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
2006/12/29 324 329 323 323 40,500
2006/12/28 321 330 321 329 96,300
2006/12/27 323 325 319 325 138,400
2006/12/26 316 318 302 318 244,000
2006/12/25 337 338 313 317 294,100
2006/12/22 342 348 335 338 228,500
2006/12/21 354 355 345 347 148,100
2006/12/20 351 354 345 348 138,800
2006/12/19 359 359 350 350 190,100
2006/12/18 365 370 350 354 454,900
2006/12/15 377 379 369 370 416,400
2006/12/14 394 395 385 386 107,300
2006/12/13 396 398 381 390 251,300
2006/12/12 401 402 397 397 171,700
2006/12/11 402 404 400 401 255,200
2006/12/08 403 404 401 402 179,900
2006/12/07 400 403 400 403 238,000
2006/12/06 403 404 398 404 334,900
2006/12/05 405 411 399 400 573,100
2006/12/04 407 410 395 402 1,112,900
2006/12/01 422 427 389 390 3,531,100
2006/11/30 467 467 467 467 66,900
2006/11/29 556 570 549 567 76,200
2006/11/28 547 560 535 546 73,200
2006/11/27 540 563 540 554 73,200
2006/11/24 545 551 538 544 78,700
2006/11/22 540 545 532 545 34,200
2006/11/21 543 550 535 541 43,800
2006/11/20 556 560 543 543 50,700
2006/11/17 556 561 551 557 38,800
2006/11/16 563 571 556 559 35,800
2006/11/15 568 580 563 563 22,000
2006/11/14 557 577 557 572 34,000
2006/11/13 560 567 552 557 38,400
2006/11/10 562 569 557 562 54,100
2006/11/09 568 574 560 572 61,500
2006/11/08 580 580 568 568 58,500
2006/11/07 590 590 578 578 69,600
2006/11/06 599 600 590 590 70,000
2006/11/02 600 603 596 602 63,700
2006/11/01 600 607 598 600 47,200
2006/10/31 604 606 600 601 31,200
2006/10/30 610 611 590 596 142,800
2006/10/27 616 621 612 615 52,600
2006/10/26 612 632 610 618 53,100
2006/10/25 613 613 605 610 48,700
2006/10/24 605 608 603 603 98,700
2006/10/23 607 609 602 605 119,900
2006/10/20 605 610 605 606 99,500
2006/10/19 612 614 602 605 149,700
2006/10/18 622 628 601 610 60,500
2006/10/17 641 643 620 621 30,400
2006/10/16 612 632 612 629 31,200
2006/10/13 618 619 611 615 23,400
2006/10/12 611 618 602 606 40,000
2006/10/11 604 615 599 606 91,500
2006/10/10 620 639 618 624 33,500
2006/10/06 649 649 622 625 35,500
2006/10/05 657 659 620 635 102,600
2006/10/04 664 676 655 656 38,200
2006/10/03 666 675 663 668 27,800
2006/10/02 672 679 665 665 21,600
2006/09/29 675 688 660 660 31,600
2006/09/28 662 676 653 673 26,300
2006/09/27 641 672 641 672 42,800
2006/09/26 651 670 638 641 59,100
2006/09/25 695 697 670 673 37,900
2006/09/22 709 718 695 702 38,700
2006/09/21 711 748 711 728 37,000
2006/09/20 718 723 713 720 18,800
2006/09/19 758 758 726 726 54,200
2006/09/15 785 788 743 758 67,300
2006/09/14 783 790 779 788 96,500
2006/09/13 761 782 752 775 86,700
2006/09/12 770 771 761 761 29,800
2006/09/11 766 773 764 768 43,300
2006/09/08 764 768 758 764 66,500
2006/09/07 768 778 768 774 45,700
2006/09/06 763 769 758 768 27,400
2006/09/05 770 770 750 758 64,100
2006/09/04 721 752 721 751 123,300
2006/09/01 704 720 696 720 59,400
2006/08/31 700 706 688 701 49,200
2006/08/30 694 697 688 690 21,400
2006/08/29 692 700 689 695 44,100
2006/08/28 708 708 690 692 27,100
2006/08/25 700 715 700 707 39,900
2006/08/24 712 712 704 704 55,300
2006/08/23 703 708 695 708 59,900
2006/08/22 677 694 677 689 35,300
2006/08/21 678 685 675 676 37,700
2006/08/18 663 690 662 678 78,100
2006/08/17 697 697 661 670 98,400
2006/08/16 711 714 680 697 96,000
2006/08/15 713 717 709 712 110,100
2006/08/14 699 718 698 714 128,400
2006/08/11 650 688 650 688 110,900
2006/08/10 615 644 614 644 55,700
2006/08/09 607 612 605 610 35,900
2006/08/08 607 614 600 606 54,000
2006/08/07 615 622 597 597 126,300
2006/08/04 577 589 575 589 50,400
2006/08/03 560 575 559 568 57,500
2006/08/02 548 555 543 553 66,700
2006/08/01 530 549 530 547 71,500
2006/07/31 538 545 530 537 46,800
2006/07/28 523 531 518 531 50,900
2006/07/27 525 530 513 523 58,000
2006/07/26 545 550 529 535 59,000
2006/07/25 551 552 542 546 35,200
2006/07/24 555 556 530 543 77,500
2006/07/21 560 564 545 545 120,900
2006/07/20 560 575 558 560 164,900
2006/07/19 572 576 555 555 84,800
2006/07/18 602 604 560 575 71,600
2006/07/14 611 620 609 610 52,100
2006/07/13 638 639 617 620 80,300
2006/07/12 642 642 632 634 33,400
2006/07/11 644 651 635 643 80,500
2006/07/10 650 654 631 643 95,300
2006/07/07 670 671 652 655 73,000
2006/07/06 677 679 664 667 90,700
2006/07/05 677 685 674 679 95,600
2006/07/04 690 697 685 692 90,100
2006/07/03 703 710 685 690 121,400
2006/06/30 707 713 701 708 64,600
2006/06/29 705 710 705 705 30,100
2006/06/28 700 716 700 709 38,700
2006/06/27 720 726 710 718 49,100
2006/06/26 730 737 718 726 86,300
2006/06/23 755 763 745 747 24,500
2006/06/22 770 770 752 763 22,400
2006/06/21 767 767 756 756 13,300
2006/06/20 753 765 753 759 18,000
2006/06/19 742 763 742 763 39,100
2006/06/16 740 746 733 742 27,800
2006/06/15 734 748 726 726 44,500
2006/06/14 740 749 732 732 32,800
2006/06/13 752 754 739 739 25,700
2006/06/12 744 753 744 752 20,600
2006/06/09 729 749 727 744 102,800
2006/06/08 756 761 726 726 85,000
2006/06/07 780 783 765 766 60,600
2006/06/06 795 795 780 785 27,000
2006/06/05 772 794 765 791 55,200
2006/06/02 780 797 761 776 81,400
2006/06/01 816 823 793 794 99,000
2006/05/31 830 834 811 818 85,500
2006/05/30 865 869 841 844 94,400
2006/05/29 882 882 866 869 69,200
2006/05/26 864 883 864 881 119,500
2006/05/25 906 909 903 909 99,500
2006/05/24 905 906 900 902 66,900
2006/05/23 903 906 900 903 67,800
2006/05/22 905 907 900 901 103,900
2006/05/19 898 904 896 904 80,500
2006/05/18 905 905 899 900 130,100
2006/05/17 912 912 899 903 210,100
2006/05/16 910 915 907 907 101,000
2006/05/15 905 910 902 910 87,600
2006/05/12 903 908 898 902 142,000
2006/05/11 910 911 902 905 87,200
2006/05/10 915 916 903 910 149,900
2006/05/09 919 920 915 915 92,900
2006/05/08 912 917 911 914 81,100
2006/05/02 900 907 899 905 132,700
2006/05/01 901 905 898 899 196,600
2006/04/28 905 906 897 900 222,000
2006/04/27 906 909 903 907 63,700
2006/04/26 903 909 898 899 112,000
2006/04/25 909 909 892 893 210,000
2006/04/24 915 915 899 899 263,500
2006/04/21 926 926 915 917 187,400
2006/04/20 939 939 927 931 81,300
2006/04/19 945 945 935 936 45,000
2006/04/18 935 940 932 940 33,500
2006/04/17 937 939 930 931 113,100
2006/04/14 940 944 937 937 66,200
2006/04/13 943 944 935 937 107,900
2006/04/12 949 949 942 942 117,600
2006/04/11 955 955 945 948 87,500
2006/04/10 946 959 944 951 107,600
2006/04/07 967 967 939 950 271,700
2006/04/06 982 982 972 974 84,300
2006/04/05 978 982 975 975 53,200
2006/04/04 973 980 971 978 84,400
2006/04/03 976 980 967 970 163,300
2006/03/31 965 977 965 973 93,200
2006/03/30 968 973 966 969 140,900
2006/03/29 950 975 948 961 150,500
2006/03/28 945 945 935 940 91,100
2006/03/27 935 950 930 935 108,100
2006/03/24 929 933 923 930 36,200
2006/03/23 930 937 922 923 78,300
2006/03/22 930 930 921 925 38,200
2006/03/20 910 926 910 925 60,500
2006/03/17 910 913 907 907 42,300
2006/03/16 930 930 907 910 70,400
2006/03/15 923 930 923 923 91,700
2006/03/14 915 923 915 920 55,900
2006/03/13 910 920 910 915 58,500
2006/03/10 900 908 898 905 72,000
2006/03/09 896 901 892 901 86,700
2006/03/08 907 909 895 900 102,200
2006/03/07 920 920 900 905 284,600
2006/03/06 908 911 904 910 110,500
2006/03/03 918 922 908 915 74,000
2006/03/02 922 933 916 922 154,500
2006/03/01 926 933 912 930 172,000
2006/02/28 930 938 925 930 79,700
2006/02/27 935 936 925 928 106,700
2006/02/24 941 941 920 926 144,500
2006/02/23 931 944 923 935 68,300
2006/02/22 917 935 917 921 109,800
2006/02/21 930 939 903 917 192,000
2006/02/20 985 987 942 942 150,900
2006/02/17 990 1,000 982 988 108,600
2006/02/16 1,026 1,026 987 999 212,500
2006/02/15 1,040 1,043 1,031 1,032 34,400
2006/02/14 1,033 1,050 1,020 1,036 50,000
2006/02/13 1,050 1,054 1,038 1,043 85,600
2006/02/10 1,067 1,070 1,050 1,050 72,100
2006/02/09 1,060 1,073 1,056 1,066 29,800
2006/02/08 1,068 1,069 1,054 1,055 43,100
2006/02/07 1,090 1,094 1,051 1,060 179,200
2006/02/06 1,093 1,094 1,080 1,089 76,900
2006/02/03 1,080 1,090 1,070 1,084 69,000
2006/02/02 1,062 1,087 1,062 1,082 99,500
2006/02/01 1,070 1,072 1,062 1,065 77,100
2006/01/31 1,080 1,085 1,064 1,069 117,100
2006/01/30 1,078 1,090 1,063 1,063 99,700
2006/01/27 1,063 1,070 1,054 1,066 62,200
2006/01/26 1,056 1,057 1,043 1,043 109,800
2006/01/25 1,051 1,066 1,041 1,042 91,000
2006/01/24 1,058 1,070 1,035 1,051 159,100
2006/01/23 1,075 1,090 1,055 1,058 83,000
2006/01/20 1,099 1,099 1,076 1,077 45,300
2006/01/19 1,070 1,088 1,061 1,085 72,500
2006/01/18 1,076 1,098 1,070 1,096 164,500
2006/01/17 1,110 1,114 1,065 1,072 195,500
2006/01/16 1,125 1,127 1,117 1,124 78,200
2006/01/13 1,124 1,126 1,119 1,126 52,300
2006/01/12 1,127 1,130 1,114 1,121 100,600
2006/01/11 1,134 1,134 1,122 1,126 50,200
2006/01/10 1,136 1,136 1,122 1,122 65,900
2006/01/06 1,120 1,124 1,112 1,119 74,900
2006/01/05 1,131 1,135 1,101 1,107 211,100
2006/01/04 1,120 1,131 1,120 1,127 51,200

このページの先頭へ