 2608.50 | -0.50% | 1,075,900 |
| 2025-11-18 | 2686.00 | 2686.50 | 2616.50 | 2621.50 | -3.90% | 1,830,000 |
| 2025-11-17 | 2749.00 | 2752.50 | 2682.00 | 2728.00 | -1.45% | 1,556,200 |
| 2025-11-14 | 2775.00 | 2821.50 | 2760.00 | 2768.00 | -2.02% | 1,221,500 |
| 2025-11-13 | 2832.00 | 2867.00 | 2819.00 | 2825.00 | +0.70% | 1,545,700 |
| 2025-11-12 | 2715.00 | 2825.00 | 2715.00 | 2805.50 | +3.75% | 1,952,900 |
| 2025-11-11 | 2710.00 | 2716.50 | 2671.50 | 2704.00 | +0.28% | 1,467,900 |
| 2025-11-10 | 2630.00 | 2697.50 | 2626.00 | 2696.50 | +3.77% | 1,651,200 |
| 2025-11-07 | 2620.00 | 2630.50 | 2572.50 | 2598.50 | -1.12% | 2,240,000 |
| 2025-11-06 | 2641.00 | 2666.00 | 2611.00 | 2628.00 | +0.65% | 2,512,900 |
| 2025-11-05 | 2599.50 | 2616.50 | 2518.50 | 2611.00 | -1.45% | 4,423,700 |
| 2025-11-04 | 2519.00 | 2718.50 | 2501.00 | 2649.50 | +10.40% | 8,746,400 |
| 2025-10-31 | 2510.00 | 2520.00 | 2352.00 | 2400.00 | -21.36% | 13,891,700 |
| 2025-10-30 | 3055.00 | 3119.00 | 3042.00 | 3052.00 | +0.76% | 1,485,400 |
| 2025-10-29 | 3147.00 | 3150.00 | 3026.00 | 3029.00 | -2.67% | 1,197,300 |
| 2025-10-28 | 3232.00 | 3232.00 | 3112.00 | 3112.00 | -3.98% | 993,300 |
| 2025-10-27 | 3242.00 | 3242.00 | 3200.00 | 3241.00 | +2.18% | 718,000 |
| 2025-10-24 | 3187.00 | 3193.00 | 3144.00 | 3172.00 | +1.02% | 676,000 |
| 2025-10-23 | 3132.00 | 3164.00 | 3105.00 | 3140.00 | -1.13% | 843,700 |
| 2025-10-22 | 3195.00 | 3202.00 | 3160.00 | 3176.00 | -0.06% | 1,067,900 |
| 2025-10-21 | 3247.00 | 3258.00 | 3163.00 | 3178.00 | -0.87% | 788,600 |
| 2025-10-20 | 3181.00 | 3223.00 | 3151.00 | 3206.00 | +3.45% | 876,100 |
| 2025-10-17 | 3121.00 | 3133.00 | 3068.00 | 3099.00 | -0.39% | 1,039,400 |
| 2025-10-16 | 3200.00 | 3208.00 | 3111.00 | 3111.00 | -2.23% | 774,500 |
| 2025-10-15 | 3154.00 | 3193.00 | 3123.00 | 3182.00 | +5.57% | 1,302,200 |
| 2025-10-14 | 3069.00 | 3171.00 | 3014.00 | 3014.00 | -3.06% | 1,439,000 |
| 2025-10-10 | 3217.00 | 3303.00 | 3109.00 | 3109.00 | -4.22% | 1,958,000 |
| 2025-10-09 | 3135.00 | 3263.00 | 3118.00 | 3246.00 | +4.84% | 1,969,200 |
| 2025-10-08 | 3046.00 | 3116.00 | 3046.00 | 3096.00 | +1.67% | 1,006,900 |
| 2025-10-07 | 3046.00 | 3075.00 | 3011.00 | 3045.00 | +0.89% | 1,306,600 |
| 2025-10-06 | 3029.00 | 3102.00 | 3014.00 | 3018.00 | +4.85% | 2,282,100 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+18.99%）。最も弱い月：10月（-17.31%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
DMG MORI CO.,LTD.（6141.T）の直近終値は？
2026-10-16 時点で 2772.00。Closelookデータレイクの日次価格記録より。
6141.T の52週高値・安値は？
直近52週間で高値 3980.00、安値 2307.50（2026-10-16 時点）。
DMG MORI CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、6141.T の最も強い月は 5月（平均 +18.99%）、最も弱い月は 10月（平均 -17.31%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。