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
2026/07/10 874 949 874 944 413,100
2026/07/09 877 888 872 874 165,200
2026/07/08 887 895 875 878 146,600
2026/07/07 893 900 882 889 103,500
2026/07/06 890 909 873 894 165,200
2026/07/03 880 905 857 895 240,700
2026/07/02 878 887 865 868 188,000
2026/07/01 881 891 868 872 152,900
2026/06/30 889 889 862 880 226,100
2026/06/29 928 930 885 890 213,000
2026/06/26 925 926 899 916 204,700
2026/06/25 915 937 903 928 289,300
2026/06/24 915 927 899 905 319,100
2026/06/23 913 915 893 911 303,100
2026/06/22 910 924 904 919 320,600
2026/06/19 890 932 886 918 395,300
2026/06/18 916 924 869 905 917,500
2026/06/17 809 946 808 926 1,171,000
2026/06/16 810 817 790 805 387,900
2026/06/15 807 820 793 817 315,200
2026/06/12 779 802 770 801 334,100
2026/06/11 779 794 765 781 317,300
2026/06/10 785 802 775 794 333,000
2026/06/09 785 794 755 786 276,700
2026/06/08 783 802 770 780 199,300
2026/06/05 793 799 772 798 229,400
2026/06/04 777 797 771 788 311,900
2026/06/03 815 830 784 792 394,800
2026/06/02 834 834 811 815 477,000
2026/06/01 805 854 805 842 436,200
2026/05/29 805 827 797 804 423,400
2026/05/28 804 816 781 810 378,400
2026/05/27 807 817 787 805 421,000
2026/05/26 817 817 772 800 525,500
2026/05/25 794 821 768 812 546,100
2026/05/22 724 809 718 809 1,062,800
2026/05/21 710 724 696 718 430,800
2026/05/20 713 725 691 709 614,600
2026/05/19 724 747 707 720 1,104,500
2026/05/18 734 786 705 733 4,248,600
2026/05/15 630 630 630 630 87,800
2026/05/14 530 530 530 530 56,100
2026/05/13 446 457 446 450 450,800
2026/05/12 470 471 445 446 619,700
2026/05/11 493 494 460 465 1,079,500
2026/05/08 520 537 511 530 384,500
2026/05/07 526 539 518 522 292,800
2026/05/01 543 545 515 522 415,000
2026/04/30 508 571 494 550 2,373,400
2026/04/28 561 562 495 503 1,009,800
2026/04/27 585 592 527 554 1,365,500
2026/04/24 574 605 571 582 616,600
2026/04/23 584 587 548 570 345,100
2026/04/22 567 599 560 583 665,000
2026/04/21 564 581 561 571 121,000
2026/04/20 560 569 554 564 59,200
2026/04/17 562 568 555 558 89,500
2026/04/16 566 567 556 566 141,500
2026/04/15 564 567 556 560 150,600
2026/04/14 552 560 549 559 79,600
2026/04/13 547 554 542 547 58,500
2026/04/10 564 565 549 551 80,800
2026/04/09 572 574 559 559 84,600
2026/04/08 573 575 563 572 132,100
2026/04/07 555 563 554 563 111,000
2026/04/06 545 557 543 555 93,000
2026/04/03 555 555 542 545 89,100
2026/03/27 574 584 561 579 237,900
2026/03/26 577 592 565 578 383,100
2026/03/25 551 579 549 577 372,300
2026/03/24 538 545 532 541 189,100
2026/03/23 530 537 525 528 272,800
2026/03/19 556 561 543 548 172,400
2026/03/18 560 568 549 565 274,700
2026/03/17 552 566 550 554 280,100
2026/03/16 545 550 533 542 312,600
2026/03/13 571 576 533 538 741,900
2026/03/12 585 586 571 580 369,000
2026/03/11 629 629 595 595 418,600
2026/03/10 643 652 605 625 645,300
2026/03/09 656 664 603 625 1,005,200
2026/03/06 701 703 679 683 400,700
2026/03/05 698 758 684 705 1,432,400
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

このページの先頭へ