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
2019/12/30 2,329 2,341 2,303 2,334 85,700
2019/12/27 2,388 2,401 2,325 2,336 193,800
2019/12/26 2,430 2,430 2,377 2,392 182,900
2019/12/25 2,349 2,449 2,333 2,446 244,600
2019/12/24 2,299 2,338 2,296 2,318 64,300
2019/12/23 2,336 2,349 2,281 2,317 113,600
2019/12/20 2,231 2,319 2,231 2,310 228,500
2019/12/19 2,200 2,243 2,163 2,220 112,600
2019/12/18 2,231 2,231 2,170 2,205 82,200
2019/12/17 2,163 2,233 2,147 2,218 140,000
2019/12/16 2,155 2,182 2,136 2,151 236,300
2019/12/13 2,154 2,156 2,095 2,155 213,400
2019/12/12 2,227 2,232 2,159 2,162 140,700
2019/12/11 2,219 2,238 2,209 2,230 117,700
2019/12/10 2,256 2,260 2,205 2,220 166,000
2019/12/09 2,299 2,308 2,238 2,268 158,200
2019/12/06 2,332 2,338 2,262 2,314 193,600
2019/12/05 2,331 2,357 2,290 2,343 89,900
2019/12/04 2,370 2,379 2,306 2,327 107,600
2019/12/03 2,288 2,353 2,278 2,346 86,300
2019/12/02 2,338 2,355 2,302 2,327 88,300
2019/11/29 2,297 2,327 2,282 2,314 158,400
2019/11/28 2,263 2,268 2,226 2,260 114,600
2019/11/27 2,216 2,291 2,201 2,279 127,200
2019/11/26 2,242 2,242 2,180 2,215 503,100
2019/11/25 2,320 2,330 2,231 2,244 151,900
2019/11/22 2,251 2,314 2,223 2,294 155,700
2019/11/21 2,184 2,237 2,170 2,226 148,800
2019/11/20 2,160 2,190 2,153 2,183 73,900
2019/11/19 2,220 2,220 2,138 2,143 163,700
2019/11/18 2,210 2,244 2,190 2,214 180,700
2019/11/15 2,176 2,205 2,168 2,197 118,100
2019/11/14 2,188 2,204 2,168 2,191 162,600
2019/11/13 2,119 2,207 2,119 2,196 306,900
2019/11/12 2,035 2,107 2,007 2,091 221,800
2019/11/11 1,999 2,076 1,993 2,034 137,000
2019/11/08 2,021 2,037 1,976 1,984 152,900
2019/11/07 2,010 2,075 2,005 2,012 226,300
2019/11/06 2,037 2,080 1,964 1,976 269,800
2019/11/05 1,898 1,970 1,857 1,969 189,200
2019/11/01 1,950 2,067 1,886 1,900 400,300
2019/10/31 1,850 1,904 1,844 1,886 126,000
2019/10/30 1,859 1,873 1,822 1,844 84,100
2019/10/29 1,838 1,863 1,822 1,850 97,600
2019/10/28 1,838 1,841 1,800 1,811 76,300
2019/10/25 1,863 1,867 1,809 1,827 62,600
2019/10/24 1,858 1,860 1,816 1,840 141,600
2019/10/23 1,899 1,900 1,852 1,869 93,300
2019/10/21 1,870 1,948 1,869 1,887 116,800
2019/10/18 1,846 1,877 1,846 1,860 50,600
2019/10/17 1,861 1,878 1,828 1,847 66,900
2019/10/16 1,899 1,899 1,857 1,861 58,500
2019/10/15 1,847 1,900 1,847 1,868 72,200
2019/10/11 1,833 1,840 1,804 1,825 76,700
2019/10/10 1,849 1,850 1,825 1,834 81,400
2019/10/09 1,870 1,874 1,844 1,849 77,400
2019/10/08 1,919 1,920 1,861 1,889 164,000
2019/10/07 1,777 1,950 1,777 1,935 379,800
2019/10/04 1,691 1,765 1,691 1,754 171,600
2019/10/03 1,687 1,721 1,677 1,690 96,300
2019/10/02 1,690 1,725 1,680 1,714 79,600
2019/10/01 1,700 1,730 1,690 1,701 73,200
2019/09/30 1,708 1,734 1,672 1,690 55,300
2019/09/27 1,718 1,719 1,668 1,697 79,900
2019/09/26 1,743 1,754 1,706 1,713 78,500
2019/09/25 1,656 1,734 1,633 1,730 133,800
2019/09/24 1,682 1,699 1,667 1,678 57,000
2019/09/20 1,729 1,735 1,681 1,688 128,100
2019/09/19 1,636 1,714 1,636 1,711 125,100
2019/09/18 1,609 1,668 1,606 1,637 129,500
2019/09/17 1,623 1,635 1,591 1,617 143,300
2019/09/13 1,688 1,688 1,622 1,626 120,700
2019/09/12 1,689 1,697 1,653 1,680 106,600
2019/09/11 1,705 1,708 1,660 1,695 134,900
2019/09/10 1,760 1,778 1,714 1,722 107,300
2019/09/09 1,785 1,789 1,747 1,762 105,300
2019/09/06 1,800 1,830 1,760 1,767 158,300
2019/09/05 1,745 1,821 1,742 1,777 246,200
2019/09/04 1,652 1,754 1,647 1,740 192,500
2019/09/03 1,683 1,683 1,625 1,647 84,100
2019/09/02 1,708 1,720 1,650 1,681 111,600
2019/08/30 1,663 1,707 1,622 1,706 182,100
2019/08/29 1,766 1,766 1,625 1,663 599,500
2019/08/28 1,566 1,586 1,555 1,566 64,500
2019/08/27 1,588 1,594 1,555 1,566 50,900
2019/08/26 1,576 1,621 1,575 1,581 58,100
2019/08/23 1,629 1,643 1,588 1,624 118,200
2019/08/22 1,710 1,712 1,630 1,643 127,000
2019/08/21 1,731 1,738 1,685 1,708 71,500
2019/08/20 1,748 1,748 1,707 1,742 76,200
2019/08/19 1,710 1,734 1,692 1,734 58,700
2019/08/16 1,738 1,738 1,702 1,703 57,100
2019/08/15 1,686 1,762 1,686 1,747 87,200
2019/08/14 1,723 1,759 1,709 1,726 53,900
2019/08/13 1,682 1,740 1,671 1,720 65,600
2019/08/09 1,769 1,770 1,708 1,719 101,700
2019/08/08 1,700 1,813 1,700 1,779 185,200
2019/08/07 1,703 1,737 1,643 1,689 128,000
2019/08/06 1,670 1,730 1,641 1,705 188,700
2019/08/05 1,699 1,747 1,669 1,738 293,000
2019/08/02 1,549 1,699 1,541 1,696 353,500
2019/08/01 1,563 1,666 1,524 1,574 482,900
2019/07/31 1,377 1,390 1,358 1,373 48,700
2019/07/30 1,410 1,424 1,389 1,390 42,200
2019/07/29 1,405 1,413 1,402 1,407 20,500
2019/07/26 1,415 1,420 1,408 1,410 16,000
2019/07/25 1,411 1,426 1,404 1,414 19,200
2019/07/24 1,403 1,414 1,393 1,412 32,600
2019/07/23 1,383 1,398 1,383 1,389 20,600
2019/07/22 1,419 1,425 1,382 1,383 26,800
2019/07/19 1,373 1,412 1,373 1,410 27,800
2019/07/18 1,396 1,403 1,364 1,377 54,400
2019/07/17 1,416 1,420 1,404 1,415 28,200
2019/07/16 1,451 1,454 1,412 1,430 36,800
2019/07/12 1,502 1,506 1,468 1,468 20,300
2019/07/11 1,508 1,537 1,491 1,504 95,900
2019/07/10 1,436 1,508 1,422 1,499 111,600
2019/07/09 1,433 1,454 1,419 1,453 28,800
2019/07/08 1,458 1,458 1,429 1,433 63,700
2019/07/05 1,471 1,471 1,435 1,458 55,800
2019/07/04 1,450 1,482 1,423 1,474 100,400
2019/07/03 1,447 1,460 1,430 1,458 74,900
2019/07/02 1,478 1,478 1,438 1,459 59,100
2019/07/01 1,456 1,492 1,456 1,478 73,700
2019/06/28 1,423 1,440 1,423 1,435 40,300
2019/06/27 1,383 1,426 1,375 1,426 44,000
2019/06/26 1,420 1,420 1,373 1,381 45,800
2019/06/25 1,424 1,459 1,420 1,431 44,500
2019/06/24 1,437 1,455 1,406 1,415 70,600
2019/06/21 1,469 1,469 1,417 1,434 111,700
2019/06/20 1,463 1,475 1,459 1,474 65,300
2019/06/19 1,483 1,508 1,469 1,469 80,100
2019/06/18 1,512 1,512 1,470 1,482 75,000
2019/06/17 1,502 1,531 1,488 1,512 80,700
2019/06/14 1,480 1,518 1,475 1,505 81,300
2019/06/13 1,455 1,480 1,455 1,464 31,000
2019/06/12 1,514 1,515 1,463 1,472 97,500
2019/06/11 1,484 1,539 1,480 1,514 87,500
2019/06/10 1,480 1,517 1,465 1,480 101,800
2019/06/07 1,416 1,467 1,398 1,464 73,800
2019/06/06 1,414 1,414 1,375 1,394 44,300
2019/06/05 1,405 1,421 1,371 1,409 76,000
2019/06/04 1,391 1,409 1,358 1,393 152,800
2019/06/03 1,416 1,425 1,394 1,401 79,400
2019/05/31 1,477 1,477 1,430 1,440 103,700
2019/05/30 1,425 1,480 1,422 1,475 133,700
2019/05/29 1,398 1,430 1,375 1,425 83,000
2019/05/28 1,407 1,430 1,390 1,416 59,600
2019/05/27 1,423 1,433 1,385 1,410 59,600
2019/05/24 1,386 1,416 1,360 1,405 117,100
2019/05/23 1,403 1,404 1,359 1,361 97,100
2019/05/22 1,429 1,453 1,416 1,416 71,200
2019/05/21 1,427 1,431 1,371 1,425 106,200
2019/05/20 1,380 1,477 1,378 1,457 257,700
2019/05/17 1,324 1,373 1,317 1,363 159,600
2019/05/16 1,270 1,300 1,220 1,296 74,000
2019/05/15 1,237 1,272 1,227 1,265 39,700
2019/05/14 1,206 1,237 1,200 1,234 50,600
2019/05/13 1,296 1,296 1,232 1,242 66,100
2019/05/10 1,260 1,305 1,258 1,295 78,900
2019/05/09 1,285 1,304 1,259 1,259 105,300
2019/05/08 1,270 1,320 1,236 1,292 175,100
2019/05/07 1,240 1,290 1,240 1,260 115,600
2019/04/26 1,210 1,237 1,195 1,232 50,000
2019/04/25 1,217 1,217 1,191 1,212 38,800
2019/04/24 1,220 1,236 1,217 1,220 33,900
2019/04/23 1,228 1,230 1,203 1,226 28,900
2019/04/22 1,237 1,264 1,221 1,227 41,500
2019/04/19 1,201 1,230 1,196 1,228 38,800
2019/04/18 1,226 1,226 1,196 1,205 44,400
2019/04/17 1,248 1,268 1,231 1,232 75,300
2019/04/16 1,184 1,247 1,182 1,244 163,700
2019/04/15 1,171 1,179 1,165 1,170 32,200
2019/04/12 1,162 1,166 1,148 1,160 50,500
2019/04/11 1,160 1,170 1,152 1,161 49,300
2019/04/10 1,134 1,165 1,126 1,156 34,000
2019/04/09 1,113 1,162 1,113 1,155 62,200
2019/04/08 1,133 1,134 1,107 1,126 52,700
2019/04/05 1,126 1,139 1,120 1,133 130,400
2019/04/04 1,125 1,134 1,119 1,127 38,000
2019/04/03 1,116 1,132 1,114 1,126 66,200
2019/04/02 1,133 1,133 1,104 1,120 46,700
2019/04/01 1,087 1,116 1,086 1,110 68,000
2019/03/29 1,080 1,093 1,073 1,085 35,500
2019/03/28 1,089 1,089 1,054 1,069 57,900
2019/03/27 1,090 1,109 1,070 1,105 41,600
2019/03/26 1,080 1,116 1,080 1,091 110,100
2019/03/25 1,064 1,094 1,064 1,070 57,200
2019/03/22 1,069 1,094 1,060 1,094 49,200
2019/03/20 1,060 1,089 1,050 1,063 82,600
2019/03/19 1,070 1,078 1,050 1,056 48,600
2019/03/18 1,074 1,080 1,058 1,073 32,600
2019/03/15 1,063 1,082 1,057 1,074 44,300
2019/03/14 1,086 1,093 1,063 1,063 19,800
2019/03/13 1,086 1,091 1,062 1,071 31,100
2019/03/12 1,044 1,090 1,044 1,086 84,400
2019/03/11 1,073 1,076 1,011 1,044 108,400
2019/03/08 1,122 1,122 1,081 1,086 93,600
2019/03/07 1,116 1,140 1,116 1,133 45,500
2019/03/06 1,124 1,135 1,108 1,127 34,100
2019/03/05 1,145 1,149 1,127 1,136 19,600
2019/03/04 1,160 1,167 1,145 1,153 34,900
2019/03/01 1,104 1,160 1,104 1,148 102,000
2019/02/28 1,128 1,128 1,101 1,102 34,700
2019/02/27 1,106 1,127 1,095 1,120 88,700
2019/02/26 1,120 1,120 1,088 1,106 46,400
2019/02/25 1,102 1,118 1,102 1,108 21,400
2019/02/22 1,111 1,117 1,096 1,102 54,700
2019/02/21 1,155 1,155 1,119 1,119 38,800
2019/02/20 1,151 1,159 1,132 1,151 92,800
2019/02/19 1,091 1,162 1,090 1,151 110,600
2019/02/18 1,083 1,093 1,066 1,092 48,600
2019/02/15 1,085 1,085 1,057 1,068 50,400
2019/02/14 1,091 1,096 1,078 1,082 30,200
2019/02/13 1,091 1,107 1,075 1,084 45,900
2019/02/12 1,065 1,104 1,064 1,078 57,700
2019/02/08 1,050 1,085 1,043 1,057 50,400
2019/02/07 1,090 1,096 1,057 1,068 70,000
2019/02/06 1,105 1,108 1,073 1,086 62,400
2019/02/05 1,110 1,117 1,085 1,105 67,400
2019/02/04 1,070 1,114 1,064 1,095 105,600
2019/02/01 1,111 1,111 1,024 1,044 247,400
2019/01/31 1,109 1,141 1,065 1,134 141,200
2019/01/30 1,045 1,142 1,035 1,100 293,900
2019/01/29 1,018 1,050 1,010 1,036 161,100
2019/01/28 1,001 1,033 994 1,020 185,800
2019/01/25 1,012 1,020 996 998 126,100
2019/01/24 1,027 1,027 983 1,008 165,800
2019/01/23 1,030 1,033 1,005 1,022 70,800
2019/01/22 1,048 1,049 1,017 1,036 73,700
2019/01/21 1,072 1,072 1,033 1,043 83,300
2019/01/18 1,079 1,079 1,050 1,054 66,200
2019/01/17 1,046 1,071 1,037 1,070 36,900
2019/01/16 1,054 1,057 1,026 1,030 90,400
2019/01/15 1,043 1,059 1,027 1,046 99,200
2019/01/11 1,051 1,067 1,039 1,043 53,000
2019/01/10 1,078 1,078 1,038 1,050 54,600
2019/01/09 1,120 1,121 1,082 1,092 62,800
2019/01/08 1,074 1,129 1,074 1,119 64,600
2019/01/07 1,098 1,098 1,042 1,064 51,100
2019/01/04 1,064 1,064 1,007 1,040 87,800

このページの先頭へ