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
2007/12/28 311 313 301 301 14,500
2007/12/27 300 311 299 309 27,100
2007/12/26 285 305 285 305 44,700
2007/12/25 285 289 283 285 85,200
2007/12/21 300 302 280 292 93,800
2007/12/20 307 314 303 304 51,200
2007/12/19 308 315 308 308 53,300
2007/12/18 309 317 307 313 40,300
2007/12/17 318 318 305 309 54,200
2007/12/14 323 327 319 322 51,100
2007/12/13 331 333 327 327 18,000
2007/12/12 327 336 325 335 25,900
2007/12/11 330 336 330 330 27,600
2007/12/10 334 338 332 332 28,000
2007/12/07 335 340 330 331 22,200
2007/12/06 334 340 332 333 35,800
2007/12/05 326 339 322 338 41,700
2007/12/04 335 336 326 327 42,700
2007/12/03 340 340 334 340 21,500
2007/11/30 345 345 333 340 26,300
2007/11/29 342 347 336 340 31,400
2007/11/28 326 335 325 330 42,900
2007/11/27 321 329 315 323 53,300
2007/11/26 327 332 325 327 25,700
2007/11/22 324 327 312 320 20,900
2007/11/21 325 334 320 325 24,100
2007/11/20 330 330 310 325 76,500
2007/11/19 344 349 331 332 21,800
2007/11/16 347 351 339 343 38,300
2007/11/15 353 360 348 350 21,100
2007/11/14 343 351 342 349 27,400
2007/11/13 340 343 337 338 37,100
2007/11/12 355 362 342 345 70,500
2007/11/09 364 371 358 360 64,100
2007/11/08 356 366 351 360 83,100
2007/11/07 366 375 365 368 44,100
2007/11/06 372 377 370 371 29,200
2007/11/05 377 377 366 371 57,900
2007/11/02 370 380 369 375 33,000
2007/11/01 380 381 375 380 31,500
2007/10/31 376 379 367 379 39,400
2007/10/30 379 379 365 377 63,200
2007/10/29 379 386 375 380 73,800
2007/10/26 379 382 365 374 75,900
2007/10/25 387 393 370 372 80,200
2007/10/24 390 394 380 384 47,300
2007/10/23 391 392 375 376 41,900
2007/10/22 364 386 364 382 69,200
2007/10/19 378 400 375 388 85,000
2007/10/18 363 385 363 383 71,500
2007/10/17 372 378 361 361 90,200
2007/10/16 384 393 369 369 174,000
2007/10/15 387 400 372 399 318,400
2007/10/12 419 419 406 412 105,500
2007/10/11 430 435 408 414 144,000
2007/10/10 415 435 412 427 238,400
2007/10/09 418 420 405 408 216,400
2007/10/05 418 427 402 408 203,600
2007/10/04 454 467 402 417 1,015,100
2007/10/03 381 447 379 434 1,101,400
2007/10/02 370 373 367 371 66,700
2007/10/01 361 366 359 361 92,900
2007/09/28 356 359 350 356 57,600
2007/09/27 345 353 342 350 86,900
2007/09/26 343 348 336 342 42,800
2007/09/25 340 342 334 339 62,200
2007/09/21 341 346 333 340 120,000
2007/09/20 356 356 332 345 191,400
2007/09/19 359 359 345 356 87,400
2007/09/18 370 370 342 345 142,300
2007/09/14 362 365 354 361 84,600
2007/09/13 356 366 347 352 88,700
2007/09/12 381 388 351 352 196,700
2007/09/11 345 372 341 372 221,000
2007/09/10 335 351 335 347 145,400
2007/09/07 348 352 341 345 51,000
2007/09/06 338 354 338 347 149,200
2007/09/05 365 366 343 343 169,400
2007/09/04 371 371 352 354 107,300
2007/09/03 365 383 355 366 254,100
2007/08/31 350 366 333 365 187,700
2007/08/30 370 370 350 355 110,200
2007/08/29 361 366 356 362 147,800
2007/08/28 387 389 369 372 134,100
2007/08/27 400 400 389 391 103,200
2007/08/24 395 399 388 390 87,600
2007/08/23 405 405 388 390 130,300
2007/08/22 381 395 380 392 131,800
2007/08/21 382 401 382 384 127,700
2007/08/20 406 411 386 386 294,900
2007/08/17 420 420 373 376 440,100
2007/08/16 428 454 408 418 751,600
2007/08/15 414 456 409 423 890,000
2007/08/14 391 474 383 434 2,242,500
2007/08/13 411 466 403 406 1,623,200
2007/08/10 410 416 388 393 550,900
2007/08/09 441 462 407 424 1,545,900
2007/08/08 475 486 422 431 1,557,000
2007/08/07 492 516 462 500 2,417,600
2007/08/06 539 560 471 477 2,568,600
2007/08/03 646 685 508 513 5,077,100
2007/08/02 535 608 528 608 5,026,900
2007/08/01 454 524 451 508 2,379,600
2007/07/31 417 447 415 444 351,000
2007/07/30 404 426 401 413 206,000
2007/07/27 407 443 381 410 712,800
2007/07/26 416 478 414 422 2,002,400
2007/07/25 388 419 383 408 605,500
2007/07/24 373 389 373 389 408,100
2007/07/23 358 377 352 371 529,900
2007/07/20 348 353 341 348 137,600
2007/07/19 345 359 341 346 169,400
2007/07/18 345 347 336 344 70,900
2007/07/17 345 350 342 345 77,300
2007/07/13 337 344 336 340 118,500
2007/07/12 355 363 336 336 225,400
2007/07/11 349 365 342 349 256,200
2007/07/10 353 361 343 352 459,200
2007/07/09 334 399 333 363 1,895,100
2007/07/06 322 322 318 319 36,800
2007/07/05 311 326 311 317 92,000
2007/07/04 315 316 311 314 18,300
2007/07/03 319 320 310 313 66,300
2007/07/02 303 320 302 319 113,400
2007/06/29 303 303 301 303 17,800
2007/06/28 300 303 300 301 17,900
2007/06/27 304 304 300 300 29,500
2007/06/26 305 305 302 303 30,600
2007/06/25 300 303 299 301 58,900
2007/06/22 298 299 296 299 23,800
2007/06/21 296 297 295 297 19,600
2007/06/20 297 299 296 298 23,800
2007/06/19 297 297 295 296 15,200
2007/06/18 298 298 293 295 38,300
2007/06/15 291 295 290 295 25,100
2007/06/14 290 299 290 291 39,400
2007/06/13 290 292 288 288 71,700
2007/06/12 304 304 295 295 98,600
2007/06/11 299 307 294 299 173,000
2007/06/08 284 288 283 287 63,500
2007/06/07 283 284 282 283 31,100
2007/06/06 285 285 282 284 38,100
2007/06/05 281 285 281 285 30,400
2007/06/04 285 286 280 282 135,500
2007/06/01 289 290 280 284 138,600
2007/05/31 302 303 289 296 125,900
2007/05/30 304 306 301 302 43,000
2007/05/29 304 308 302 303 32,900
2007/05/28 303 308 302 302 27,600
2007/05/25 306 308 304 304 25,800
2007/05/24 308 310 303 304 31,800
2007/05/23 303 309 303 309 32,500
2007/05/22 305 307 301 302 64,100
2007/05/21 305 307 303 305 13,300
2007/05/18 310 310 304 305 35,500
2007/05/17 308 309 305 305 32,900
2007/05/16 309 314 308 308 25,500
2007/05/15 309 317 308 310 29,200
2007/05/14 318 319 310 310 29,000
2007/05/11 323 323 317 318 34,900
2007/05/10 320 325 319 323 56,400
2007/05/09 321 322 317 322 31,800
2007/05/08 315 321 315 321 41,600
2007/05/07 313 315 305 315 47,800
2007/05/02 309 309 305 308 39,400
2007/05/01 307 310 306 310 19,300
2007/04/27 312 312 310 310 16,600
2007/04/26 311 314 307 312 34,800
2007/04/25 310 312 307 307 25,500
2007/04/24 308 310 308 310 38,000
2007/04/23 309 310 306 307 33,700
2007/04/20 311 312 306 306 42,300
2007/04/19 319 319 311 311 42,700
2007/04/18 326 326 319 319 63,200
2007/04/17 330 333 329 329 50,100
2007/04/16 331 335 330 331 54,000
2007/04/13 336 336 329 330 54,300
2007/04/12 328 334 326 331 66,400
2007/04/11 327 330 327 328 26,600
2007/04/10 328 330 326 327 64,600
2007/04/09 322 325 320 324 80,500
2007/04/06 316 325 315 317 53,800
2007/04/05 313 318 311 314 60,200
2007/04/04 315 320 313 316 33,300
2007/04/03 316 320 315 315 42,800
2007/04/02 309 326 309 321 155,600
2007/03/30 305 308 305 306 71,600
2007/03/29 306 308 303 305 77,000
2007/03/28 303 307 303 307 34,900
2007/03/27 307 307 302 303 62,200
2007/03/26 305 308 303 306 98,100
2007/03/23 311 314 303 306 116,400
2007/03/22 309 315 309 312 59,200
2007/03/20 311 314 309 309 70,200
2007/03/19 316 320 310 310 90,300
2007/03/16 318 322 315 316 77,500
2007/03/15 324 326 318 318 85,500
2007/03/14 330 331 321 322 78,100
2007/03/13 333 340 332 332 41,900
2007/03/12 332 333 330 333 70,100
2007/03/09 331 333 326 327 85,500
2007/03/08 334 336 325 336 66,900
2007/03/07 334 334 329 330 99,400
2007/03/06 317 327 317 326 88,400
2007/03/05 324 328 315 317 145,200
2007/03/02 324 334 324 334 58,600
2007/03/01 332 333 325 329 96,000
2007/02/28 327 338 320 336 146,700
2007/02/27 348 348 342 348 53,000
2007/02/26 352 352 342 344 88,800
2007/02/23 334 345 333 342 142,700
2007/02/22 325 334 325 333 84,800
2007/02/21 324 331 324 327 60,200
2007/02/20 332 334 322 324 81,900
2007/02/19 333 339 328 332 115,600
2007/02/16 328 339 326 337 72,800
2007/02/15 329 330 323 328 63,600
2007/02/14 322 338 322 324 100,900
2007/02/13 327 330 320 321 103,800
2007/02/09 336 336 324 329 122,200
2007/02/08 335 340 332 335 78,000
2007/02/07 341 346 333 338 98,300
2007/02/06 342 348 335 340 65,300
2007/02/05 350 356 340 343 113,100
2007/02/02 353 357 351 351 64,300
2007/02/01 353 358 351 356 100,700
2007/01/31 356 361 351 354 119,000
2007/01/30 370 370 359 365 138,700
2007/01/29 359 369 350 367 216,500
2007/01/26 355 357 343 344 138,200
2007/01/25 362 367 351 353 218,900
2007/01/24 376 379 360 360 250,700
2007/01/23 367 385 367 376 355,600
2007/01/22 358 399 358 365 826,800
2007/01/19 351 358 345 353 236,300
2007/01/18 325 359 322 352 399,100
2007/01/17 313 330 312 330 154,300
2007/01/16 315 318 312 315 114,700
2007/01/15 320 320 315 318 99,500
2007/01/12 320 322 316 319 127,400
2007/01/11 320 330 316 316 198,300
2007/01/10 309 311 305 306 73,900
2007/01/09 307 314 307 312 76,600
2007/01/05 318 319 311 312 101,900
2007/01/04 323 325 318 322 63,500

このページの先頭へ