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
2020/12/30 2,421 2,421 2,327 2,362 68,900
2020/12/29 2,450 2,463 2,424 2,424 29,400
2020/12/28 2,410 2,449 2,400 2,443 68,000
2020/12/25 2,308 2,409 2,308 2,402 89,400
2020/12/24 2,336 2,339 2,300 2,308 29,200
2020/12/23 2,271 2,323 2,247 2,323 41,200
2020/12/22 2,286 2,286 2,220 2,261 69,000
2020/12/21 2,288 2,339 2,282 2,289 69,800
2020/12/18 2,340 2,340 2,253 2,264 90,300
2020/12/17 2,355 2,355 2,305 2,331 34,900
2020/12/16 2,371 2,371 2,329 2,350 31,100
2020/12/15 2,380 2,396 2,355 2,371 15,700
2020/12/14 2,397 2,419 2,387 2,400 55,100
2020/12/11 2,342 2,399 2,342 2,397 45,400
2020/12/10 2,368 2,371 2,333 2,351 23,000
2020/12/09 2,393 2,393 2,347 2,372 30,500
2020/12/08 2,311 2,354 2,282 2,351 59,100
2020/12/07 2,443 2,451 2,313 2,317 110,000
2020/12/04 2,370 2,510 2,370 2,493 181,500
2020/12/03 2,317 2,369 2,264 2,365 75,900
2020/12/02 2,299 2,323 2,255 2,308 101,400
2020/12/01 2,344 2,366 2,278 2,297 59,800
2020/11/30 2,421 2,421 2,345 2,345 106,900
2020/11/27 2,380 2,444 2,355 2,371 115,800
2020/11/26 2,356 2,429 2,301 2,411 200,200
2020/11/25 2,271 2,365 2,268 2,326 194,400
2020/11/24 2,231 2,287 2,209 2,259 105,300
2020/11/20 2,095 2,202 2,068 2,154 108,800
2020/11/19 2,115 2,122 2,067 2,093 91,600
2020/11/18 2,195 2,205 2,153 2,153 40,800
2020/11/17 2,205 2,209 2,150 2,202 67,100
2020/11/16 2,188 2,237 2,169 2,205 48,600
2020/11/13 2,238 2,238 2,161 2,188 65,800
2020/11/12 2,268 2,268 2,220 2,252 69,000
2020/11/11 2,264 2,288 2,233 2,265 68,700
2020/11/10 2,301 2,302 2,213 2,226 83,500
2020/11/09 2,309 2,311 2,257 2,280 69,400
2020/11/06 2,298 2,306 2,261 2,271 71,300
2020/11/05 2,219 2,294 2,200 2,286 92,300
2020/11/04 2,203 2,227 2,137 2,223 81,300
2020/11/02 2,149 2,225 2,144 2,203 67,600
2020/10/30 2,251 2,273 2,180 2,199 96,900
2020/10/29 2,195 2,242 2,157 2,224 161,400
2020/10/28 2,177 2,303 2,163 2,278 210,200
2020/10/27 2,050 2,221 2,050 2,214 171,200
2020/10/26 2,145 2,145 2,059 2,065 139,900
2020/10/23 2,157 2,170 2,101 2,145 65,700
2020/10/22 2,222 2,228 2,158 2,169 155,100
2020/10/21 2,244 2,321 2,238 2,240 161,700
2020/10/20 2,296 2,337 2,151 2,194 287,100
2020/10/19 2,044 2,138 2,043 2,128 101,100
2020/10/16 2,037 2,069 2,017 2,033 59,600
2020/10/15 2,078 2,078 2,010 2,037 53,400
2020/10/14 2,024 2,064 2,005 2,047 48,200
2020/10/13 2,009 2,051 1,995 2,036 30,000
2020/10/12 2,033 2,041 2,009 2,021 48,800
2020/10/09 2,106 2,106 2,030 2,053 48,400
2020/10/08 2,062 2,095 2,062 2,080 52,000
2020/10/07 2,058 2,074 2,051 2,061 51,100
2020/10/06 2,103 2,110 2,047 2,093 125,200
2020/10/05 2,119 2,140 2,091 2,102 67,900
2020/10/02 2,167 2,168 2,083 2,090 93,700
2020/09/30 2,184 2,200 2,138 2,161 84,400
2020/09/29 2,156 2,228 2,146 2,203 101,200
2020/09/28 2,199 2,213 2,178 2,200 95,900
2020/09/25 2,200 2,205 2,173 2,180 85,500
2020/09/24 2,209 2,245 2,181 2,181 103,200
2020/09/23 2,210 2,264 2,198 2,214 127,700
2020/09/18 2,251 2,281 2,207 2,249 137,100
2020/09/17 2,220 2,255 2,187 2,251 70,900
2020/09/16 2,199 2,259 2,188 2,237 117,300
2020/09/15 2,208 2,237 2,166 2,198 110,200
2020/09/14 2,131 2,209 2,102 2,200 104,400
2020/09/11 2,130 2,136 2,081 2,131 52,300
2020/09/10 2,142 2,175 2,115 2,131 109,200
2020/09/09 2,111 2,177 2,105 2,148 133,100
2020/09/08 2,072 2,159 2,067 2,139 165,700
2020/09/07 2,000 2,063 1,985 2,060 100,100
2020/09/04 2,045 2,057 2,017 2,039 96,900
2020/09/03 2,080 2,113 2,073 2,085 105,700
2020/09/02 2,063 2,078 2,031 2,061 92,900
2020/09/01 1,943 2,028 1,922 2,013 164,600
2020/08/31 1,880 1,925 1,880 1,898 86,700
2020/08/28 1,912 1,934 1,849 1,870 73,300
2020/08/27 1,945 1,967 1,918 1,937 67,800
2020/08/26 1,929 1,967 1,905 1,967 106,200
2020/08/25 1,945 1,966 1,917 1,917 71,500
2020/08/24 1,967 1,967 1,935 1,967 100,000
2020/08/21 2,005 2,005 1,968 1,982 160,900
2020/08/20 2,085 2,085 2,013 2,034 99,800
2020/08/19 2,065 2,122 2,065 2,085 187,700
2020/08/18 2,029 2,070 2,012 2,049 191,100
2020/08/17 2,024 2,024 1,950 1,994 175,200
2020/08/14 1,935 2,064 1,935 2,050 259,400
2020/08/13 1,899 1,985 1,899 1,937 265,400
2020/08/12 1,828 1,899 1,824 1,890 140,000
2020/08/11 1,790 1,856 1,754 1,844 169,400
2020/08/07 1,823 1,846 1,799 1,806 158,700
2020/08/06 1,799 1,849 1,798 1,815 175,400
2020/08/05 1,831 1,837 1,767 1,793 290,800
2020/08/04 1,820 1,902 1,810 1,871 355,200
2020/08/03 1,750 1,825 1,700 1,780 371,700
2020/07/31 1,607 1,637 1,555 1,555 76,300
2020/07/30 1,617 1,642 1,604 1,615 50,900
2020/07/29 1,621 1,640 1,606 1,618 55,100
2020/07/28 1,671 1,674 1,622 1,623 85,500
2020/07/27 1,595 1,687 1,575 1,672 138,400
2020/07/22 1,628 1,628 1,592 1,595 64,300
2020/07/21 1,606 1,630 1,597 1,613 46,400
2020/07/20 1,610 1,620 1,586 1,606 43,900
2020/07/17 1,642 1,642 1,579 1,602 65,000
2020/07/16 1,643 1,643 1,610 1,610 88,800
2020/07/15 1,582 1,608 1,558 1,603 90,700
2020/07/14 1,557 1,576 1,539 1,551 108,800
2020/07/13 1,517 1,561 1,517 1,557 161,500
2020/07/10 1,516 1,530 1,494 1,494 155,500
2020/07/09 1,568 1,569 1,520 1,520 80,900
2020/07/08 1,603 1,621 1,569 1,570 53,800
2020/07/07 1,595 1,630 1,589 1,612 67,200
2020/07/06 1,575 1,609 1,575 1,597 59,000
2020/07/03 1,570 1,591 1,547 1,577 72,500
2020/07/02 1,606 1,614 1,566 1,566 69,200
2020/07/01 1,633 1,633 1,579 1,579 94,200
2020/06/30 1,636 1,669 1,627 1,631 83,400
2020/06/29 1,617 1,627 1,590 1,609 97,700
2020/06/26 1,681 1,682 1,618 1,634 149,200
2020/06/25 1,735 1,735 1,698 1,699 121,400
2020/06/24 1,683 1,743 1,682 1,736 128,200
2020/06/23 1,681 1,699 1,660 1,674 92,100
2020/06/22 1,631 1,674 1,631 1,668 74,300
2020/06/19 1,639 1,665 1,622 1,661 42,600
2020/06/18 1,680 1,689 1,626 1,646 28,500
2020/06/17 1,647 1,680 1,638 1,665 72,900
2020/06/16 1,596 1,647 1,595 1,646 80,000
2020/06/15 1,640 1,640 1,546 1,555 183,900
2020/06/12 1,702 1,702 1,631 1,648 194,500
2020/06/11 1,770 1,791 1,746 1,747 135,500
2020/06/10 1,768 1,768 1,726 1,758 84,600
2020/06/09 1,724 1,767 1,700 1,761 98,400
2020/06/08 1,726 1,726 1,672 1,718 119,800
2020/06/05 1,722 1,722 1,683 1,712 112,900
2020/06/04 1,765 1,780 1,728 1,746 78,900
2020/06/03 1,758 1,759 1,721 1,748 114,800
2020/06/02 1,746 1,766 1,715 1,741 89,700
2020/06/01 1,735 1,753 1,701 1,749 126,200
2020/05/29 1,749 1,760 1,718 1,729 159,400
2020/05/28 1,769 1,770 1,720 1,754 127,500
2020/05/27 1,759 1,793 1,740 1,771 157,700
2020/05/26 1,773 1,788 1,734 1,755 137,900
2020/05/25 1,899 1,899 1,759 1,769 250,900
2020/05/22 1,746 1,819 1,746 1,819 292,400
2020/05/21 1,645 1,708 1,643 1,702 170,500
2020/05/20 1,570 1,622 1,569 1,620 102,500
2020/05/19 1,612 1,612 1,554 1,579 84,500
2020/05/18 1,565 1,589 1,551 1,579 65,000
2020/05/15 1,584 1,591 1,538 1,560 129,500
2020/05/14 1,612 1,634 1,580 1,580 118,400
2020/05/13 1,600 1,619 1,552 1,619 131,300
2020/05/12 1,623 1,641 1,581 1,602 130,400
2020/05/11 1,600 1,636 1,575 1,617 151,400
2020/05/08 1,620 1,623 1,572 1,595 158,600
2020/05/07 1,600 1,629 1,572 1,606 222,200
2020/05/01 1,538 1,635 1,497 1,577 296,500
2020/04/30 1,610 1,624 1,569 1,578 220,000
2020/04/28 1,548 1,585 1,527 1,570 195,600
2020/04/27 1,536 1,559 1,514 1,530 109,300
2020/04/24 1,492 1,507 1,481 1,505 103,900
2020/04/23 1,512 1,524 1,497 1,520 66,200
2020/04/22 1,509 1,517 1,473 1,508 101,200
2020/04/21 1,562 1,582 1,519 1,538 67,900
2020/04/20 1,555 1,585 1,535 1,560 88,400
2020/04/17 1,566 1,591 1,541 1,550 102,500
2020/04/16 1,480 1,563 1,480 1,543 114,000
2020/04/15 1,476 1,516 1,437 1,507 191,500
2020/04/14 1,459 1,488 1,417 1,479 191,400
2020/04/13 1,549 1,551 1,452 1,463 270,200
2020/04/10 1,612 1,617 1,503 1,552 194,600
2020/04/09 1,585 1,623 1,571 1,610 152,500
2020/04/08 1,525 1,568 1,478 1,561 105,800
2020/04/07 1,554 1,565 1,483 1,525 98,500
2020/04/06 1,440 1,528 1,440 1,514 167,100
2020/04/03 1,485 1,500 1,429 1,439 152,200
2020/04/02 1,499 1,535 1,460 1,486 129,900
2020/04/01 1,661 1,661 1,527 1,539 87,300
2020/03/31 1,617 1,674 1,595 1,635 111,900
2020/03/30 1,649 1,673 1,552 1,657 180,900
2020/03/27 1,670 1,709 1,633 1,699 197,800
2020/03/26 1,600 1,669 1,558 1,650 203,800
2020/03/25 1,590 1,610 1,548 1,602 198,900
2020/03/24 1,475 1,539 1,450 1,528 209,300
2020/03/23 1,469 1,490 1,417 1,445 357,100
2020/03/19 1,441 1,471 1,348 1,419 316,500
2020/03/18 1,327 1,443 1,327 1,386 336,000
2020/03/17 1,256 1,330 1,208 1,322 293,700
2020/03/16 1,324 1,380 1,269 1,271 161,100
2020/03/13 1,286 1,327 1,225 1,304 286,500
2020/03/12 1,446 1,500 1,415 1,420 218,400
2020/03/11 1,535 1,549 1,497 1,497 243,200
2020/03/10 1,428 1,519 1,409 1,519 320,200
2020/03/09 1,552 1,593 1,489 1,502 182,200
2020/03/06 1,646 1,681 1,622 1,632 179,100
2020/03/05 1,720 1,750 1,665 1,688 161,600
2020/03/04 1,636 1,715 1,631 1,690 194,300
2020/03/03 1,763 1,763 1,664 1,678 203,500
2020/03/02 1,582 1,730 1,571 1,691 260,300
2020/02/28 1,623 1,647 1,597 1,608 266,500
2020/02/27 1,768 1,770 1,679 1,688 246,000
2020/02/26 1,797 1,799 1,726 1,767 125,800
2020/02/25 1,706 1,832 1,706 1,810 220,600
2020/02/21 1,894 1,899 1,854 1,866 136,400
2020/02/20 1,948 1,956 1,910 1,918 169,200
2020/02/19 1,908 1,940 1,891 1,908 139,100
2020/02/18 1,895 1,917 1,857 1,907 257,300
2020/02/17 1,989 1,999 1,930 1,935 259,200
2020/02/14 2,051 2,079 2,003 2,012 164,600
2020/02/13 2,000 2,069 1,971 2,067 262,700
2020/02/12 2,010 2,022 1,988 2,011 111,700
2020/02/10 2,001 2,012 1,970 1,980 146,600
2020/02/07 2,080 2,092 1,995 2,016 156,800
2020/02/06 2,049 2,081 1,985 2,068 272,600
2020/02/05 2,085 2,086 1,988 2,011 317,800
2020/02/04 2,151 2,151 2,050 2,064 305,200
2020/02/03 2,029 2,180 1,951 2,148 521,900
2020/01/31 2,398 2,398 2,323 2,329 268,000
2020/01/30 2,463 2,463 2,321 2,352 303,600
2020/01/29 2,559 2,559 2,475 2,479 109,800
2020/01/28 2,473 2,594 2,462 2,561 173,100
2020/01/27 2,530 2,559 2,507 2,522 83,800
2020/01/24 2,611 2,611 2,550 2,584 77,600
2020/01/23 2,574 2,603 2,549 2,570 122,600
2020/01/22 2,520 2,586 2,503 2,575 118,000
2020/01/21 2,574 2,581 2,510 2,530 97,000
2020/01/20 2,570 2,601 2,554 2,574 101,300
2020/01/17 2,600 2,610 2,556 2,584 85,700
2020/01/16 2,562 2,581 2,550 2,579 118,500
2020/01/15 2,623 2,623 2,515 2,561 194,200
2020/01/14 2,546 2,623 2,546 2,595 180,500
2020/01/10 2,478 2,539 2,460 2,539 125,600
2020/01/09 2,476 2,515 2,445 2,452 144,800
2020/01/08 2,451 2,457 2,361 2,433 145,400
2020/01/07 2,396 2,474 2,395 2,461 160,300
2020/01/06 2,311 2,393 2,311 2,370 157,500

このページの先頭へ