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
2026/03/04 670 698 610 681 1,180,800
2026/03/03 691 724 675 680 581,700
2026/03/02 633 696 626 688 702,800
2026/02/27 580 644 575 643 434,600
2026/02/26 585 585 576 580 129,100
2026/02/25 567 592 565 583 243,000
2026/02/24 559 582 551 566 296,600
2026/02/20 576 590 551 569 646,600
2026/02/19 510 600 510 575 1,669,600
2026/02/18 504 515 501 510 97,800
2026/02/17 492 500 492 498 55,600
2026/02/16 495 497 492 492 63,900
2026/02/13 499 501 492 493 63,900
2026/02/12 499 506 497 498 70,900
2026/02/10 491 498 491 497 42,000
2026/02/09 488 488 484 487 38,700
2026/02/06 490 490 481 485 108,900
2026/02/05 478 497 478 495 119,300
2026/02/04 476 482 474 476 100,700
2026/02/03 478 481 476 478 61,600
2026/02/02 492 492 475 475 176,900
2026/01/30 488 499 485 486 125,900
2026/01/29 484 491 482 490 85,200
2026/01/28 490 490 484 485 49,000
2026/01/27 488 491 486 488 57,100
2026/01/26 500 500 488 488 75,200
2026/01/23 503 507 497 497 49,000
2026/01/22 492 502 492 502 55,900
2026/01/21 494 494 491 492 67,200
2026/01/20 500 502 494 494 57,600
2026/01/19 508 508 498 500 87,900
2026/01/16 505 508 502 508 36,100
2026/01/15 504 505 501 505 30,100
2026/01/14 501 506 501 504 39,300
2026/01/13 511 511 500 501 85,000
2026/01/09 502 511 502 508 73,200
2026/01/08 504 507 503 503 41,800
2026/01/07 500 507 497 504 52,600
2026/01/06 498 503 498 500 67,600
2026/01/05 490 499 490 497 109,200
2025/12/30 490 491 486 487 49,500
2025/12/29 489 489 487 489 51,200
2025/12/26 484 485 480 485 104,700
2025/12/25 481 488 481 482 112,400
2025/12/24 480 483 478 481 98,300
2025/12/23 484 488 479 480 92,500
2025/12/22 485 487 480 481 62,100
2025/12/19 484 485 481 484 39,100
2025/12/18 480 484 479 483 71,300
2025/12/17 480 484 477 482 71,800
2025/12/16 477 481 473 479 126,700
2025/12/15 468 477 466 476 98,700
2025/12/12 475 478 468 470 88,800
2025/12/11 482 482 471 471 81,600
2025/12/10 471 482 471 480 87,100
2025/12/09 478 478 471 473 89,800
2025/12/08 478 478 471 474 62,700
2025/12/05 478 478 473 473 61,800
2025/12/04 480 481 475 479 78,800
2025/12/03 489 489 480 480 109,400
2025/12/02 491 493 488 489 47,200
2025/12/01 490 502 488 489 169,400
2025/11/28 475 483 475 482 73,200
2025/11/27 479 479 473 476 62,500
2025/11/26 476 481 476 479 84,000
2025/11/25 479 481 475 476 54,400
2025/11/21 461 481 461 481 181,600
2025/11/20 483 488 468 469 393,700
2025/11/19 490 492 482 486 53,900
2025/11/18 497 497 487 487 92,400
2025/11/17 504 506 496 497 72,700
2025/11/14 501 506 500 503 49,400
2025/11/13 507 508 504 504 18,000
2025/11/12 504 509 503 507 44,100
2025/11/11 500 503 495 503 43,600
2025/11/10 495 499 490 499 56,000
2025/11/07 494 496 490 495 47,600
2025/11/06 492 498 486 494 53,200
2025/11/05 486 498 485 489 119,700
2025/11/04 479 494 478 494 133,200
2025/10/31 498 500 476 477 287,000
2025/10/30 514 520 489 490 265,300
2025/10/29 517 517 509 514 98,300
2025/10/28 529 529 516 517 54,400
2025/10/27 520 532 520 532 71,600
2025/10/24 525 525 518 518 24,200
2025/10/23 526 527 522 527 23,600
2025/10/22 524 528 522 526 37,000
2025/10/21 515 525 515 524 113,800
2025/10/20 518 523 515 515 42,200
2025/10/17 515 520 512 518 63,700
2025/10/16 503 522 503 520 120,300
2025/10/15 495 511 495 506 77,400
2025/10/14 498 500 491 493 126,700
2025/10/10 510 511 506 508 46,300
2025/10/09 509 513 508 512 38,900
2025/10/08 511 515 509 509 54,200
2025/10/07 511 514 510 512 50,600
2025/10/06 505 514 504 513 120,900
2025/10/03 494 506 494 501 63,900
2025/10/02 496 497 491 494 119,900
2025/10/01 505 505 495 497 150,300
2025/09/30 512 514 503 505 93,600
2025/09/29 518 520 511 512 78,500
2025/09/26 511 518 511 518 99,000
2025/09/25 512 515 510 515 57,600
2025/09/24 513 513 506 509 59,700
2025/09/22 503 515 503 512 197,700
2025/09/19 510 511 500 503 126,100
2025/09/18 506 510 502 508 130,700
2025/09/17 499 508 495 503 126,700
2025/09/16 497 500 493 499 237,800
2025/09/12 498 500 497 497 146,000
2025/09/11 497 502 496 499 156,400
2025/09/10 506 506 498 498 252,500
2025/09/09 515 515 507 507 289,100
2025/09/08 523 525 511 516 349,500
2025/09/05 529 533 527 533 71,100
2025/09/04 526 528 522 528 42,500
2025/09/03 522 526 521 522 66,300
2025/09/02 526 526 521 522 64,800
2025/09/01 520 527 518 526 72,600
2025/08/29 523 526 518 520 208,100
2025/08/28 529 530 523 524 121,600
2025/08/27 529 532 527 529 103,500
2025/08/26 533 533 528 530 87,700
2025/08/25 530 539 528 533 166,100
2025/08/22 529 531 523 527 138,400
2025/08/21 536 536 527 530 138,600
2025/08/20 552 552 536 536 135,900
2025/08/19 553 553 549 552 43,800
2025/08/18 547 554 546 549 41,600
2025/08/15 547 550 543 547 44,800
2025/08/14 548 550 546 547 26,200
2025/08/13 547 553 547 548 85,200
2025/08/12 547 547 541 546 42,800
2025/08/08 549 549 543 544 49,100
2025/08/07 546 550 540 549 40,000
2025/08/06 537 550 537 546 38,900
2025/08/05 539 544 536 537 38,800
2025/08/04 530 541 529 539 61,500
2025/08/01 530 534 530 534 39,200
2025/07/31 533 537 527 528 99,400
2025/07/30 566 567 525 533 251,700
2025/07/29 562 564 557 561 40,400
2025/07/28 556 560 552 560 26,900
2025/07/25 560 567 553 553 55,500
2025/07/24 557 561 550 556 79,000
2025/07/23 551 558 547 556 56,500
2025/07/22 546 550 541 545 19,100
2025/07/18 543 548 539 544 51,000
2025/07/17 543 550 538 545 44,500
2025/07/16 552 554 540 541 85,900
2025/07/15 562 562 553 555 19,200
2025/07/14 562 566 561 562 16,600
2025/07/11 554 565 554 560 22,500
2025/07/10 552 552 549 549 36,900
2025/07/09 556 557 551 552 29,900
2025/07/08 550 557 550 555 23,400
2025/07/07 554 556 548 549 61,500
2025/07/04 553 556 552 554 17,900
2025/07/03 552 560 552 553 18,000
2025/07/02 551 558 551 553 19,700
2025/07/01 568 568 557 557 31,300
2025/06/30 580 580 566 569 25,700
2025/06/27 575 575 563 574 49,600
2025/06/26 569 572 562 570 28,200
2025/06/25 569 570 561 563 33,200
2025/06/24 568 574 567 567 33,000
2025/06/23 547 564 547 560 47,900
2025/06/20 550 552 544 547 49,100
2025/06/19 552 555 550 550 14,000
2025/06/18 550 556 549 554 25,300
2025/06/17 553 555 550 550 16,000
2025/06/16 546 555 546 553 11,800
2025/06/13 560 560 546 547 66,900
2025/06/12 566 570 563 563 24,300
2025/06/11 566 570 565 567 22,700
2025/06/10 576 576 564 567 49,900
2025/06/09 573 578 569 570 56,400
2025/06/06 561 572 558 569 64,000
2025/06/05 543 560 543 557 33,000
2025/06/04 541 553 541 549 37,600
2025/06/03 546 546 540 541 45,000
2025/06/02 552 552 544 546 35,800
2025/05/30 550 555 549 555 31,500
2025/05/29 550 555 548 552 41,600
2025/05/28 556 557 545 546 44,500
2025/05/27 540 555 540 555 45,900
2025/05/26 537 540 534 538 53,100
2025/05/23 536 544 534 534 33,200
2025/05/22 543 545 534 534 40,200
2025/05/21 543 550 543 548 36,500
2025/05/20 554 558 543 543 57,700
2025/05/19 552 555 547 554 40,300
2025/05/16 533 555 533 552 60,500
2025/05/15 533 538 529 533 59,700
2025/05/14 548 548 535 539 62,500
2025/05/13 543 555 542 550 53,800
2025/05/12 535 543 531 541 76,400

このページの先頭へ