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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 528 | 544 | 527 | 532 | 111,200 |
| 2025/05/08 | 527 | 531 | 520 | 527 | 128,600 |
| 2025/05/07 | 544 | 546 | 526 | 529 | 96,800 |
| 2025/05/02 | 559 | 560 | 542 | 551 | 89,600 |
| 2025/05/01 | 556 | 566 | 552 | 559 | 86,400 |
| 2025/04/30 | 576 | 586 | 555 | 558 | 216,600 |
| 2025/04/28 | 575 | 583 | 569 | 577 | 77,900 |
| 2025/04/25 | 566 | 571 | 564 | 570 | 37,900 |
| 2025/04/24 | 568 | 573 | 564 | 567 | 67,300 |
| 2025/04/23 | 558 | 579 | 557 | 571 | 128,200 |
| 2025/04/22 | 555 | 561 | 550 | 552 | 40,700 |
| 2025/04/21 | 550 | 556 | 550 | 554 | 44,400 |
| 2025/04/18 | 542 | 554 | 538 | 553 | 94,000 |
| 2025/04/17 | 520 | 542 | 520 | 537 | 118,300 |
| 2025/04/16 | 523 | 531 | 509 | 520 | 206,600 |
| 2025/04/15 | 520 | 527 | 516 | 526 | 48,300 |
| 2025/04/14 | 505 | 523 | 502 | 521 | 92,900 |
| 2025/04/11 | 481 | 502 | 470 | 499 | 158,900 |
| 2025/04/10 | 505 | 508 | 496 | 507 | 109,700 |
| 2025/04/09 | 490 | 492 | 470 | 473 | 119,400 |
| 2025/04/08 | 487 | 500 | 487 | 500 | 108,900 |
| 2025/04/07 | 482 | 491 | 460 | 463 | 270,200 |
| 2025/04/04 | 541 | 550 | 519 | 525 | 300,900 |
| 2025/04/03 | 550 | 552 | 539 | 547 | 136,900 |
| 2025/04/02 | 576 | 577 | 566 | 566 | 54,500 |
| 2025/04/01 | 573 | 576 | 569 | 573 | 59,800 |
| 2025/03/31 | 583 | 589 | 569 | 570 | 232,000 |
| 2025/03/28 | 623 | 633 | 597 | 597 | 408,800 |
| 2025/03/27 | 623 | 647 | 622 | 646 | 237,400 |
| 2025/03/26 | 623 | 624 | 612 | 617 | 110,700 |
| 2025/03/25 | 608 | 624 | 605 | 624 | 115,100 |
| 2025/03/24 | 602 | 618 | 597 | 606 | 130,500 |
| 2025/03/21 | 601 | 605 | 596 | 598 | 617,700 |
| 2025/03/19 | 600 | 604 | 595 | 600 | 50,000 |
| 2025/03/18 | 588 | 602 | 585 | 600 | 94,900 |
| 2025/03/17 | 588 | 594 | 586 | 588 | 67,200 |
| 2025/03/14 | 580 | 589 | 580 | 588 | 66,900 |
| 2025/03/13 | 581 | 587 | 581 | 586 | 52,800 |
| 2025/03/12 | 578 | 582 | 575 | 581 | 62,100 |
| 2025/03/11 | 578 | 582 | 570 | 579 | 58,300 |
| 2025/03/10 | 577 | 588 | 576 | 584 | 85,100 |
| 2025/03/07 | 572 | 577 | 564 | 577 | 119,300 |
| 2025/03/06 | 571 | 585 | 571 | 582 | 56,000 |
| 2025/03/05 | 579 | 581 | 566 | 569 | 147,600 |
| 2025/03/04 | 587 | 587 | 576 | 579 | 85,500 |
| 2025/03/03 | 592 | 594 | 588 | 594 | 41,900 |
| 2025/02/28 | 583 | 586 | 578 | 584 | 56,500 |
| 2025/02/27 | 589 | 589 | 583 | 589 | 30,000 |
| 2025/02/26 | 595 | 595 | 581 | 589 | 73,200 |
| 2025/02/25 | 594 | 595 | 589 | 595 | 45,800 |
| 2025/02/21 | 598 | 598 | 592 | 593 | 64,100 |
| 2025/02/20 | 610 | 610 | 596 | 596 | 45,800 |
| 2025/02/19 | 611 | 616 | 606 | 607 | 28,700 |
| 2025/02/18 | 610 | 613 | 609 | 613 | 11,200 |
| 2025/02/17 | 616 | 621 | 609 | 611 | 40,300 |
| 2025/02/14 | 618 | 618 | 611 | 611 | 22,100 |
| 2025/02/13 | 613 | 618 | 610 | 617 | 21,800 |
| 2025/02/12 | 613 | 617 | 610 | 611 | 25,100 |
| 2025/02/10 | 622 | 625 | 611 | 613 | 37,800 |
| 2025/02/07 | 617 | 629 | 617 | 624 | 50,500 |
| 2025/02/06 | 606 | 618 | 606 | 617 | 36,500 |
| 2025/02/05 | 615 | 615 | 601 | 603 | 71,100 |
| 2025/02/04 | 600 | 601 | 591 | 591 | 43,700 |
| 2025/02/03 | 615 | 615 | 593 | 593 | 73,800 |
| 2025/01/31 | 631 | 631 | 619 | 622 | 49,900 |
| 2025/01/30 | 626 | 649 | 624 | 631 | 93,800 |
| 2025/01/29 | 629 | 629 | 621 | 626 | 48,600 |
| 2025/01/28 | 624 | 629 | 622 | 625 | 43,400 |
| 2025/01/27 | 616 | 621 | 614 | 621 | 25,200 |
| 2025/01/24 | 608 | 617 | 608 | 610 | 19,700 |
| 2025/01/23 | 613 | 614 | 608 | 610 | 27,300 |
| 2025/01/22 | 611 | 617 | 610 | 612 | 13,200 |
| 2025/01/21 | 615 | 616 | 611 | 611 | 14,200 |
| 2025/01/20 | 626 | 629 | 612 | 613 | 32,800 |
| 2025/01/17 | 631 | 632 | 612 | 616 | 47,300 |
| 2025/01/16 | 617 | 638 | 616 | 630 | 96,900 |
| 2025/01/15 | 592 | 611 | 592 | 610 | 95,500 |
| 2025/01/14 | 600 | 600 | 592 | 595 | 34,700 |
| 2025/01/10 | 595 | 599 | 594 | 598 | 31,000 |
| 2025/01/09 | 599 | 604 | 595 | 598 | 46,500 |
| 2025/01/08 | 603 | 603 | 595 | 599 | 41,500 |
| 2025/01/07 | 599 | 603 | 598 | 601 | 30,500 |
| 2025/01/06 | 615 | 615 | 597 | 597 | 61,100 |
| 2024/12/30 | 618 | 618 | 608 | 613 | 65,000 |
| 2024/12/27 | 608 | 619 | 608 | 614 | 47,300 |
| 2024/12/26 | 617 | 617 | 600 | 608 | 107,100 |
| 2024/12/25 | 609 | 618 | 604 | 612 | 117,000 |
| 2024/12/24 | 578 | 613 | 576 | 605 | 152,700 |
| 2024/12/23 | 580 | 585 | 574 | 574 | 133,900 |
| 2024/12/20 | 590 | 590 | 577 | 578 | 90,800 |
| 2024/12/19 | 580 | 593 | 576 | 593 | 82,700 |
| 2024/12/18 | 589 | 589 | 581 | 587 | 47,900 |
| 2024/12/17 | 589 | 596 | 584 | 592 | 75,400 |
| 2024/12/16 | 599 | 599 | 583 | 588 | 78,500 |
| 2024/12/13 | 600 | 602 | 597 | 599 | 53,100 |
| 2024/12/12 | 604 | 607 | 600 | 600 | 37,400 |
| 2024/12/11 | 607 | 607 | 599 | 602 | 90,400 |
| 2024/12/10 | 611 | 613 | 606 | 606 | 26,100 |
| 2024/12/09 | 609 | 612 | 603 | 610 | 41,200 |
| 2024/12/06 | 608 | 609 | 604 | 605 | 22,300 |
| 2024/12/05 | 613 | 614 | 606 | 608 | 41,500 |
| 2024/12/04 | 618 | 618 | 608 | 611 | 40,600 |
| 2024/12/03 | 611 | 620 | 611 | 616 | 40,300 |
| 2024/12/02 | 614 | 615 | 603 | 611 | 74,300 |
| 2024/11/29 | 622 | 626 | 616 | 616 | 32,900 |
| 2024/11/28 | 621 | 630 | 617 | 630 | 44,300 |
| 2024/11/27 | 618 | 618 | 609 | 618 | 42,200 |
| 2024/11/26 | 610 | 620 | 607 | 618 | 34,100 |
| 2024/11/25 | 620 | 620 | 605 | 607 | 127,600 |
| 2024/11/22 | 618 | 621 | 612 | 617 | 50,900 |
| 2024/11/21 | 618 | 627 | 616 | 620 | 26,300 |
| 2024/11/20 | 616 | 631 | 611 | 611 | 42,100 |
| 2024/11/19 | 618 | 628 | 616 | 616 | 53,200 |
| 2024/11/18 | 610 | 620 | 610 | 612 | 39,000 |
| 2024/11/15 | 611 | 616 | 605 | 609 | 55,500 |
| 2024/11/14 | 612 | 614 | 605 | 607 | 83,800 |
| 2024/11/13 | 613 | 622 | 611 | 611 | 39,000 |
| 2024/11/12 | 628 | 634 | 611 | 613 | 73,400 |
| 2024/11/11 | 627 | 627 | 617 | 625 | 36,600 |
| 2024/11/08 | 625 | 632 | 620 | 632 | 51,300 |
| 2024/11/07 | 618 | 624 | 610 | 624 | 81,200 |
| 2024/11/06 | 622 | 622 | 609 | 611 | 63,100 |
| 2024/11/05 | 620 | 625 | 609 | 616 | 53,700 |
| 2024/11/01 | 622 | 622 | 611 | 616 | 57,400 |
| 2024/10/31 | 640 | 642 | 623 | 625 | 71,100 |
| 2024/10/30 | 660 | 660 | 630 | 635 | 121,800 |
| 2024/10/29 | 669 | 669 | 658 | 660 | 20,400 |
| 2024/10/28 | 659 | 669 | 654 | 667 | 20,300 |
| 2024/10/25 | 659 | 659 | 645 | 653 | 36,100 |
| 2024/10/24 | 657 | 667 | 654 | 657 | 37,400 |
| 2024/10/23 | 673 | 676 | 664 | 667 | 21,800 |
| 2024/10/22 | 690 | 690 | 672 | 673 | 41,000 |
| 2024/10/21 | 685 | 695 | 685 | 690 | 30,700 |
| 2024/10/18 | 690 | 697 | 685 | 686 | 24,600 |
| 2024/10/17 | 695 | 699 | 690 | 690 | 22,600 |
| 2024/10/16 | 705 | 712 | 696 | 698 | 51,900 |