DMG MORI AKTIENGESELLSCHAFT（GIL.DE）— 株価履歴
2026-09-02 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 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 47.40 | 47.40 | 47.20 | 47.40 | -0.21% | 1,320 |
| 2026-09-01 | 47.60 | 47.60 | 47.20 | 47.50 | +0.21% | 1,598 |
| 2026-08-31 | 47.70 | 47.70 | 47.20 | 47.40 | -0.63% | 11,824 |
| 2026-08-28 | 47.60 | 47.70 | 47.50 | 47.70 | +0.63% | 1,857 |
| 2026-08-27 | 47.50 | 47.50 | 47.30 | 47.40 | +0.00% | 2,747 |
| 2026-08-26 | 47.20 | 47.50 | 47.20 | 47.40 | +0.42% | 941 |
| 2026-08-25 | 47.50 | 47.50 | 47.20 | 47.20 | -0.21% | 13,056 |
| 2026-08-24 | 47.50 | 47.50 | 47.30 | 47.30 | -0.21% | 265 |
| 2026-08-21 | 47.30 | 47.50 | 47.30 | 47.40 | +0.21% | 1,678 |
| 2026-08-20 | 47.20 | 47.50 | 47.20 | 47.30 | -0.21% | 1,444 |
| 2026-08-19 | 47.50 | 47.50 | 47.30 | 47.40 | -0.63% | 1,394 |
| 2026-08-18 | 47.40 | 47.70 | 47.40 | 47.70 | +0.00% | 1,558 |
| 2026-08-17 | 47.40 | 47.70 | 47.40 | 47.70 | +0.42% | 6,636 |
| 2026-08-14 | 47.50 | 47.60 | 47.20 | 47.50 | +0.00% | 8,667 |
| 2026-08-13 | 47.50 | 47.50 | 47.20 | 47.50 | +0.00% | 655 |
| 2026-08-12 | 47.20 | 47.50 | 47.20 | 47.50 | +0.00% | 6,778 |
| 2026-08-11 | 47.40 | 47.50 | 47.20 | 47.50 | +0.21% | 2,487 |
| 2026-08-10 | 47.50 | 47.50 | 47.30 | 47.40 | -0.21% | 1,931 |
| 2026-08-07 | 47.50 | 47.50 | 47.20 | 47.50 | +0.00% | 620 |
| 2026-08-06 | 47.50 | 47.50 | 47.50 | 47.50 | +0.00% | 48 |
| 2026-08-05 | 47.50 | 47.50 | 47.20 | 47.50 | +0.00% | 1,204 |
| 2026-08-04 | 47.20 | 47.50 | 47.10 | 47.50 | +0.64% | 14,682 |
| 2026-08-03 | 47.30 | 47.30 | 47.00 | 47.20 | -0.21% | 8,349 |
| 2026-07-31 | 47.10 | 47.30 | 47.10 | 47.30 | +0.42% | 2,902 |
| 2026-07-30 | 47.00 | 47.30 | 47.00 | 47.10 | +0.21% | 333 |
| 2026-07-29 | 47.30 | 47.30 | 47.00 | 47.00 | +0.00% | 1,702 |
| 2026-07-28 | 47.20 | 47.20 | 46.90 | 47.00 | +0.00% | 20,693 |
| 2026-07-27 | 47.10 | 47.20 | 47.00 | 47.00 | +0.00% | 7,521 |
| 2026-07-24 | 47.00 | 47.40 | 47.00 | 47.00 | -0.21% | 133 |
| 2026-07-23 | 47.20 | 47.40 | 47.00 | 47.10 | +0.21% | 2,175 |
| 2026-07-22 | 47.10 | 47.20 | 47.00 | 47.00 | -0.42% | 160 |
| 2026-07-21 | 47.00 | 47.20 | 47.00 | 47.20 | +0.64% | 319 |
| 2026-07-20 | 47.00 | 47.00 | 46.90 | 46.90 | -0.21% | 1,484 |
| 2026-07-17 | 47.20 | 47.20 | 47.00 | 47.00 | +0.00% | 185 |
| 2026-07-16 | 47.20 | 47.20 | 47.00 | 47.00 | -0.42% | 858 |
| 2026-07-15 | 47.00 | 47.20 | 47.00 | 47.20 | +0.43% | 503 |
| 2026-07-14 | 47.30 | 47.30 | 47.00 | 47.00 | -0.21% | 2,403 |
| 2026-07-13 | 47.20 | 47.20 | 47.00 | 47.10 | -0.84% | 2,550 |
| 2026-07-10 | 47.50 | 47.80 | 47.20 | 47.50 | +0.42% | 8,320 |
| 2026-07-09 | 47.10 | 47.30 | 47.00 | 47.30 | +0.64% | 4,334 |
| 2026-07-08 | 46.90 | 47.10 | 46.90 | 47.00 | +0.00% | 1,696 |
| 2026-07-07 | 47.20 | 47.20 | 47.00 | 47.00 | -0.42% | 10,525 |
| 2026-07-06 | 47.10 | 47.20 | 47.00 | 47.20 | +0.21% | 3,630 |
| 2026-07-03 | 47.00 | 47.10 | 47.00 | 47.10 | +0.00% | 1,935 |
| 2026-07-02 | 47.20 | 47.20 | 47.00 | 47.10 | +0.00% | 979 |
| 2026-07-01 | 47.30 | 47.30 | 47.00 | 47.10 | -0.21% | 205 |
| 2026-06-30 | 47.20 | 47.20 | 46.90 | 47.20 | -0.21% | 3,118 |
| 2026-06-29 | 47.00 | 47.30 | 47.00 | 47.30 | +0.64% | 638 |
| 2026-06-26 | 47.00 | 47.00 | 46.90 | 47.00 | +0.00% | 1,313 |
| 2026-06-25 | 46.90 | 47.00 | 46.90 | 47.00 | +0.00% | 1,444 |
| 2026-06-24 | 46.90 | 47.00 | 46.90 | 47.00 | +0.00% | 729 |
| 2026-06-23 | 47.00 | 47.00 | 46.90 | 47.00 | +0.00% | 1,479 |
| 2026-06-22 | 46.80 | 47.10 | 46.80 | 47.00 | +0.00% | 1,884 |
| 2026-06-19 | 46.80 | 47.00 | 46.80 | 47.00 | +0.21% | 401 |
| 2026-06-18 | 47.10 | 47.10 | 46.80 | 46.90 | -0.42% | 234 |
| 2026-06-17 | 46.80 | 47.10 | 46.80 | 47.10 | +0.64% | 1,565 |
| 2026-06-16 | 46.80 | 47.00 | 46.80 | 46.80 | +0.00% | 579 |
| 2026-06-15 | 46.80 | 47.10 | 46.80 | 46.80 | +0.00% | 2,236 |
| 2026-06-12 | 46.80 | 47.10 | 46.80 | 46.80 | +0.00% | 5,498 |
| 2026-06-11 | 47.10 | 47.10 | 46.80 | 46.80 | -0.43% | 767 |
| 2026-06-10 | 46.80 | 47.00 | 46.80 | 47.00 | +0.43% | 132 |
| 2026-06-09 | 46.90 | 47.00 | 46.80 | 46.80 | -0.43% | 10,228 |
| 2026-06-08 | 47.00 | 47.00 | 46.90 | 47.00 | +0.00% | 1,154 |
| 2026-06-05 | 47.00 | 47.00 | 46.90 | 47.00 | +0.00% | 2,994 |
| 2026-06-04 | 47.00 | 47.00 | 46.90 | 47.00 | +0.00% | 132 |
| 2026-06-03 | 47.00 | 47.00 | 46.90 | 47.00 | +0.00% | 5,188 |
| 2026-06-02 | 46.80 | 47.00 | 46.80 | 47.00 | +0.00% | 568 |
| 2026-06-01 | 46.80 | 47.00 | 46.80 | 47.00 | +0.00% | 2,358 |
| 2026-05-29 | 46.80 | 47.00 | 46.80 | 47.00 | +0.00% | 2,319 |
| 2026-05-28 | 47.00 | 47.00 | 46.80 | 47.00 | +0.64% | 171 |
| 2026-05-27 | 46.90 | 47.00 | 46.70 | 46.70 | -0.21% | 1,318 |
| 2026-05-26 | 47.30 | 47.30 | 46.70 | 46.80 | -0.85% | 3,860 |
| 2026-05-25 | 47.20 | 47.30 | 47.00 | 47.20 | +0.21% | 1,092 |
| 2026-05-22 | 47.00 | 47.30 | 47.00 | 47.10 | +0.21% | 1,652 |
| 2026-05-21 | 47.10 | 47.20 | 47.00 | 47.00 | -0.21% | 1,745 |
| 2026-05-20 | 47.10 | 47.30 | 47.10 | 47.10 | +0.21% | 4,967 |
| 2026-05-19 | 47.10 | 47.40 | 47.00 | 47.00 | +0.43% | 4,630 |
| 2026-05-18 | 46.90 | 47.50 | 46.80 | 46.80 | -0.21% | 11,739 |
| 2026-05-15 | 46.90 | 47.50 | 46.90 | 46.90 | -0.21% | 436 |
| 2026-05-14 | 47.20 | 47.30 | 46.90 | 47.00 | -2.08% | 101 |
| 2026-05-13 | 48.10 | 48.10 | 48.00 | 48.00 | +0.00% | 1,683 |
| 2026-05-12 | 48.00 | 48.00 | 48.00 | 48.00 | -0.62% | 338 |
| 2026-05-11 | 48.00 | 48.30 | 48.00 | 48.30 | +0.21% | 1,215 |
| 2026-05-08 | 48.40 | 48.40 | 48.00 | 48.20 | +0.42% | 859 |
| 2026-05-07 | 48.10 | 48.40 | 48.00 | 48.00 | -0.21% | 216 |
| 2026-05-06 | 48.10 | 48.20 | 48.00 | 48.10 | +0.21% | 1,645 |
| 2026-05-05 | 48.40 | 48.40 | 47.80 | 48.00 | -0.83% | 1,917 |
| 2026-05-04 | 48.20 | 48.40 | 47.70 | 48.40 | +0.00% | 1,478 |
| 2026-04-30 | 48.10 | 48.50 | 48.10 | 48.40 | +0.00% | 470 |
| 2026-04-29 | 48.20 | 48.40 | 48.20 | 48.40 | +0.00% | 469 |
| 2026-04-28 | 48.20 | 48.40 | 48.20 | 48.40 | +0.00% | 1,894 |
| 2026-04-27 | 48.40 | 48.40 | 48.20 | 48.40 | +0.62% | 2,484 |
| 2026-04-24 | 48.40 | 48.40 | 48.00 | 48.10 | -0.21% | 724 |
| 2026-04-23 | 48.30 | 48.30 | 48.10 | 48.20 | -0.41% | 2,905 |
| 2026-04-22 | 48.20 | 48.40 | 48.20 | 48.40 | +0.00% | 5,878 |
| 2026-04-21 | 48.20 | 48.40 | 48.20 | 48.40 | +0.41% | 3,381 |
| 2026-04-20 | 48.20 | 48.20 | 48.10 | 48.20 | -0.21% | 2,801 |
| 2026-04-17 | 48.20 | 48.40 | 48.20 | 48.30 | +0.21% | 1,289 |
| 2026-04-16 | 48.20 | 48.40 | 48.20 | 48.20 | -0.41% | 8,481 |
| 2026-04-15 | 48.10 | 48.40 | 48.10 | 48.40 | +0.41% | 405 |
| 2026-04-14 | 48.40 | 48.40 | 48.10 | 48.20 | -0.41% | 1,321 |
| 2026-04-13 | 48.40 | 48.60 | 48.10 | 48.40 | -0.21% | 7,748 |
| 2026-04-10 | 48.40 | 48.50 | 48.20 | 48.50 | +0.21% | 1,771 |
| 2026-04-09 | 48.10 | 48.40 | 48.10 | 48.40 | +0.62% | 2,769 |
| 2026-04-08 | 48.10 | 48.20 | 48.10 | 48.10 | -0.21% | 961 |
| 2026-04-07 | 48.20 | 48.20 | 48.00 | 48.20 | +0.00% | 1,673 |
| 2026-04-02 | 48.00 | 48.20 | 47.90 | 48.20 | +0.21% | 3,132 |
| 2026-04-01 | 47.90 | 48.10 | 47.90 | 48.10 | +0.42% | 5,160 |
| 2026-03-31 | 48.00 | 48.00 | 47.90 | 47.90 | +0.00% | 1,151 |
| 2026-03-30 | 47.90 | 47.90 | 47.90 | 47.90 | +0.00% | 2,028 |
| 2026-03-27 | 47.90 | 47.90 | 47.80 | 47.90 | +0.00% | 418 |
| 2026-03-26 | 47.90 | 48.20 | 47.90 | 47.90 | +0.00% | 918 |
| 2026-03-25 | 47.90 | 48.10 | 47.80 | 47.90 | -0.21% | 915 |
| 2026-03-24 | 47.90 | 48.00 | 47.80 | 48.00 | -0.41% | 312 |
| 2026-03-23 | 47.90 | 48.30 | 47.50 | 48.20 | +0.63% | 6,819 |
| 2026-03-20 | 48.30 | 48.30 | 47.90 | 47.90 | -0.83% | 466 |
| 2026-03-19 | 47.90 | 48.30 | 47.90 | 48.30 | +0.62% | 668 |
| 2026-03-18 | 48.00 | 48.40 | 47.90 | 48.00 | +0.21% | 3,182 |
| 2026-03-17 | 48.40 | 48.40 | 47.90 | 47.90 | -0.42% | 1,490 |
| 2026-03-16 | 48.30 | 48.50 | 48.10 | 48.10 | -0.62% | 602 |
| 2026-03-13 | 48.10 | 48.40 | 48.10 | 48.40 | +0.21% | 52 |
| 2026-03-12 | 48.10 | 48.30 | 48.10 | 48.30 | +0.42% | 38 |
| 2026-03-11 | 48.10 | 48.40 | 48.00 | 48.10 | -0.21% | 75 |
| 2026-03-10 | 48.20 | 48.30 | 48.10 | 48.20 | +0.00% | 1,817 |
| 2026-03-09 | 48.30 | 48.30 | 48.20 | 48.20 | -0.62% | 5,849 |
| 2026-03-06 | 48.70 | 48.70 | 48.50 | 48.50 | +0.41% | 8 |
| 2026-03-05 | 48.30 | 48.60 | 48.30 | 48.30 | +0.00% | 1,727 |
| 2026-03-04 | 48.30 | 48.70 | 48.10 | 48.30 | -0.41% | 1,063 |
| 2026-03-03 | 48.60 | 48.60 | 48.40 | 48.50 | +0.00% | 2,547 |
| 2026-03-02 | 48.40 | 48.60 | 48.30 | 48.50 | +0.21% | 2,752 |
| 2026-02-27 | 48.40 | 48.40 | 48.30 | 48.40 | +0.21% | 666 |
| 2026-02-26 | 48.40 | 48.50 | 48.30 | 48.30 | -0.41% | 93 |
| 2026-02-25 | 48.20 | 48.60 | 48.00 | 48.50 | +0.83% | 1,502 |
| 2026-02-24 | 48.00 | 48.50 | 48.00 | 48.10 | -0.62% | 2,489 |
| 2026-02-23 | 48.20 | 48.40 | 48.10 | 48.40 | +0.83% | 415 |
| 2026-02-20 | 48.30 | 48.30 | 48.00 | 48.00 | -0.62% | 1,831 |
| 2026-02-19 | 48.10 | 48.30 | 48.10 | 48.30 | +0.21% | 71 |
| 2026-02-18 | 48.30 | 48.30 | 48.00 | 48.20 | +0.00% | 928 |
| 2026-02-17 | 48.30 | 48.30 | 48.00 | 48.20 | -0.21% | 50 |
| 2026-02-16 | 48.00 | 48.30 | 47.80 | 48.30 | +0.62% | 2,493 |
| 2026-02-13 | 47.70 | 48.00 | 47.70 | 48.00 | -0.41% | 318 |
| 2026-02-12 | 47.90 | 48.20 | 47.70 | 48.20 | +0.42% | 1,303 |
| 2026-02-11 | 47.80 | 48.00 | 47.70 | 48.00 | +0.42% | 1,943 |
| 2026-02-10 | 47.70 | 47.90 | 47.70 | 47.80 | +0.00% | 772 |
| 2026-02-09 | 48.00 | 48.20 | 47.60 | 47.80 | +0.21% | 3,236 |
| 2026-02-06 | 47.70 | 47.90 | 47.70 | 47.70 | -0.42% | 252 |
| 2026-02-05 | 48.00 | 48.00 | 47.70 | 47.90 | -0.21% | 95 |
| 2026-02-04 | 47.60 | 48.00 | 47.60 | 48.00 | +0.00% | 339 |
| 2026-02-03 | 47.90 | 48.00 | 47.70 | 48.00 | +0.21% | 672 |
| 2026-02-02 | 48.00 | 48.00 | 47.70 | 47.90 | -0.42% | 2,535 |
| 2026-01-30 | 48.10 | 48.10 | 47.90 | 48.10 | +0.00% | 149 |
| 2026-01-29 | 48.30 | 48.40 | 47.80 | 48.10 | +0.00% | 3,141 |
| 2026-01-28 | 47.70 | 48.20 | 47.70 | 48.10 | -0.21% | 918 |
| 2026-01-27 | 48.00 | 48.30 | 47.80 | 48.20 | +0.84% | 995 |
| 2026-01-26 | 47.60 | 48.40 | 47.60 | 47.80 | +0.63% | 11,966 |
| 2026-01-23 | 47.50 | 47.80 | 47.30 | 47.50 | +0.21% | 1,169 |
| 2026-01-22 | 47.40 | 47.50 | 47.30 | 47.40 | +0.00% | 1,552 |
| 2026-01-21 | 47.20 | 47.50 | 47.20 | 47.40 | +0.00% | 944 |
| 2026-01-20 | 47.30 | 47.40 | 47.30 | 47.40 | +0.21% | 348 |
| 2026-01-19 | 47.30 | 47.50 | 47.30 | 47.30 | -0.21% | 4,786 |
| 2026-01-16 | 47.40 | 47.50 | 47.30 | 47.40 | +0.00% | 496 |
| 2026-01-15 | 47.40 | 47.50 | 47.30 | 47.40 | +0.21% | 375 |
| 2026-01-14 | 47.50 | 47.80 | 47.30 | 47.30 | -0.84% | 1,437 |
| 2026-01-13 | 47.40 | 47.70 | 47.30 | 47.70 | +0.63% | 3,190 |
| 2026-01-12 | 47.40 | 47.50 | 47.30 | 47.40 | +0.00% | 251 |
| 2026-01-09 | 47.40 | 47.40 | 47.20 | 47.40 | +0.21% | 4,311 |
| 2026-01-08 | 47.60 | 47.60 | 47.10 | 47.30 | +0.21% | 1,089 |
| 2026-01-07 | 47.60 | 47.70 | 47.10 | 47.20 | +0.21% | 3,077 |
| 2026-01-06 | 47.60 | 47.60 | 47.00 | 47.10 | +0.00% | 2,584 |
| 2026-01-05 | 47.00 | 47.20 | 47.00 | 47.10 | +0.21% | 622 |
| 2026-01-02 | 47.50 | 47.50 | 46.70 | 47.00 | +0.00% | 1,647 |
| 2025-12-30 | 46.80 | 47.00 | 46.80 | 47.00 | +0.21% | 2,186 |
| 2025-12-29 | 47.00 | 47.00 | 46.70 | 46.90 | -0.21% | 4,868 |
| 2025-12-23 | 46.90 | 47.00 | 46.70 | 47.00 | +0.00% | 3,494 |
| 2025-12-22 | 46.90 | 47.00 | 46.70 | 47.00 | +0.21% | 5,528 |
| 2025-12-19 | 47.00 | 47.00 | 46.80 | 46.90 | +0.00% | 1,057 |
| 2025-12-18 | 46.90 | 47.00 | 46.80 | 46.90 | +0.00% | 4,076 |
| 2025-12-17 | 46.80 | 46.90 | 46.70 | 46.90 | +0.00% | 4,762 |
| 2025-12-16 | 46.90 | 46.90 | 46.70 | 46.90 | +0.43% | 3,174 |
| 2025-12-15 | 46.80 | 46.90 | 46.60 | 46.70 | -0.21% | 1,701 |
| 2025-12-12 | 46.70 | 46.90 | 46.00 | 46.80 | +0.21% | 44,435 |
| 2025-12-11 | 46.60 | 46.90 | 46.60 | 46.70 | -0.21% | 5,598 |
| 2025-12-10 | 46.60 | 47.00 | 46.60 | 46.80 | -0.21% | 1,539 |
| 2025-12-09 | 47.00 | 47.00 | 46.60 | 46.90 | +0.21% | 908 |
| 2025-12-08 | 46.80 | 46.80 | 46.70 | 46.80 | +0.21% | 1,005 |
| 2025-12-05 | 46.70 | 46.80 | 46.70 | 46.70 | -0.21% | 314 |
| 2025-12-04 | 46.60 | 46.80 | 46.60 | 46.80 | +0.21% | 1,283 |
| 2025-12-03 | 46.60 | 46.70 | 46.60 | 46.70 | -0.21% | 1,328 |
| 2025-12-02 | 46.60 | 46.80 | 46.60 | 46.80 | -0.43% | 1,050 |
| 2025-12-01 | 47.20 | 47.20 | 46.60 | 47.00 | +0.21% | 1,174 |
| 2025-11-28 | 46.60 | 46.90 | 46.60 | 46.90 | +0.43% | 148 |
| 2025-11-27 | 46.60 | 46.70 | 46.60 | 46.70 | +0.00% | 1,501 |
| 2025-11-26 | 46.50 | 46.80 | 46.50 | 46.70 | +0.00% | 840 |
| 2025-11-25 | 46.50 | 46.70 | 46.50 | 46.70 | +0.00% | 484 |
| 2025-11-24 | 46.80 | 46.80 | 46.50 | 46.70 | +0.21% | 4,924 |
| 2025-11-21 | 46.60 | 46.60 | 46.60 | 46.60 | -0.43% | 664 |
| 2025-11-20 | 46.60 | 46.80 | 46.60 | 46.80 | +0.43% | 1,560 |
| 2025-11-19 | 46.60 | 46.80 | 46.60 | 46.60 | +0.00% | 1,583 |
| 2025-11-18 | 46.60 | 46.70 | 46.60 | 46.60 | -0.21% | 306 |
| 2025-11-17 | 46.80 | 46.80 | 46.50 | 46.70 | +0.43% | 105 |
| 2025-11-14 | 46.60 | 46.60 | 46.50 | 46.50 | -0.21% | 3,453 |
| 2025-11-13 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | 15 |
| 2025-11-12 | 46.60 | 46.80 | 46.60 | 46.70 | +0.21% | 417 |
| 2025-11-11 | 46.70 | 46.70 | 46.60 | 46.60 | +0.00% | 896 |
| 2025-11-10 | 46.70 | 46.70 | 46.60 | 46.60 | -0.43% | 388 |
| 2025-11-07 | 46.70 | 46.80 | 46.60 | 46.80 | +0.21% | 300 |
| 2025-11-06 | 46.60 | 46.70 | 46.50 | 46.70 | +0.43% | 5,574 |
| 2025-11-05 | 46.50 | 46.50 | 46.50 | 46.50 | -0.21% | 436 |
| 2025-11-04 | 46.80 | 46.80 | 46.50 | 46.60 | +0.22% | 723 |
| 2025-11-03 | 47.20 | 47.20 | 46.50 | 46.50 | -0.21% | 4,852 |
| 2025-10-31 | 46.80 | 47.00 | 46.50 | 46.60 | +0.22% | 2,010 |
| 2025-10-30 | 46.80 | 46.80 | 46.50 | 46.50 | -0.64% | 327 |
| 2025-10-29 | 46.70 | 46.80 | 46.50 | 46.80 | +0.21% | 2,218 |
| 2025-10-28 | 46.60 | 47.00 | 46.50 | 46.70 | +0.21% | 5,473 |
| 2025-10-27 | 46.60 | 46.60 | 46.60 | 46.60 | -0.21% | 2,033 |
| 2025-10-24 | 46.70 | 46.70 | 46.50 | 46.70 | +0.21% | 713 |
| 2025-10-23 | 46.70 | 46.70 | 46.40 | 46.60 | +0.22% | 4,679 |
| 2025-10-22 | 46.40 | 46.70 | 46.40 | 46.50 | -0.43% | 3,263 |
| 2025-10-21 | 46.60 | 46.70 | 46.50 | 46.70 | +0.21% | 1,503 |
| 2025-10-20 | 46.60 | 46.60 | 46.50 | 46.60 | +0.00% | 2,654 |
| 2025-10-17 | 46.50 | 46.60 | 46.50 | 46.60 | +0.00% | 5,435 |
| 2025-10-16 | 46.40 | 46.60 | 46.40 | 46.60 | +0.43% | 3,555 |
| 2025-10-15 | 46.50 | 46.50 | 46.20 | 46.40 | -0.22% | 1,075 |
| 2025-10-14 | 46.30 | 46.50 | 46.20 | 46.50 | -0.21% | 1,063 |
| 2025-10-13 | 46.40 | 46.70 | 46.20 | 46.60 | -0.21% | 8,494 |
| 2025-10-10 | 46.30 | 46.70 | 46.30 | 46.70 | +0.00% | 10,062 |
| 2025-10-09 | 46.40 | 46.70 | 46.30 | 46.70 | +0.65% | 4,147 |
| 2025-10-08 | 46.30 | 46.40 | 46.30 | 46.40 | -0.22% | 2,066 |
| 2025-10-07 | 46.40 | 46.50 | 46.30 | 46.50 | +0.00% | 1,115 |
| 2025-10-06 | 46.40 | 46.50 | 46.30 | 46.50 | +0.43% | 5,397 |
| 2025-10-02 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | 5,976 |
| 2025-10-01 | 46.50 | 46.50 | 46.20 | 46.40 | +0.00% | 188 |
| 2025-09-30 | 46.40 | 46.40 | 46.20 | 46.40 | +0.43% | 1,097 |
| 2025-09-29 | 46.20 | 46.40 | 46.20 | 46.20 | +0.00% | 3,618 |
| 2025-09-26 | 46.20 | 46.20 | 46.20 | 46.20 | +0.00% | 1,688 |
| 2025-09-25 | 46.20 | 46.20 | 46.20 | 46.20 | -0.22% | 1,222 |
| 2025-09-24 | 46.20 | 46.30 | 46.20 | 46.30 | +0.00% | 761 |
| 2025-09-23 | 46.40 | 46.40 | 46.20 | 46.30 | -0.22% | 128 |
| 2025-09-22 | 46.40 | 46.40 | 46.30 | 46.40 | +0.22% | 3,460 |
| 2025-09-19 | 46.30 | 46.40 | 46.30 | 46.30 | -0.22% | 824 |
| 2025-09-18 | 46.20 | 46.40 | 46.20 | 46.40 | +0.22% | 4,359 |
| 2025-09-17 | 46.30 | 46.30 | 46.30 | 46.30 | -0.22% | 117 |
| 2025-09-16 | 46.30 | 46.40 | 46.30 | 46.40 | +0.00% | 1,811 |
| 2025-09-15 | 46.20 | 46.40 | 46.10 | 46.40 | +0.43% | 4,124 |
| 2025-09-12 | 46.40 | 46.40 | 46.10 | 46.20 | -0.43% | 13,885 |
| 2025-09-11 | 46.30 | 46.40 | 46.30 | 46.40 | +0.00% | 319 |
| 2025-09-10 | 46.30 | 46.40 | 46.30 | 46.40 | +0.00% | 583 |
| 2025-09-09 | 46.30 | 46.40 | 46.30 | 46.40 | +0.22% | 524 |
| 2025-09-08 | 46.60 | 46.60 | 46.30 | 46.30 | +0.00% | 195 |
| 2025-09-05 | 46.60 | 46.60 | 46.30 | 46.30 | -0.64% | 581 |
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：1月（+0.95%）。最も弱い月：5月（-2.20%）。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 · 2026-09-02 時点
クイック回答
DMG MORI AKTIENGESELLSCHAFT（GIL.DE）の直近終値は？
2026-09-02 時点で 47.40。Closelookデータレイクの日次価格記録より。
GIL.DE の52週高値・安値は？
直近52週間で高値 48.70、安値 46.00（2026-09-02 時点）。
DMG MORI AKTIENGESELLSCHAFT が歴史的に最も強い月と弱い月は？
歴史的に、GIL.DE の最も強い月は 1月（平均 +0.95%）、最も弱い月は 5月（平均 -2.20%）。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421本から計算。