日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 1,048 1,048 1,033 1,040 32,900
2004/12/29 1,031 1,045 1,020 1,030 136,100
2004/12/28 1,000 1,019 980 1,008 331,100
2004/12/27 1,112 1,118 1,108 1,111 31,200
2004/12/24 1,112 1,120 1,106 1,112 63,600
2004/12/22 1,110 1,118 1,108 1,110 37,300
2004/12/21 1,100 1,110 1,097 1,107 43,700
2004/12/20 1,107 1,110 1,093 1,093 25,300
2004/12/17 1,111 1,125 1,106 1,124 46,000
2004/12/16 1,099 1,118 1,093 1,118 32,900
2004/12/15 1,107 1,111 1,093 1,098 28,600
2004/12/14 1,116 1,124 1,110 1,118 19,100
2004/12/13 1,104 1,115 1,101 1,114 25,900
2004/12/10 1,108 1,120 1,093 1,106 49,700
2004/12/09 1,128 1,137 1,120 1,128 54,500
2004/12/08 1,108 1,130 1,105 1,125 24,400
2004/12/07 1,102 1,120 1,102 1,111 36,500
2004/12/06 1,101 1,123 1,101 1,116 44,800
2004/12/03 1,100 1,115 1,099 1,106 65,700
2004/12/02 1,071 1,105 1,071 1,105 52,600
2004/12/01 1,076 1,080 1,062 1,067 24,000
2004/11/30 1,085 1,085 1,070 1,081 23,300
2004/11/29 1,080 1,090 1,069 1,081 30,100
2004/11/26 1,080 1,080 1,069 1,069 34,000
2004/11/25 1,081 1,099 1,077 1,077 20,100
2004/11/24 1,099 1,100 1,079 1,079 33,000
2004/11/22 1,088 1,090 1,073 1,077 32,400
2004/11/19 1,100 1,105 1,088 1,088 27,700
2004/11/18 1,120 1,120 1,105 1,105 39,400
2004/11/17 1,129 1,130 1,108 1,109 17,800
2004/11/16 1,130 1,146 1,130 1,134 30,800
2004/11/15 1,101 1,126 1,101 1,123 36,500
2004/11/12 1,085 1,106 1,085 1,101 25,700
2004/11/11 1,104 1,105 1,085 1,085 24,100
2004/11/10 1,100 1,104 1,096 1,097 27,900
2004/11/09 1,107 1,107 1,092 1,096 17,400
2004/11/08 1,110 1,110 1,090 1,090 17,800
2004/11/05 1,080 1,099 1,080 1,097 31,400
2004/11/04 1,090 1,094 1,077 1,080 61,100
2004/11/02 1,078 1,096 1,078 1,090 32,400
2004/11/01 1,091 1,091 1,074 1,084 24,700
2004/10/29 1,105 1,105 1,090 1,090 31,300
2004/10/28 1,110 1,116 1,084 1,105 48,500
2004/10/27 1,136 1,143 1,114 1,114 21,400
2004/10/26 1,136 1,140 1,129 1,133 22,200
2004/10/25 1,155 1,155 1,135 1,141 19,200
2004/10/22 1,155 1,165 1,154 1,161 9,500
2004/10/21 1,162 1,170 1,155 1,156 11,900
2004/10/20 1,165 1,180 1,160 1,163 31,300
2004/10/19 1,155 1,170 1,155 1,169 34,600
2004/10/18 1,175 1,175 1,156 1,156 30,900
2004/10/15 1,182 1,185 1,170 1,174 40,000
2004/10/14 1,188 1,194 1,182 1,185 23,200
2004/10/13 1,187 1,199 1,187 1,188 30,500
2004/10/12 1,176 1,207 1,162 1,201 75,600
2004/10/08 1,236 1,250 1,236 1,236 22,900
2004/10/07 1,253 1,254 1,247 1,248 19,200
2004/10/06 1,260 1,260 1,245 1,253 19,900
2004/10/05 1,250 1,264 1,250 1,262 40,400
2004/10/04 1,253 1,253 1,235 1,245 22,600
2004/10/01 1,212 1,224 1,211 1,224 12,800
2004/09/30 1,215 1,220 1,215 1,215 19,900
2004/09/29 1,219 1,222 1,215 1,216 17,800
2004/09/28 1,235 1,235 1,220 1,222 10,300
2004/09/27 1,237 1,237 1,224 1,235 19,800
2004/09/24 1,225 1,240 1,222 1,238 19,500
2004/09/22 1,246 1,250 1,213 1,245 45,800
2004/09/21 1,243 1,255 1,241 1,245 60,400
2004/09/17 1,227 1,242 1,225 1,242 24,300
2004/09/16 1,222 1,229 1,222 1,225 14,000
2004/09/15 1,226 1,236 1,220 1,220 21,200
2004/09/14 1,228 1,236 1,220 1,227 38,600
2004/09/13 1,218 1,230 1,218 1,223 27,200
2004/09/10 1,230 1,230 1,204 1,218 76,900
2004/09/09 1,252 1,260 1,240 1,240 15,100
2004/09/08 1,273 1,273 1,261 1,269 6,000
2004/09/07 1,266 1,275 1,266 1,269 21,600
2004/09/06 1,264 1,268 1,251 1,265 10,400
2004/09/03 1,266 1,275 1,250 1,251 21,700
2004/09/02 1,255 1,268 1,255 1,265 22,600
2004/09/01 1,263 1,270 1,260 1,260 5,500
2004/08/31 1,270 1,273 1,261 1,261 16,300
2004/08/30 1,276 1,276 1,261 1,261 9,200
2004/08/27 1,266 1,280 1,266 1,275 19,800
2004/08/26 1,273 1,274 1,266 1,270 20,400
2004/08/25 1,273 1,277 1,266 1,266 19,700
2004/08/24 1,268 1,274 1,252 1,265 20,900
2004/08/23 1,230 1,250 1,230 1,248 29,700
2004/08/20 1,221 1,228 1,220 1,220 10,700
2004/08/19 1,232 1,233 1,220 1,222 9,300
2004/08/18 1,224 1,240 1,219 1,225 14,100
2004/08/17 1,233 1,238 1,217 1,223 7,000
2004/08/16 1,223 1,245 1,211 1,225 29,800
2004/08/13 1,230 1,230 1,220 1,220 22,600
2004/08/12 1,240 1,249 1,236 1,241 9,600
2004/08/11 1,250 1,250 1,231 1,247 31,700
2004/08/10 1,219 1,249 1,219 1,241 15,900
2004/08/09 1,226 1,240 1,208 1,240 54,100
2004/08/06 1,252 1,266 1,252 1,256 26,500
2004/08/05 1,262 1,268 1,252 1,259 23,500
2004/08/04 1,260 1,269 1,252 1,262 31,300
2004/08/03 1,275 1,282 1,269 1,280 41,700
2004/08/02 1,260 1,267 1,257 1,266 30,100
2004/07/30 1,261 1,278 1,261 1,278 30,800
2004/07/29 1,290 1,290 1,278 1,280 24,400
2004/07/28 1,300 1,301 1,286 1,301 27,500
2004/07/27 1,301 1,308 1,280 1,302 24,800
2004/07/26 1,303 1,315 1,300 1,303 15,600
2004/07/23 1,311 1,320 1,307 1,307 12,000
2004/07/22 1,320 1,320 1,307 1,308 26,500
2004/07/21 1,300 1,340 1,300 1,320 41,200
2004/07/20 1,300 1,312 1,300 1,302 40,100
2004/07/16 1,320 1,321 1,301 1,319 46,700
2004/07/15 1,373 1,374 1,351 1,351 11,600
2004/07/14 1,388 1,399 1,373 1,373 16,300
2004/07/13 1,375 1,390 1,373 1,386 8,600
2004/07/12 1,379 1,390 1,371 1,388 15,100
2004/07/09 1,365 1,370 1,363 1,370 23,400
2004/07/08 1,363 1,370 1,352 1,352 14,700
2004/07/07 1,370 1,380 1,361 1,361 21,800
2004/07/06 1,368 1,388 1,360 1,379 17,900
2004/07/05 1,383 1,390 1,361 1,367 15,500
2004/07/02 1,401 1,404 1,380 1,382 39,100
2004/07/01 1,407 1,408 1,400 1,408 41,500
2004/06/30 1,398 1,407 1,392 1,407 29,000
2004/06/29 1,396 1,407 1,375 1,398 36,000
2004/06/28 1,407 1,407 1,380 1,396 34,700
2004/06/25 1,360 1,388 1,360 1,370 66,600
2004/06/24 1,353 1,356 1,343 1,355 45,200
2004/06/23 1,351 1,351 1,335 1,342 31,900
2004/06/22 1,358 1,358 1,341 1,347 28,300
2004/06/21 1,319 1,369 1,319 1,348 42,500
2004/06/18 1,349 1,349 1,301 1,339 38,900
2004/06/17 1,361 1,361 1,335 1,349 37,600
2004/06/16 1,360 1,373 1,350 1,362 113,300
2004/06/15 1,334 1,378 1,315 1,358 256,400
2004/06/14 1,258 1,265 1,254 1,254 14,800
2004/06/11 1,258 1,265 1,251 1,257 46,700
2004/06/10 1,258 1,258 1,240 1,258 32,800
2004/06/09 1,266 1,272 1,255 1,257 16,800
2004/06/08 1,270 1,270 1,250 1,255 29,200
2004/06/07 1,241 1,285 1,241 1,264 25,700
2004/06/04 1,265 1,275 1,245 1,257 28,000
2004/06/03 1,299 1,300 1,256 1,265 14,400
2004/06/02 1,307 1,310 1,296 1,298 6,700
2004/06/01 1,310 1,319 1,300 1,305 28,800
2004/05/31 1,312 1,313 1,298 1,308 28,800
2004/05/28 1,291 1,299 1,280 1,292 24,300
2004/05/27 1,300 1,300 1,286 1,291 21,100
2004/05/26 1,305 1,323 1,276 1,278 35,500
2004/05/25 1,340 1,340 1,321 1,328 30,000
2004/05/24 1,334 1,337 1,321 1,324 32,900
2004/05/21 1,269 1,315 1,268 1,314 25,100
2004/05/20 1,282 1,282 1,268 1,268 18,700
2004/05/19 1,277 1,285 1,266 1,268 26,400
2004/05/18 1,240 1,271 1,240 1,257 45,300
2004/05/17 1,280 1,282 1,230 1,234 51,100
2004/05/14 1,301 1,309 1,279 1,280 32,700
2004/05/13 1,293 1,330 1,281 1,281 43,800
2004/05/12 1,261 1,350 1,261 1,273 118,800
2004/05/11 1,267 1,306 1,252 1,254 94,100
2004/05/10 1,380 1,381 1,300 1,330 82,200
2004/05/07 1,398 1,400 1,380 1,383 47,200
2004/05/06 1,403 1,407 1,400 1,400 47,500
2004/04/30 1,401 1,415 1,400 1,402 47,800
2004/04/28 1,408 1,418 1,403 1,415 27,000
2004/04/27 1,420 1,420 1,401 1,407 27,300
2004/04/26 1,410 1,422 1,397 1,409 53,700
2004/04/23 1,426 1,430 1,416 1,421 53,300
2004/04/22 1,425 1,426 1,412 1,426 40,100
2004/04/21 1,407 1,425 1,402 1,420 36,600
2004/04/20 1,401 1,422 1,401 1,410 28,100
2004/04/19 1,429 1,429 1,395 1,409 42,700
2004/04/16 1,400 1,430 1,396 1,425 69,100
2004/04/15 1,406 1,410 1,380 1,380 67,100
2004/04/14 1,407 1,415 1,403 1,406 49,300
2004/04/13 1,406 1,419 1,406 1,406 44,200
2004/04/12 1,408 1,418 1,400 1,401 38,600
2004/04/09 1,401 1,414 1,395 1,404 47,600
2004/04/08 1,415 1,420 1,396 1,414 48,600
2004/04/07 1,415 1,430 1,415 1,416 51,300
2004/04/06 1,423 1,434 1,410 1,412 62,200
2004/04/05 1,424 1,435 1,410 1,416 87,900
2004/04/02 1,394 1,420 1,392 1,404 56,200
2004/04/01 1,410 1,420 1,391 1,396 50,600
2004/03/31 1,431 1,439 1,414 1,420 26,900
2004/03/30 1,441 1,441 1,425 1,431 26,400
2004/03/29 1,403 1,442 1,401 1,421 34,100
2004/03/26 1,400 1,405 1,390 1,396 22,600
2004/03/25 1,371 1,388 1,371 1,382 26,200
2004/03/24 1,395 1,395 1,360 1,370 56,700
2004/03/23 1,385 1,391 1,380 1,381 31,800
2004/03/22 1,360 1,400 1,341 1,381 109,800
2004/03/19 1,400 1,400 1,360 1,370 50,000
2004/03/18 1,400 1,404 1,380 1,399 65,400
2004/03/17 1,410 1,410 1,372 1,403 94,100
2004/03/16 1,480 1,495 1,435 1,440 51,100
2004/03/15 1,455 1,500 1,455 1,495 89,400
2004/03/12 1,459 1,467 1,412 1,455 91,800
2004/03/11 1,400 1,473 1,388 1,470 134,400
2004/03/10 1,355 1,408 1,355 1,404 142,400
2004/03/09 1,335 1,358 1,335 1,351 89,000
2004/03/08 1,353 1,353 1,318 1,326 48,700
2004/03/05 1,358 1,365 1,301 1,318 81,900
2004/03/04 1,300 1,349 1,299 1,328 98,500
2004/03/03 1,260 1,294 1,260 1,285 68,500
2004/03/02 1,253 1,270 1,253 1,263 54,000
2004/03/01 1,250 1,259 1,243 1,251 47,700
2004/02/27 1,245 1,254 1,231 1,240 69,100
2004/02/26 1,248 1,249 1,230 1,239 23,800
2004/02/25 1,246 1,247 1,233 1,235 28,400
2004/02/24 1,240 1,249 1,231 1,231 47,200
2004/02/23 1,227 1,245 1,227 1,234 32,000
2004/02/20 1,226 1,231 1,224 1,226 32,000
2004/02/19 1,230 1,240 1,222 1,225 44,800
2004/02/18 1,240 1,245 1,226 1,226 43,200
2004/02/17 1,230 1,240 1,224 1,226 34,800
2004/02/16 1,220 1,243 1,220 1,222 24,000
2004/02/13 1,223 1,225 1,210 1,215 56,300
2004/02/12 1,217 1,245 1,217 1,222 32,200
2004/02/10 1,240 1,246 1,213 1,214 71,400
2004/02/09 1,264 1,270 1,240 1,243 45,200
2004/02/06 1,250 1,250 1,223 1,244 62,800
2004/02/05 1,275 1,280 1,250 1,264 63,700
2004/02/04 1,280 1,280 1,247 1,260 60,600
2004/02/03 1,264 1,264 1,245 1,251 36,800
2004/02/02 1,235 1,246 1,234 1,244 30,200
2004/01/30 1,220 1,236 1,220 1,230 26,300
2004/01/29 1,215 1,229 1,213 1,225 47,700
2004/01/28 1,265 1,265 1,227 1,233 110,700
2004/01/27 1,300 1,304 1,276 1,285 86,500
2004/01/26 1,332 1,332 1,290 1,291 127,800
2004/01/23 1,276 1,305 1,275 1,292 166,700
2004/01/22 1,230 1,264 1,230 1,264 159,000
2004/01/21 1,206 1,224 1,202 1,216 67,600
2004/01/20 1,206 1,215 1,203 1,206 86,300
2004/01/19 1,220 1,230 1,202 1,210 71,600
2004/01/16 1,205 1,220 1,202 1,208 44,500
2004/01/15 1,232 1,232 1,202 1,214 91,500
2004/01/14 1,219 1,233 1,218 1,231 38,800
2004/01/13 1,260 1,267 1,212 1,216 152,600
2004/01/09 1,240 1,254 1,240 1,241 45,600
2004/01/08 1,217 1,252 1,217 1,252 68,200
2004/01/07 1,242 1,243 1,213 1,216 75,800
2004/01/06 1,260 1,265 1,245 1,248 108,000
2004/01/05 1,265 1,265 1,236 1,260 75,600

このページの先頭へ