日本エム・ディ・エム(7600)の株価時系列情報
日本エム・ディ・エム(7600)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/26 | 665 | 676 | 663 | 674 | 55,800 |
2024/04/25 | 670 | 675 | 664 | 669 | 60,900 |
2024/04/24 | 680 | 680 | 668 | 676 | 71,100 |
2024/04/23 | 681 | 681 | 671 | 676 | 28,500 |
2024/04/22 | 667 | 673 | 663 | 673 | 36,700 |
2024/04/19 | 663 | 667 | 652 | 655 | 62,200 |
2024/04/18 | 658 | 672 | 657 | 670 | 35,100 |
2024/04/17 | 668 | 669 | 657 | 658 | 54,100 |
2024/04/16 | 676 | 676 | 663 | 667 | 106,600 |
2024/04/15 | 672 | 684 | 670 | 680 | 46,200 |
2024/04/12 | 704 | 708 | 666 | 680 | 235,300 |
2024/04/11 | 700 | 705 | 698 | 701 | 45,000 |
2024/04/10 | 700 | 707 | 698 | 702 | 44,000 |
2024/04/09 | 702 | 708 | 700 | 706 | 37,000 |
2024/04/08 | 713 | 715 | 702 | 702 | 43,200 |
2024/04/05 | 700 | 708 | 698 | 704 | 61,100 |
2024/04/04 | 714 | 715 | 706 | 709 | 35,800 |
2024/04/03 | 718 | 723 | 710 | 712 | 44,600 |
2024/04/02 | 736 | 736 | 723 | 724 | 62,400 |
2024/04/01 | 736 | 736 | 721 | 732 | 35,900 |
2024/03/29 | 732 | 741 | 732 | 735 | 45,900 |
2024/03/28 | 725 | 735 | 720 | 724 | 46,700 |
2024/03/27 | 735 | 746 | 735 | 739 | 59,000 |
2024/03/26 | 740 | 743 | 729 | 735 | 58,400 |
2024/03/25 | 750 | 755 | 743 | 743 | 62,400 |
2024/03/22 | 746 | 756 | 742 | 755 | 28,900 |
2024/03/21 | 770 | 783 | 745 | 745 | 192,500 |
2024/03/19 | 720 | 755 | 715 | 754 | 148,400 |
2024/03/18 | 712 | 720 | 710 | 720 | 44,600 |
2024/03/15 | 715 | 715 | 708 | 708 | 74,400 |
2024/03/14 | 711 | 714 | 706 | 714 | 42,600 |
2024/03/13 | 719 | 719 | 706 | 711 | 38,600 |
2024/03/12 | 703 | 716 | 692 | 716 | 62,800 |
2024/03/11 | 706 | 713 | 697 | 707 | 88,600 |
2024/03/08 | 707 | 712 | 690 | 709 | 116,900 |
2024/03/07 | 692 | 746 | 679 | 711 | 554,800 |
2024/03/06 | 686 | 693 | 678 | 683 | 66,200 |
2024/03/05 | 693 | 694 | 682 | 689 | 53,500 |
2024/03/04 | 706 | 710 | 693 | 695 | 96,100 |
2024/03/01 | 724 | 726 | 701 | 708 | 114,900 |
2024/02/29 | 731 | 733 | 720 | 722 | 48,600 |
2024/02/28 | 718 | 734 | 718 | 729 | 50,100 |
2024/02/27 | 725 | 733 | 719 | 722 | 43,900 |
2024/02/26 | 722 | 733 | 713 | 725 | 84,200 |
2024/02/22 | 710 | 723 | 710 | 717 | 62,300 |
2024/02/21 | 707 | 720 | 701 | 707 | 79,400 |
2024/02/20 | 716 | 717 | 702 | 702 | 127,000 |
2024/02/19 | 704 | 720 | 699 | 720 | 109,900 |
2024/02/16 | 667 | 708 | 667 | 706 | 215,000 |
2024/02/15 | 690 | 690 | 654 | 662 | 261,400 |
2024/02/14 | 703 | 704 | 691 | 696 | 111,000 |
2024/02/13 | 723 | 723 | 704 | 714 | 75,400 |
2024/02/09 | 713 | 733 | 711 | 722 | 88,100 |
2024/02/08 | 726 | 732 | 702 | 713 | 181,000 |
2024/02/07 | 762 | 762 | 724 | 728 | 172,800 |
2024/02/06 | 771 | 791 | 765 | 766 | 112,400 |
2024/02/05 | 755 | 771 | 747 | 766 | 98,100 |
2024/02/02 | 731 | 753 | 731 | 747 | 83,000 |
2024/02/01 | 759 | 767 | 728 | 730 | 119,100 |
2024/01/31 | 756 | 756 | 739 | 750 | 120,500 |
2024/01/30 | 770 | 772 | 755 | 760 | 79,600 |
2024/01/29 | 770 | 771 | 764 | 766 | 52,700 |
2024/01/26 | 774 | 781 | 762 | 770 | 72,400 |
2024/01/25 | 767 | 790 | 766 | 778 | 67,400 |
2024/01/24 | 778 | 781 | 766 | 768 | 47,400 |
2024/01/23 | 783 | 788 | 771 | 779 | 90,300 |
2024/01/22 | 760 | 777 | 760 | 776 | 78,500 |
2024/01/19 | 758 | 778 | 755 | 760 | 93,000 |
2024/01/18 | 753 | 766 | 749 | 752 | 83,800 |
2024/01/17 | 760 | 763 | 750 | 753 | 115,600 |
2024/01/16 | 760 | 763 | 756 | 758 | 63,000 |
2024/01/15 | 762 | 769 | 754 | 762 | 61,000 |
2024/01/12 | 765 | 767 | 754 | 767 | 91,000 |
2024/01/11 | 777 | 777 | 755 | 765 | 83,900 |
2024/01/10 | 769 | 779 | 766 | 770 | 64,900 |
2024/01/09 | 770 | 778 | 757 | 770 | 108,300 |
2024/01/05 | 776 | 776 | 753 | 759 | 64,400 |
2024/01/04 | 756 | 777 | 743 | 776 | 96,900 |
2023/12/29 | 758 | 760 | 750 | 759 | 39,800 |
2023/12/28 | 758 | 762 | 746 | 762 | 55,000 |
2023/12/27 | 740 | 756 | 737 | 752 | 76,600 |
2023/12/26 | 750 | 755 | 730 | 733 | 56,900 |
2023/12/25 | 749 | 753 | 737 | 745 | 52,600 |
2023/12/22 | 738 | 759 | 738 | 748 | 52,100 |
2023/12/21 | 748 | 755 | 742 | 742 | 71,400 |
2023/12/20 | 750 | 761 | 749 | 749 | 79,400 |
2023/12/19 | 743 | 753 | 735 | 746 | 67,900 |
2023/12/18 | 742 | 744 | 731 | 740 | 69,300 |
2023/12/15 | 733 | 746 | 729 | 744 | 76,600 |
2023/12/14 | 735 | 745 | 719 | 725 | 69,400 |
2023/12/13 | 712 | 731 | 712 | 726 | 58,400 |
2023/12/12 | 728 | 733 | 706 | 712 | 76,500 |
2023/12/11 | 712 | 724 | 712 | 722 | 53,300 |
2023/12/08 | 714 | 719 | 701 | 708 | 131,500 |
2023/12/07 | 726 | 726 | 713 | 714 | 83,700 |
2023/12/06 | 713 | 738 | 711 | 732 | 96,400 |
2023/12/05 | 715 | 722 | 707 | 707 | 51,200 |
2023/12/04 | 706 | 717 | 699 | 714 | 60,200 |
2023/12/01 | 700 | 709 | 700 | 702 | 60,100 |
2023/11/30 | 706 | 707 | 695 | 703 | 91,300 |
2023/11/29 | 705 | 711 | 702 | 706 | 38,400 |
2023/11/28 | 710 | 710 | 699 | 710 | 36,400 |
2023/11/27 | 710 | 720 | 701 | 702 | 40,600 |
2023/11/24 | 716 | 717 | 707 | 710 | 54,600 |
2023/11/22 | 695 | 720 | 695 | 706 | 99,800 |
2023/11/21 | 691 | 698 | 687 | 694 | 84,300 |
2023/11/20 | 686 | 699 | 686 | 691 | 56,000 |
2023/11/17 | 675 | 680 | 670 | 680 | 43,000 |
2023/11/16 | 679 | 683 | 671 | 674 | 73,500 |
2023/11/15 | 679 | 692 | 678 | 686 | 84,600 |
2023/11/14 | 672 | 675 | 666 | 666 | 57,800 |
2023/11/13 | 703 | 703 | 672 | 675 | 106,100 |
2023/11/10 | 708 | 708 | 687 | 704 | 100,000 |
2023/11/09 | 680 | 706 | 678 | 706 | 78,200 |
2023/11/08 | 687 | 690 | 670 | 672 | 172,300 |
2023/11/07 | 665 | 694 | 665 | 685 | 131,800 |
2023/11/06 | 651 | 665 | 649 | 656 | 178,800 |
2023/11/02 | 661 | 667 | 645 | 656 | 246,800 |
2023/11/01 | 704 | 715 | 657 | 658 | 291,100 |
2023/10/31 | 670 | 712 | 670 | 711 | 181,300 |
2023/10/30 | 698 | 700 | 687 | 688 | 377,800 |
2023/10/27 | 708 | 719 | 703 | 716 | 47,400 |
2023/10/26 | 713 | 723 | 700 | 705 | 63,000 |
2023/10/25 | 715 | 721 | 709 | 711 | 50,200 |
2023/10/24 | 705 | 719 | 687 | 717 | 80,100 |
2023/10/23 | 708 | 719 | 702 | 706 | 53,900 |
2023/10/20 | 711 | 718 | 709 | 714 | 39,000 |
2023/10/19 | 716 | 725 | 715 | 716 | 25,800 |
2023/10/18 | 724 | 731 | 718 | 726 | 32,800 |
2023/10/17 | 715 | 732 | 715 | 726 | 55,000 |
2023/10/16 | 713 | 719 | 707 | 710 | 66,400 |
2023/10/13 | 738 | 741 | 713 | 713 | 79,500 |
2023/10/12 | 733 | 742 | 724 | 741 | 74,500 |
2023/10/11 | 732 | 737 | 725 | 733 | 38,400 |
2023/10/10 | 725 | 735 | 724 | 733 | 67,400 |
2023/10/06 | 712 | 720 | 711 | 716 | 28,300 |
2023/10/05 | 713 | 717 | 704 | 716 | 63,700 |
2023/10/04 | 700 | 712 | 698 | 702 | 99,700 |
2023/10/03 | 730 | 730 | 711 | 711 | 85,300 |
2023/10/02 | 747 | 756 | 733 | 733 | 103,700 |
2023/09/29 | 752 | 764 | 749 | 753 | 62,000 |
2023/09/28 | 755 | 761 | 746 | 748 | 57,800 |
2023/09/27 | 754 | 762 | 739 | 754 | 133,100 |
2023/09/26 | 754 | 754 | 745 | 745 | 56,700 |
2023/09/25 | 744 | 753 | 740 | 751 | 65,100 |
2023/09/22 | 725 | 747 | 721 | 743 | 93,600 |
2023/09/21 | 740 | 741 | 726 | 730 | 91,500 |
2023/09/20 | 760 | 761 | 742 | 742 | 115,100 |
2023/09/19 | 775 | 775 | 756 | 765 | 76,100 |
2023/09/15 | 768 | 775 | 761 | 770 | 74,300 |
2023/09/14 | 778 | 778 | 761 | 761 | 66,700 |
2023/09/13 | 770 | 778 | 767 | 778 | 61,000 |
2023/09/12 | 764 | 770 | 760 | 767 | 60,300 |
2023/09/11 | 763 | 771 | 751 | 757 | 142,100 |
2023/09/08 | 762 | 766 | 759 | 762 | 112,200 |
2023/09/07 | 782 | 783 | 768 | 771 | 68,100 |
2023/09/06 | 780 | 796 | 780 | 782 | 94,900 |
2023/09/05 | 766 | 780 | 766 | 778 | 72,700 |
2023/09/04 | 767 | 773 | 752 | 768 | 143,000 |
2023/09/01 | 759 | 768 | 751 | 761 | 110,900 |
2023/08/31 | 777 | 779 | 759 | 759 | 75,000 |
2023/08/30 | 773 | 773 | 766 | 769 | 66,800 |
2023/08/29 | 771 | 773 | 760 | 770 | 84,700 |
2023/08/28 | 761 | 778 | 747 | 765 | 144,900 |
2023/08/25 | 754 | 760 | 747 | 755 | 90,300 |
2023/08/24 | 756 | 771 | 756 | 760 | 90,500 |
2023/08/23 | 746 | 755 | 734 | 755 | 229,000 |
2023/08/22 | 750 | 761 | 747 | 756 | 165,300 |
2023/08/21 | 748 | 769 | 742 | 765 | 189,300 |
2023/08/18 | 770 | 770 | 745 | 748 | 200,100 |
2023/08/17 | 795 | 795 | 770 | 778 | 191,000 |
2023/08/16 | 817 | 817 | 795 | 803 | 159,800 |
2023/08/15 | 827 | 830 | 818 | 818 | 79,000 |
2023/08/14 | 835 | 847 | 823 | 830 | 115,200 |
2023/08/10 | 862 | 862 | 834 | 843 | 120,300 |
2023/08/09 | 858 | 859 | 841 | 855 | 214,300 |
2023/08/08 | 851 | 888 | 848 | 873 | 264,400 |
2023/08/07 | 834 | 858 | 827 | 858 | 170,700 |
2023/08/04 | 861 | 861 | 833 | 837 | 227,900 |
2023/08/03 | 894 | 897 | 855 | 860 | 384,400 |
2023/08/02 | 951 | 959 | 906 | 908 | 232,900 |
2023/08/01 | 980 | 996 | 958 | 964 | 147,600 |
2023/07/31 | 966 | 1,009 | 966 | 981 | 309,800 |
2023/07/28 | 972 | 973 | 942 | 958 | 248,100 |
2023/07/27 | 976 | 977 | 959 | 972 | 103,900 |
2023/07/26 | 971 | 979 | 961 | 976 | 107,200 |
2023/07/25 | 985 | 986 | 971 | 971 | 63,800 |
2023/07/24 | 983 | 990 | 976 | 985 | 71,900 |
2023/07/21 | 975 | 985 | 963 | 985 | 82,500 |
2023/07/20 | 980 | 989 | 978 | 978 | 47,600 |
2023/07/19 | 980 | 985 | 960 | 978 | 101,500 |
2023/07/18 | 966 | 987 | 966 | 968 | 65,000 |
2023/07/14 | 983 | 990 | 955 | 963 | 131,500 |
2023/07/13 | 978 | 987 | 971 | 983 | 70,700 |
2023/07/12 | 979 | 983 | 967 | 980 | 103,000 |
2023/07/11 | 980 | 984 | 975 | 980 | 96,300 |
2023/07/10 | 974 | 983 | 963 | 978 | 94,200 |
2023/07/07 | 970 | 981 | 967 | 977 | 78,900 |
2023/07/06 | 990 | 991 | 978 | 979 | 66,500 |
2023/07/05 | 1,003 | 1,009 | 987 | 998 | 47,200 |