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
2018/12/28 1,082 1,100 1,045 1,097 73,500
2018/12/27 1,103 1,117 1,066 1,092 110,000
2018/12/26 1,040 1,083 1,031 1,043 54,600
2018/12/25 974 1,059 970 1,013 91,500
2018/12/21 1,110 1,133 1,057 1,108 97,800
2018/12/20 1,127 1,155 1,108 1,116 97,300
2018/12/19 1,139 1,166 1,124 1,141 68,000
2018/12/18 1,166 1,169 1,118 1,124 83,500
2018/12/17 1,240 1,240 1,185 1,194 73,800
2018/12/14 1,305 1,305 1,230 1,240 72,800
2018/12/13 1,304 1,313 1,265 1,288 58,100
2018/12/12 1,237 1,311 1,237 1,304 53,200
2018/12/11 1,234 1,250 1,210 1,224 50,600
2018/12/10 1,272 1,285 1,238 1,239 37,100
2018/12/07 1,264 1,283 1,243 1,276 36,800
2018/12/06 1,290 1,293 1,256 1,260 49,700
2018/12/05 1,272 1,299 1,268 1,294 76,000
2018/12/04 1,367 1,370 1,300 1,302 63,300
2018/12/03 1,402 1,429 1,360 1,366 70,500
2018/11/30 1,320 1,395 1,313 1,389 63,400
2018/11/29 1,367 1,383 1,311 1,319 73,200
2018/11/28 1,309 1,323 1,293 1,318 48,700
2018/11/27 1,294 1,303 1,258 1,298 62,400
2018/11/26 1,272 1,308 1,272 1,279 38,400
2018/11/22 1,312 1,312 1,270 1,285 60,200
2018/11/21 1,326 1,343 1,252 1,291 149,400
2018/11/20 1,438 1,438 1,350 1,373 115,500
2018/11/19 1,394 1,464 1,394 1,446 34,900
2018/11/16 1,372 1,431 1,353 1,404 60,000
2018/11/15 1,361 1,393 1,348 1,372 38,100
2018/11/14 1,420 1,440 1,373 1,381 46,400
2018/11/13 1,464 1,464 1,344 1,405 173,000
2018/11/12 1,484 1,529 1,470 1,494 73,700
2018/11/09 1,447 1,497 1,444 1,489 77,400
2018/11/08 1,453 1,505 1,437 1,447 80,800
2018/11/07 1,426 1,464 1,411 1,429 51,000
2018/11/06 1,420 1,450 1,383 1,422 96,200
2018/11/05 1,463 1,464 1,379 1,417 156,700
2018/11/02 1,522 1,550 1,453 1,484 131,200
2018/11/01 1,327 1,507 1,316 1,505 299,700
2018/10/31 1,312 1,342 1,282 1,323 106,500
2018/10/30 1,199 1,299 1,199 1,271 185,200
2018/10/29 1,231 1,297 1,201 1,212 168,700
2018/10/26 1,300 1,315 1,211 1,230 143,800
2018/10/25 1,292 1,306 1,246 1,291 143,600
2018/10/24 1,323 1,338 1,272 1,316 97,800
2018/10/23 1,345 1,399 1,316 1,318 142,600
2018/10/22 1,367 1,386 1,342 1,345 124,600
2018/10/19 1,384 1,434 1,356 1,383 120,300
2018/10/18 1,430 1,434 1,371 1,375 149,100
2018/10/17 1,448 1,477 1,420 1,434 127,700
2018/10/16 1,469 1,500 1,372 1,407 165,700
2018/10/15 1,500 1,503 1,442 1,474 247,200
2018/10/12 1,415 1,485 1,403 1,478 200,000
2018/10/11 1,399 1,468 1,350 1,427 186,700
2018/10/10 1,424 1,496 1,386 1,464 326,200
2018/10/09 1,332 1,469 1,332 1,425 468,500
2018/10/05 1,250 1,387 1,239 1,345 331,500
2018/10/04 1,213 1,272 1,206 1,261 122,500
2018/10/03 1,211 1,244 1,211 1,215 66,800
2018/10/02 1,230 1,256 1,201 1,201 89,700
2018/10/01 1,248 1,250 1,205 1,228 130,300
2018/09/28 1,250 1,298 1,238 1,252 170,600
2018/09/27 1,212 1,250 1,196 1,239 128,100
2018/09/26 1,202 1,214 1,181 1,213 87,800
2018/09/25 1,174 1,232 1,167 1,215 178,700
2018/09/21 1,161 1,165 1,140 1,157 50,500
2018/09/20 1,154 1,177 1,130 1,154 67,800
2018/09/19 1,121 1,157 1,114 1,151 69,400
2018/09/18 1,140 1,140 1,090 1,116 103,500
2018/09/14 1,139 1,167 1,138 1,145 126,100
2018/09/13 1,095 1,126 1,094 1,119 36,700
2018/09/12 1,136 1,136 1,085 1,095 64,100
2018/09/11 1,121 1,149 1,102 1,136 68,300
2018/09/10 1,071 1,125 1,071 1,112 50,900
2018/09/07 1,080 1,089 1,068 1,076 37,100
2018/09/06 1,105 1,110 1,071 1,087 50,500
2018/09/05 1,105 1,134 1,105 1,118 34,600
2018/09/04 1,113 1,146 1,103 1,105 48,600
2018/09/03 1,148 1,148 1,099 1,118 44,400
2018/08/31 1,150 1,159 1,142 1,145 48,600
2018/08/30 1,147 1,175 1,142 1,173 81,000
2018/08/29 1,150 1,158 1,140 1,154 66,700
2018/08/28 1,155 1,178 1,146 1,156 144,100
2018/08/27 1,133 1,138 1,097 1,135 174,500
2018/08/24 1,010 1,145 1,010 1,123 356,600
2018/08/23 977 1,007 977 995 55,800
2018/08/22 968 982 964 981 25,900
2018/08/21 966 976 950 970 43,800
2018/08/20 1,000 1,000 971 972 35,400
2018/08/17 979 1,013 979 1,003 53,000
2018/08/16 991 991 969 977 40,500
2018/08/15 999 1,010 984 993 25,300
2018/08/14 980 999 978 999 28,700
2018/08/13 1,000 1,004 976 978 28,900
2018/08/10 999 1,017 999 1,012 42,600
2018/08/09 1,006 1,014 996 999 40,300
2018/08/08 966 1,011 965 1,006 64,600
2018/08/07 977 978 954 962 47,600
2018/08/06 991 1,005 977 980 55,800
2018/08/03 1,023 1,023 997 998 72,100
2018/08/02 1,015 1,034 1,009 1,019 74,900
2018/08/01 1,079 1,081 1,007 1,019 98,600
2018/07/31 1,071 1,072 1,051 1,058 42,700
2018/07/30 1,107 1,107 1,070 1,076 47,800
2018/07/27 1,114 1,119 1,102 1,110 41,500
2018/07/26 1,093 1,104 1,093 1,102 23,400
2018/07/25 1,085 1,094 1,072 1,093 21,800
2018/07/24 1,062 1,097 1,062 1,091 35,300
2018/07/23 1,063 1,069 1,061 1,068 17,600
2018/07/20 1,080 1,086 1,060 1,071 20,800
2018/07/19 1,094 1,094 1,079 1,082 27,600
2018/07/18 1,084 1,107 1,084 1,098 36,000
2018/07/17 1,082 1,089 1,066 1,083 33,400
2018/07/13 1,092 1,111 1,084 1,085 32,700
2018/07/12 1,063 1,097 1,058 1,088 36,000
2018/07/11 1,086 1,086 1,054 1,059 25,400
2018/07/10 1,119 1,123 1,086 1,086 36,500
2018/07/09 1,086 1,114 1,079 1,113 35,400
2018/07/06 1,056 1,084 1,053 1,083 38,900
2018/07/05 1,093 1,093 1,048 1,052 33,100
2018/07/04 1,091 1,100 1,079 1,090 26,500
2018/07/03 1,135 1,149 1,096 1,102 62,800
2018/07/02 1,180 1,209 1,129 1,134 89,400
2018/06/29 1,137 1,178 1,134 1,175 103,900
2018/06/28 1,114 1,135 1,099 1,132 74,500
2018/06/27 1,094 1,122 1,077 1,116 64,200
2018/06/26 1,036 1,072 1,036 1,066 42,000
2018/06/25 1,098 1,098 1,049 1,052 32,000
2018/06/22 1,073 1,098 1,070 1,089 42,000
2018/06/21 1,105 1,115 1,076 1,084 55,800
2018/06/20 1,137 1,137 1,094 1,105 42,500
2018/06/19 1,130 1,146 1,120 1,127 41,500
2018/06/18 1,143 1,143 1,116 1,135 35,200
2018/06/15 1,142 1,157 1,128 1,133 35,900
2018/06/14 1,139 1,148 1,131 1,135 29,600
2018/06/13 1,134 1,155 1,133 1,138 26,300
2018/06/12 1,127 1,139 1,115 1,135 37,600
2018/06/11 1,117 1,130 1,113 1,118 17,700
2018/06/08 1,106 1,124 1,105 1,117 55,200
2018/06/07 1,121 1,126 1,103 1,115 41,500
2018/06/06 1,136 1,136 1,109 1,113 77,700
2018/06/05 1,135 1,136 1,117 1,127 54,100
2018/06/04 1,140 1,173 1,138 1,142 56,100
2018/06/01 1,132 1,137 1,115 1,128 44,700
2018/05/31 1,149 1,165 1,125 1,130 69,400
2018/05/30 1,132 1,152 1,114 1,150 48,200
2018/05/29 1,156 1,170 1,141 1,144 44,000
2018/05/28 1,129 1,153 1,125 1,147 67,700
2018/05/25 1,118 1,129 1,115 1,118 57,800
2018/05/24 1,128 1,135 1,118 1,124 43,700
2018/05/23 1,105 1,130 1,102 1,128 56,300
2018/05/22 1,137 1,137 1,103 1,105 111,100
2018/05/21 1,137 1,179 1,132 1,137 140,900
2018/05/18 1,144 1,146 1,126 1,136 64,800
2018/05/17 1,097 1,140 1,090 1,132 142,900
2018/05/16 1,139 1,140 1,093 1,096 114,400
2018/05/15 1,132 1,159 1,131 1,139 164,500
2018/05/14 1,130 1,144 1,107 1,128 115,300
2018/05/11 1,150 1,165 1,107 1,111 219,300
2018/05/10 1,134 1,155 1,121 1,141 142,000
2018/05/09 1,109 1,157 1,103 1,122 298,900
2018/05/08 1,084 1,111 1,060 1,109 185,100
2018/05/07 1,015 1,123 1,011 1,097 484,700
2018/05/02 996 1,014 983 1,011 136,600
2018/05/01 1,015 1,040 987 1,001 167,900
2018/04/27 1,015 1,024 1,008 1,015 39,600
2018/04/26 1,015 1,020 998 1,014 74,200
2018/04/25 1,003 1,020 1,001 1,010 33,200
2018/04/24 1,004 1,017 1,003 1,008 35,000
2018/04/23 1,002 1,014 991 1,003 44,700
2018/04/20 1,008 1,016 1,001 1,002 27,700
2018/04/19 1,017 1,019 993 1,008 55,500
2018/04/18 1,007 1,018 996 1,010 55,000
2018/04/17 1,008 1,019 995 1,004 46,600
2018/04/16 1,010 1,019 980 1,016 41,400
2018/04/13 1,007 1,025 1,004 1,019 46,800
2018/04/12 1,010 1,034 995 1,001 112,500
2018/04/11 1,058 1,058 1,008 1,010 141,000
2018/04/10 1,056 1,093 1,054 1,064 122,900
2018/04/09 1,025 1,072 1,021 1,056 172,800
2018/04/06 1,020 1,048 1,007 1,030 127,000
2018/04/05 994 1,024 985 1,019 117,200
2018/04/04 996 997 981 989 51,700
2018/04/03 970 994 963 988 41,900
2018/04/02 1,005 1,005 975 980 83,500
2018/03/30 982 998 978 995 84,200
2018/03/29 960 977 960 972 58,400
2018/03/28 930 950 922 949 59,700
2018/03/27 934 942 922 937 81,400
2018/03/26 920 930 905 930 69,500
2018/03/23 940 956 926 930 81,600
2018/03/22 956 968 945 955 85,900
2018/03/20 942 954 933 951 48,500
2018/03/19 976 978 941 949 46,300
2018/03/16 965 974 956 971 44,100
2018/03/15 969 980 963 965 41,300
2018/03/14 976 984 966 969 69,200
2018/03/13 984 991 976 989 60,200
2018/03/12 1,003 1,003 970 985 164,400
2018/03/09 1,013 1,016 995 998 49,100
2018/03/08 1,005 1,015 995 1,003 40,800
2018/03/07 1,005 1,019 994 1,000 34,100
2018/03/06 998 1,022 998 1,004 42,600
2018/03/05 1,000 1,003 985 986 70,400
2018/03/02 983 1,012 982 1,002 64,700
2018/03/01 1,025 1,026 1,006 1,009 61,600
2018/02/28 1,016 1,044 1,011 1,033 69,300
2018/02/27 1,060 1,064 1,023 1,026 99,000
2018/02/26 1,017 1,067 1,016 1,057 223,100
2018/02/23 998 1,011 998 1,001 79,000
2018/02/22 985 1,016 981 996 196,800
2018/02/21 955 993 954 983 121,100
2018/02/20 957 960 949 955 46,400
2018/02/19 935 958 935 956 51,900
2018/02/16 928 943 913 929 108,300
2018/02/15 936 938 912 916 83,500
2018/02/14 953 954 898 911 108,800
2018/02/13 970 974 947 947 67,400
2018/02/09 921 960 921 959 123,200
2018/02/08 971 987 958 975 126,000
2018/02/07 999 1,004 962 964 154,900
2018/02/06 954 974 913 950 232,700
2018/02/05 1,014 1,059 1,007 1,007 263,200
2018/02/02 1,014 1,072 1,011 1,055 346,500
2018/02/01 971 1,040 968 1,024 907,800
2018/01/31 909 926 906 911 95,400
2018/01/30 931 931 899 908 96,500
2018/01/29 938 941 923 923 98,300
2018/01/26 942 944 926 926 80,300
2018/01/25 940 950 933 935 163,500
2018/01/24 931 943 929 933 121,700
2018/01/23 911 935 911 929 196,000
2018/01/22 898 909 897 905 61,900
2018/01/19 906 907 895 897 62,300
2018/01/18 910 912 898 900 119,500
2018/01/17 919 920 904 909 78,800
2018/01/16 916 923 909 919 104,600
2018/01/15 915 927 912 914 85,000
2018/01/12 924 928 912 917 130,300
2018/01/11 921 929 919 929 83,600
2018/01/10 925 931 919 929 106,000
2018/01/09 936 937 924 928 85,900
2018/01/05 944 944 926 936 126,900
2018/01/04 928 949 922 941 190,700

このページの先頭へ