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 |
|---|---|---|---|---|---|
| 2024/07/26 | 668 | 672 | 660 | 660 | 52,000 |
| 2024/07/25 | 669 | 674 | 656 | 663 | 90,000 |
| 2024/07/24 | 669 | 693 | 661 | 666 | 484,800 |
| 2024/07/23 | 670 | 680 | 667 | 669 | 34,000 |
| 2024/07/22 | 669 | 669 | 658 | 666 | 56,600 |
| 2024/07/19 | 665 | 673 | 659 | 659 | 45,800 |
| 2024/07/18 | 662 | 672 | 661 | 664 | 36,600 |
| 2024/07/17 | 669 | 679 | 660 | 667 | 48,400 |
| 2024/07/16 | 672 | 674 | 660 | 662 | 61,400 |
| 2024/07/12 | 667 | 685 | 666 | 673 | 83,300 |
| 2024/07/11 | 677 | 677 | 669 | 672 | 30,700 |
| 2024/07/10 | 677 | 677 | 665 | 667 | 33,900 |
| 2024/07/09 | 674 | 678 | 669 | 676 | 41,700 |
| 2024/07/08 | 671 | 680 | 670 | 673 | 31,200 |
| 2024/07/05 | 682 | 684 | 671 | 671 | 27,700 |
| 2024/07/04 | 679 | 683 | 675 | 683 | 38,200 |
| 2024/07/03 | 666 | 682 | 666 | 679 | 60,600 |
| 2024/07/02 | 677 | 680 | 665 | 668 | 46,600 |
| 2024/07/01 | 691 | 691 | 674 | 675 | 54,700 |
| 2024/06/28 | 681 | 684 | 668 | 684 | 63,700 |
| 2024/06/27 | 683 | 690 | 678 | 679 | 96,300 |
| 2024/06/26 | 681 | 692 | 673 | 686 | 147,100 |
| 2024/06/25 | 674 | 681 | 667 | 677 | 108,500 |
| 2024/06/24 | 670 | 678 | 662 | 668 | 111,300 |
| 2024/06/21 | 648 | 667 | 648 | 666 | 144,500 |
| 2024/06/20 | 646 | 652 | 640 | 643 | 69,700 |
| 2024/06/19 | 641 | 650 | 635 | 642 | 74,700 |
| 2024/06/18 | 630 | 643 | 630 | 636 | 59,300 |
| 2024/06/17 | 623 | 627 | 616 | 627 | 55,600 |
| 2024/06/14 | 619 | 629 | 613 | 627 | 93,400 |
| 2024/06/13 | 631 | 631 | 621 | 621 | 28,400 |
| 2024/06/12 | 630 | 633 | 627 | 627 | 46,100 |
| 2024/06/11 | 629 | 635 | 625 | 625 | 36,900 |
| 2024/06/10 | 625 | 632 | 621 | 631 | 20,100 |
| 2024/06/07 | 621 | 630 | 621 | 627 | 28,800 |
| 2024/06/06 | 635 | 635 | 625 | 629 | 24,000 |
| 2024/06/05 | 636 | 640 | 629 | 629 | 34,000 |
| 2024/06/04 | 636 | 643 | 632 | 637 | 77,600 |
| 2024/06/03 | 629 | 636 | 624 | 633 | 58,500 |
| 2024/05/31 | 611 | 627 | 611 | 622 | 68,700 |
| 2024/05/30 | 605 | 620 | 602 | 616 | 72,400 |
| 2024/05/29 | 620 | 622 | 609 | 611 | 59,400 |
| 2024/05/28 | 633 | 634 | 619 | 622 | 57,400 |
| 2024/05/27 | 635 | 635 | 622 | 633 | 27,500 |
| 2024/05/24 | 620 | 634 | 616 | 632 | 35,200 |
| 2024/05/23 | 623 | 630 | 619 | 623 | 34,600 |
| 2024/05/22 | 624 | 630 | 620 | 620 | 60,800 |
| 2024/05/21 | 637 | 640 | 627 | 627 | 68,900 |
| 2024/05/20 | 634 | 641 | 634 | 637 | 53,400 |
| 2024/05/17 | 650 | 652 | 633 | 633 | 106,900 |
| 2024/05/16 | 654 | 659 | 650 | 650 | 41,000 |
| 2024/05/15 | 665 | 666 | 653 | 653 | 50,400 |
| 2024/05/14 | 657 | 665 | 657 | 662 | 44,400 |
| 2024/05/13 | 660 | 660 | 653 | 657 | 44,500 |
| 2024/05/10 | 666 | 667 | 660 | 661 | 39,300 |
| 2024/05/09 | 676 | 676 | 663 | 663 | 73,200 |
| 2024/05/08 | 680 | 681 | 669 | 672 | 73,400 |
| 2024/05/07 | 680 | 686 | 680 | 685 | 57,000 |
| 2024/05/02 | 674 | 684 | 671 | 679 | 42,000 |
| 2024/05/01 | 675 | 687 | 666 | 680 | 78,200 |
| 2024/04/30 | 678 | 680 | 662 | 675 | 84,200 |
| 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 |