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
2017/12/29 918 935 918 927 77,400
2017/12/28 926 931 916 923 80,700
2017/12/27 922 933 917 926 67,700
2017/12/26 924 924 912 914 95,200
2017/12/25 929 935 920 925 86,200
2017/12/22 921 928 915 923 110,600
2017/12/21 931 934 916 917 145,600
2017/12/20 892 933 891 926 385,200
2017/12/19 909 910 885 892 183,700
2017/12/18 898 920 895 909 262,400
2017/12/15 889 904 887 892 176,300
2017/12/14 881 893 877 890 110,200
2017/12/13 888 891 875 877 85,000
2017/12/12 895 897 876 886 154,000
2017/12/11 887 895 873 887 200,400
2017/12/08 871 890 860 888 282,500
2017/12/07 890 896 868 874 344,200
2017/12/06 893 919 893 899 206,600
2017/12/05 890 900 883 886 144,500
2017/12/04 905 913 888 888 158,000
2017/12/01 920 928 907 907 192,700
2017/11/30 910 929 899 924 353,600
2017/11/29 905 915 899 901 436,200
2017/11/28 892 907 891 896 147,600
2017/11/27 909 913 886 892 130,900
2017/11/24 897 910 894 908 91,500
2017/11/22 906 918 895 897 175,700
2017/11/21 888 905 881 903 150,000
2017/11/20 883 888 878 886 147,300
2017/11/17 860 889 860 885 126,900
2017/11/16 847 867 841 859 143,600
2017/11/15 878 878 845 850 303,900
2017/11/14 901 901 881 882 165,700
2017/11/13 911 915 894 896 155,700
2017/11/10 892 909 889 907 146,900
2017/11/09 917 918 890 900 308,200
2017/11/08 917 917 906 913 285,500
2017/11/07 910 914 893 908 417,300
2017/11/06 906 910 881 898 431,400
2017/11/02 938 945 900 903 658,700
2017/11/01 990 990 928 935 1,010,600
2017/10/31 1,100 1,107 1,086 1,094 75,600
2017/10/30 1,101 1,117 1,095 1,107 141,600
2017/10/27 1,097 1,113 1,079 1,103 118,000
2017/10/26 1,078 1,102 1,064 1,093 84,400
2017/10/25 1,089 1,089 1,059 1,064 77,800
2017/10/24 1,038 1,090 1,036 1,083 155,200
2017/10/23 1,058 1,062 1,030 1,037 160,600
2017/10/20 1,065 1,069 1,047 1,052 90,400
2017/10/19 1,079 1,091 1,067 1,076 85,500
2017/10/18 1,109 1,109 1,068 1,073 91,700
2017/10/17 1,101 1,115 1,073 1,115 122,600
2017/10/16 1,078 1,123 1,068 1,104 154,700
2017/10/13 1,100 1,100 1,069 1,085 153,700
2017/10/12 1,072 1,112 1,049 1,107 165,100
2017/10/11 1,078 1,133 1,064 1,091 266,900
2017/10/10 1,047 1,084 1,039 1,072 212,100
2017/10/06 1,025 1,050 1,014 1,048 110,100
2017/10/05 1,036 1,041 1,021 1,021 89,900
2017/10/04 1,071 1,072 1,041 1,048 78,100
2017/10/03 1,079 1,080 1,064 1,071 36,100
2017/10/02 1,074 1,084 1,060 1,079 66,000
2017/09/29 1,071 1,080 1,060 1,074 56,100
2017/09/28 1,091 1,092 1,073 1,082 42,000
2017/09/27 1,062 1,085 1,057 1,085 36,600
2017/09/26 1,080 1,080 1,052 1,067 49,800
2017/09/25 1,065 1,110 1,065 1,080 108,600
2017/09/22 1,078 1,081 1,044 1,045 54,500
2017/09/21 1,086 1,098 1,077 1,078 62,300
2017/09/20 1,074 1,107 1,072 1,085 102,200
2017/09/19 1,067 1,076 1,061 1,074 43,900
2017/09/15 1,062 1,079 1,057 1,061 47,300
2017/09/14 1,093 1,093 1,058 1,072 105,200
2017/09/13 1,080 1,111 1,071 1,105 149,000
2017/09/12 1,070 1,086 1,055 1,065 77,900
2017/09/11 1,035 1,066 1,029 1,065 94,500
2017/09/08 1,027 1,042 1,021 1,026 60,300
2017/09/07 1,040 1,045 1,013 1,029 66,400
2017/09/06 1,000 1,033 985 1,012 82,200
2017/09/05 1,060 1,069 1,013 1,020 147,400
2017/09/04 1,020 1,068 1,013 1,057 282,900
2017/09/01 993 1,024 988 1,015 127,100
2017/08/31 984 989 977 980 40,800
2017/08/30 998 1,000 976 983 62,900
2017/08/29 981 1,003 971 999 80,900
2017/08/28 982 997 982 990 62,900
2017/08/25 985 985 955 970 59,200
2017/08/24 953 977 951 974 60,700
2017/08/23 948 956 945 954 53,100
2017/08/22 940 949 933 937 42,800
2017/08/21 938 944 929 935 33,400
2017/08/18 935 946 933 938 45,600
2017/08/17 954 958 946 955 50,600
2017/08/16 944 957 941 948 67,800
2017/08/15 932 940 924 938 101,500
2017/08/14 950 950 927 934 89,900
2017/08/10 974 974 958 965 74,600
2017/08/09 981 984 960 969 84,000
2017/08/08 991 996 979 983 48,200
2017/08/07 1,007 1,011 987 991 68,100
2017/08/04 987 1,007 987 996 65,800
2017/08/03 999 1,002 985 991 91,300
2017/08/02 1,020 1,031 993 1,001 129,000
2017/08/01 1,033 1,052 1,028 1,037 448,300
2017/07/31 962 986 957 984 121,900
2017/07/28 957 972 948 958 84,900
2017/07/27 945 974 942 962 90,700
2017/07/26 956 956 934 938 69,200
2017/07/25 953 956 939 949 42,800
2017/07/24 945 952 939 950 34,200
2017/07/21 950 950 934 942 44,700
2017/07/20 936 953 936 950 64,900
2017/07/19 942 942 927 938 58,200
2017/07/18 919 935 909 932 67,400
2017/07/14 922 940 920 920 48,900
2017/07/13 933 936 924 925 53,000
2017/07/12 950 952 930 930 47,300
2017/07/11 945 959 945 950 53,200
2017/07/10 944 953 933 949 94,300
2017/07/07 955 962 928 938 176,400
2017/07/06 994 994 959 970 96,700
2017/07/05 984 984 963 980 80,100
2017/07/04 1,050 1,053 969 979 221,900
2017/07/03 1,005 1,042 1,000 1,030 334,200
2017/06/30 936 957 935 954 67,500
2017/06/29 935 957 935 952 63,300
2017/06/28 965 965 930 932 110,300
2017/06/27 978 979 949 953 117,300
2017/06/26 937 996 937 980 348,600
2017/06/23 938 945 910 927 137,100
2017/06/22 885 943 885 941 237,600
2017/06/21 890 907 880 887 106,100
2017/06/20 894 906 879 887 116,000
2017/06/19 865 918 863 888 240,900
2017/06/16 838 861 834 854 123,100
2017/06/15 833 833 818 824 36,200
2017/06/14 833 865 833 833 76,000
2017/06/13 828 836 820 832 38,400
2017/06/12 825 827 811 823 54,200
2017/06/09 827 832 824 828 29,000
2017/06/08 846 846 824 824 53,500
2017/06/07 824 840 823 839 59,900
2017/06/06 846 846 821 823 84,000
2017/06/05 843 858 840 846 90,500
2017/06/02 853 861 842 846 53,500
2017/06/01 841 859 841 853 65,200
2017/05/31 847 850 835 844 54,200
2017/05/30 851 857 837 849 70,300
2017/05/29 848 856 838 848 47,400
2017/05/26 864 864 847 850 53,500
2017/05/25 875 875 846 860 63,200
2017/05/24 858 870 848 863 79,100
2017/05/23 860 874 854 856 81,200
2017/05/22 880 885 859 861 80,200
2017/05/19 880 892 880 883 51,900
2017/05/18 890 904 874 878 116,700
2017/05/17 888 911 884 908 141,200
2017/05/16 871 893 870 890 155,100
2017/05/15 861 867 854 864 63,500
2017/05/12 875 875 847 854 89,300
2017/05/11 861 873 857 871 105,100
2017/05/10 835 869 832 866 137,500
2017/05/09 846 855 829 833 89,200
2017/05/08 839 860 839 855 171,500
2017/05/02 827 841 817 832 146,100
2017/05/01 803 844 802 830 439,400
2017/04/28 765 771 759 768 44,500
2017/04/27 751 770 751 766 62,200
2017/04/26 752 755 745 753 58,300
2017/04/25 737 751 733 747 42,200
2017/04/24 722 737 722 736 27,700
2017/04/21 725 729 714 720 49,100
2017/04/20 715 720 712 718 22,100
2017/04/19 720 739 715 715 40,600
2017/04/18 736 736 714 720 53,000
2017/04/17 693 734 693 731 63,600
2017/04/14 701 707 690 693 47,800
2017/04/13 697 711 692 709 46,200
2017/04/12 726 726 701 701 87,700
2017/04/11 745 745 731 732 59,000
2017/04/10 750 753 741 742 59,400
2017/04/07 755 757 739 750 72,700
2017/04/06 750 756 736 747 92,800
2017/04/05 757 768 753 753 65,100
2017/04/04 776 777 757 758 71,600
2017/04/03 789 789 772 776 31,800
2017/03/31 784 791 778 778 48,400
2017/03/30 800 801 775 779 80,700
2017/03/29 777 806 775 806 97,500
2017/03/28 769 778 761 778 55,300
2017/03/27 766 766 755 760 25,800
2017/03/24 753 772 749 767 51,800
2017/03/23 759 759 746 749 38,000
2017/03/22 750 761 744 752 59,100
2017/03/21 776 776 761 762 104,300
2017/03/17 775 779 774 776 26,000
2017/03/16 783 789 769 774 89,000
2017/03/15 781 789 775 783 55,300
2017/03/14 775 792 770 788 65,200
2017/03/13 802 806 782 785 89,800
2017/03/10 818 820 801 809 89,400
2017/03/09 799 818 797 818 156,700
2017/03/08 778 791 770 784 104,400
2017/03/07 781 782 774 778 29,200
2017/03/06 780 781 774 781 57,100
2017/03/03 767 788 763 779 82,500
2017/03/02 775 775 765 767 38,700
2017/03/01 764 767 756 760 89,100
2017/02/28 773 774 765 765 44,800
2017/02/27 776 776 766 770 36,200
2017/02/24 780 780 774 778 34,000
2017/02/23 764 781 760 778 94,000
2017/02/22 771 771 763 765 33,500
2017/02/21 768 780 762 766 84,300
2017/02/20 784 784 758 765 136,100
2017/02/17 780 788 775 786 73,500
2017/02/16 790 790 770 782 83,300
2017/02/15 820 820 790 791 107,500
2017/02/14 827 832 810 812 88,400
2017/02/13 826 831 825 830 44,300
2017/02/10 820 825 813 820 51,300
2017/02/09 819 819 808 811 36,100
2017/02/08 808 821 808 818 52,400
2017/02/07 808 827 803 812 48,900
2017/02/06 829 837 805 808 51,300
2017/02/03 833 834 814 820 42,500
2017/02/02 845 857 825 826 62,000
2017/02/01 856 872 823 845 161,900
2017/01/31 880 905 876 895 66,700
2017/01/30 875 888 871 877 27,600
2017/01/27 898 898 875 878 35,700
2017/01/26 900 900 886 890 37,400
2017/01/25 884 894 876 891 44,900
2017/01/24 883 886 867 869 31,600
2017/01/23 891 895 874 890 40,800
2017/01/20 869 899 869 890 78,300
2017/01/19 873 889 867 867 44,400
2017/01/18 863 869 852 868 38,600
2017/01/17 872 889 865 865 48,000
2017/01/16 894 899 873 876 51,500
2017/01/13 895 910 893 900 50,100
2017/01/12 906 922 893 899 60,100
2017/01/11 930 930 901 913 108,600
2017/01/10 900 967 900 942 233,100
2017/01/06 844 987 842 926 912,900
2017/01/05 830 838 823 837 61,600
2017/01/04 834 834 820 827 49,900

このページの先頭へ