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
2021/12/30 1,910 1,912 1,864 1,872 15,900
2021/12/29 1,903 1,915 1,870 1,907 22,500
2021/12/28 1,888 1,923 1,883 1,915 69,500
2021/12/27 1,890 1,890 1,805 1,857 37,300
2021/12/24 1,877 1,898 1,855 1,866 27,300
2021/12/23 1,869 1,942 1,858 1,915 58,500
2021/12/22 1,841 1,903 1,831 1,868 81,800
2021/12/21 1,843 1,846 1,802 1,818 32,100
2021/12/20 1,877 1,878 1,803 1,804 24,000
2021/12/17 1,894 1,919 1,847 1,867 45,700
2021/12/16 1,919 1,929 1,881 1,889 34,900
2021/12/15 1,905 1,941 1,902 1,919 24,300
2021/12/14 1,937 1,944 1,896 1,911 50,100
2021/12/13 1,944 1,952 1,921 1,944 28,000
2021/12/10 2,022 2,022 1,932 1,944 55,600
2021/12/09 1,999 2,050 1,989 2,019 61,700
2021/12/08 2,013 2,082 1,980 1,996 101,000
2021/12/07 1,901 1,946 1,885 1,935 38,300
2021/12/06 1,942 1,942 1,871 1,881 32,900
2021/12/03 1,906 1,928 1,891 1,907 43,600
2021/12/02 1,918 1,952 1,901 1,902 21,200
2021/12/01 1,976 1,976 1,889 1,918 33,400
2021/11/30 2,035 2,050 1,934 1,936 62,500
2021/11/29 2,050 2,050 1,945 1,955 70,700
2021/11/26 2,117 2,121 2,077 2,088 36,500
2021/11/25 2,157 2,157 2,110 2,111 24,700
2021/11/24 2,211 2,211 2,122 2,156 38,400
2021/11/22 2,271 2,275 2,209 2,211 20,900
2021/11/19 2,281 2,290 2,229 2,286 80,700
2021/11/18 2,244 2,292 2,244 2,284 48,400
2021/11/17 2,256 2,285 2,237 2,244 43,400
2021/11/16 2,250 2,293 2,241 2,244 54,500
2021/11/15 2,224 2,240 2,197 2,223 25,700
2021/11/12 2,189 2,232 2,189 2,224 28,600
2021/11/11 2,138 2,217 2,131 2,191 40,800
2021/11/10 2,123 2,156 2,117 2,140 13,100
2021/11/09 2,140 2,150 2,120 2,123 15,600
2021/11/08 2,175 2,179 2,137 2,158 15,200
2021/11/05 2,148 2,170 2,121 2,165 24,100
2021/11/04 2,108 2,166 2,092 2,160 24,900
2021/11/02 2,156 2,156 2,099 2,100 41,800
2021/11/01 2,169 2,219 2,114 2,156 67,800
2021/10/29 2,206 2,213 2,166 2,180 30,900
2021/10/28 2,161 2,220 2,151 2,214 29,800
2021/10/27 2,188 2,191 2,165 2,174 10,900
2021/10/26 2,191 2,202 2,177 2,200 13,700
2021/10/25 2,172 2,210 2,141 2,191 21,200
2021/10/22 2,177 2,197 2,159 2,170 20,100
2021/10/21 2,186 2,198 2,169 2,171 9,900
2021/10/20 2,204 2,210 2,185 2,185 8,000
2021/10/19 2,187 2,217 2,187 2,201 6,900
2021/10/18 2,246 2,246 2,197 2,205 25,700
2021/10/15 2,175 2,227 2,175 2,223 25,000
2021/10/14 2,155 2,183 2,130 2,175 23,500
2021/10/13 2,133 2,163 2,133 2,155 17,600
2021/10/12 2,168 2,186 2,123 2,133 34,500
2021/10/11 2,169 2,176 2,135 2,168 17,900
2021/10/08 2,122 2,179 2,115 2,168 32,400
2021/10/07 2,149 2,169 2,110 2,122 43,000
2021/10/06 2,198 2,210 2,114 2,116 72,100
2021/10/05 2,228 2,241 2,192 2,198 41,800
2021/10/04 2,354 2,369 2,232 2,244 40,100
2021/10/01 2,249 2,320 2,237 2,308 81,000
2021/09/30 2,213 2,265 2,208 2,256 36,000
2021/09/29 2,221 2,226 2,180 2,203 63,200
2021/09/28 2,224 2,247 2,189 2,243 44,800
2021/09/27 2,270 2,270 2,209 2,217 28,200
2021/09/24 2,239 2,273 2,224 2,270 29,700
2021/09/22 2,251 2,266 2,192 2,198 38,000
2021/09/21 2,306 2,306 2,264 2,267 32,000
2021/09/17 2,336 2,356 2,321 2,356 34,300
2021/09/16 2,340 2,347 2,298 2,339 19,200
2021/09/15 2,308 2,338 2,308 2,333 15,700
2021/09/14 2,353 2,353 2,317 2,350 26,600
2021/09/13 2,329 2,355 2,325 2,353 17,500
2021/09/10 2,317 2,353 2,301 2,353 55,300
2021/09/09 2,294 2,332 2,290 2,321 28,400
2021/09/08 2,300 2,340 2,269 2,325 82,600
2021/09/07 2,301 2,318 2,289 2,302 29,900
2021/09/06 2,303 2,317 2,284 2,301 39,000
2021/09/03 2,287 2,304 2,250 2,288 33,700
2021/09/02 2,300 2,309 2,258 2,279 38,900
2021/09/01 2,297 2,301 2,260 2,301 21,800
2021/08/31 2,228 2,320 2,228 2,297 31,400
2021/08/30 2,261 2,261 2,218 2,243 31,100
2021/08/27 2,277 2,288 2,217 2,245 40,600
2021/08/26 2,299 2,314 2,252 2,305 46,800
2021/08/25 2,266 2,333 2,266 2,312 38,100
2021/08/24 2,240 2,283 2,236 2,266 27,000
2021/08/23 2,188 2,242 2,188 2,236 18,900
2021/08/20 2,193 2,222 2,158 2,170 26,300
2021/08/19 2,165 2,219 2,157 2,190 29,200
2021/08/18 2,108 2,159 2,101 2,155 19,800
2021/08/17 2,168 2,194 2,106 2,110 18,500
2021/08/16 2,199 2,199 2,115 2,165 32,600
2021/08/13 2,209 2,209 2,181 2,183 12,900
2021/08/12 2,210 2,215 2,185 2,187 15,800
2021/08/11 2,235 2,235 2,195 2,210 22,300
2021/08/10 2,240 2,244 2,201 2,208 32,200
2021/08/06 2,240 2,258 2,215 2,226 31,000
2021/08/05 2,250 2,250 2,191 2,239 45,900
2021/08/04 2,318 2,319 2,236 2,277 51,100
2021/08/03 2,351 2,410 2,319 2,324 43,900
2021/08/02 2,450 2,500 2,360 2,401 106,000
2021/07/30 2,400 2,435 2,341 2,416 66,500
2021/07/29 2,371 2,407 2,348 2,403 34,400
2021/07/28 2,371 2,432 2,371 2,384 43,300
2021/07/27 2,380 2,423 2,380 2,401 32,000
2021/07/26 2,381 2,447 2,378 2,389 65,500
2021/07/21 2,290 2,335 2,269 2,331 37,200
2021/07/20 2,245 2,293 2,240 2,260 23,900
2021/07/19 2,265 2,278 2,245 2,264 47,700
2021/07/16 2,293 2,311 2,268 2,289 32,200
2021/07/15 2,337 2,365 2,305 2,315 32,200
2021/07/14 2,362 2,384 2,300 2,347 52,600
2021/07/13 2,261 2,391 2,260 2,383 132,400
2021/07/12 2,203 2,265 2,200 2,252 55,000
2021/07/09 2,174 2,175 2,132 2,167 44,000
2021/07/08 2,183 2,189 2,124 2,124 33,700
2021/07/07 2,158 2,189 2,158 2,183 13,200
2021/07/06 2,186 2,198 2,160 2,175 11,900
2021/07/05 2,190 2,211 2,170 2,173 15,600
2021/07/02 2,207 2,208 2,188 2,193 14,500
2021/07/01 2,194 2,214 2,170 2,179 28,600
2021/06/30 2,209 2,212 2,176 2,183 22,400
2021/06/29 2,207 2,207 2,173 2,188 38,000
2021/06/28 2,186 2,186 2,155 2,169 18,100
2021/06/25 2,222 2,222 2,175 2,187 21,800
2021/06/24 2,190 2,225 2,174 2,221 31,500
2021/06/23 2,229 2,229 2,169 2,195 19,600
2021/06/22 2,151 2,218 2,151 2,182 46,400
2021/06/21 2,120 2,123 2,097 2,101 29,600
2021/06/18 2,174 2,198 2,145 2,145 34,500
2021/06/17 2,167 2,185 2,165 2,166 15,500
2021/06/16 2,192 2,193 2,166 2,181 19,000
2021/06/15 2,237 2,237 2,177 2,193 27,300
2021/06/14 2,232 2,260 2,222 2,237 34,400
2021/06/11 2,250 2,270 2,222 2,224 41,600
2021/06/10 2,170 2,246 2,169 2,243 68,900
2021/06/09 2,185 2,195 2,168 2,176 40,700
2021/06/08 2,183 2,195 2,161 2,176 31,700
2021/06/07 2,152 2,179 2,145 2,158 39,300
2021/06/04 2,086 2,148 2,086 2,128 58,800
2021/06/03 2,109 2,114 2,085 2,093 33,100
2021/06/02 2,097 2,122 2,075 2,095 34,100
2021/06/01 2,036 2,143 2,016 2,117 86,900
2021/05/31 2,023 2,037 2,006 2,016 85,500
2021/05/28 2,037 2,051 2,020 2,036 143,400
2021/05/27 2,089 2,091 2,032 2,036 75,300
2021/05/26 2,132 2,135 2,077 2,090 73,000
2021/05/25 2,160 2,165 2,130 2,133 50,600
2021/05/24 2,173 2,180 2,152 2,174 18,700
2021/05/21 2,154 2,180 2,154 2,176 36,800
2021/05/20 2,180 2,193 2,136 2,176 58,900
2021/05/19 2,197 2,197 2,141 2,180 30,400
2021/05/18 2,203 2,208 2,148 2,160 40,600
2021/05/17 2,130 2,253 2,130 2,213 114,500
2021/05/14 2,139 2,238 2,139 2,157 51,100
2021/05/13 2,110 2,142 2,086 2,118 42,000
2021/05/12 2,203 2,203 2,096 2,110 49,900
2021/05/11 2,233 2,241 2,196 2,203 60,700
2021/05/10 2,267 2,283 2,229 2,250 60,400
2021/05/07 2,282 2,348 2,250 2,300 159,300
2021/05/06 2,203 2,338 2,184 2,232 150,500
2021/04/30 2,125 2,131 2,076 2,114 68,600
2021/04/28 2,140 2,140 2,100 2,121 24,700
2021/04/27 2,148 2,153 2,114 2,118 44,300
2021/04/26 2,140 2,173 2,120 2,148 31,200
2021/04/23 2,122 2,143 2,103 2,129 36,900
2021/04/22 2,175 2,175 2,118 2,160 27,700
2021/04/21 2,106 2,118 2,070 2,084 84,600
2021/04/20 2,197 2,197 2,146 2,151 39,000
2021/04/19 2,234 2,234 2,202 2,217 25,800
2021/04/16 2,243 2,243 2,196 2,235 37,300
2021/04/15 2,203 2,238 2,191 2,211 30,200
2021/04/14 2,220 2,220 2,156 2,203 38,800
2021/04/13 2,215 2,249 2,210 2,226 40,600
2021/04/12 2,222 2,237 2,199 2,215 35,500
2021/04/09 2,143 2,225 2,136 2,212 54,100
2021/04/08 2,127 2,175 2,115 2,165 53,000
2021/04/07 2,135 2,158 2,122 2,129 63,600
2021/04/06 2,212 2,237 2,158 2,162 43,500
2021/04/05 2,196 2,263 2,196 2,228 70,900
2021/04/02 2,229 2,238 2,195 2,197 46,800
2021/04/01 2,234 2,283 2,219 2,229 42,900
2021/03/31 2,268 2,333 2,236 2,265 60,900
2021/03/30 2,333 2,333 2,257 2,268 53,600
2021/03/29 2,366 2,399 2,311 2,339 93,300
2021/03/26 2,274 2,365 2,228 2,347 119,200
2021/03/25 2,244 2,269 2,209 2,250 82,500
2021/03/24 2,198 2,228 2,170 2,194 95,600
2021/03/23 2,200 2,257 2,188 2,219 97,200
2021/03/22 2,173 2,232 2,170 2,192 71,300
2021/03/19 2,183 2,218 2,161 2,200 131,700
2021/03/18 2,159 2,241 2,151 2,199 148,900
2021/03/17 2,102 2,148 2,098 2,139 126,100
2021/03/16 2,095 2,150 2,087 2,102 125,900
2021/03/15 2,082 2,106 2,073 2,095 68,100
2021/03/12 2,113 2,113 2,013 2,082 105,900
2021/03/11 2,035 2,100 2,024 2,063 110,900
2021/03/10 2,036 2,073 1,998 2,027 121,200
2021/03/09 1,961 2,017 1,930 1,996 81,300
2021/03/08 1,944 1,961 1,918 1,934 69,600
2021/03/05 1,900 1,910 1,868 1,904 49,800
2021/03/04 1,908 1,918 1,887 1,917 39,300
2021/03/03 1,940 1,940 1,910 1,920 30,300
2021/03/02 1,992 1,992 1,905 1,934 49,000
2021/03/01 1,907 1,953 1,897 1,953 59,900
2021/02/26 1,959 1,959 1,902 1,903 90,400
2021/02/25 1,980 1,985 1,957 1,966 63,600
2021/02/24 1,986 1,997 1,956 1,960 86,400
2021/02/22 2,027 2,030 1,985 2,006 56,900
2021/02/19 2,020 2,034 2,000 2,020 94,200
2021/02/18 2,080 2,100 2,049 2,049 52,300
2021/02/17 2,131 2,134 2,091 2,094 57,300
2021/02/16 2,149 2,158 2,126 2,140 35,300
2021/02/15 2,150 2,167 2,115 2,138 50,500
2021/02/12 2,121 2,149 2,107 2,138 54,600
2021/02/10 2,138 2,138 2,110 2,121 71,700
2021/02/09 2,151 2,163 2,089 2,138 62,300
2021/02/08 2,085 2,167 2,047 2,163 107,400
2021/02/05 2,079 2,083 2,046 2,080 61,900
2021/02/04 2,104 2,115 2,043 2,054 83,100
2021/02/03 2,152 2,161 2,105 2,126 42,700
2021/02/02 2,099 2,182 2,081 2,151 68,300
2021/02/01 2,102 2,137 2,052 2,090 108,100
2021/01/29 2,227 2,227 2,171 2,181 34,500
2021/01/28 2,240 2,241 2,202 2,227 40,500
2021/01/27 2,281 2,284 2,252 2,262 31,800
2021/01/26 2,310 2,320 2,280 2,290 34,100
2021/01/25 2,276 2,306 2,267 2,306 42,400
2021/01/22 2,310 2,326 2,266 2,266 72,300
2021/01/21 2,305 2,351 2,289 2,349 61,300
2021/01/20 2,315 2,330 2,276 2,281 72,900
2021/01/19 2,372 2,384 2,345 2,348 29,600
2021/01/18 2,365 2,387 2,344 2,361 43,300
2021/01/15 2,425 2,462 2,383 2,383 42,700
2021/01/14 2,383 2,457 2,380 2,436 60,400
2021/01/13 2,393 2,418 2,381 2,411 28,800
2021/01/12 2,435 2,454 2,383 2,393 40,800
2021/01/08 2,433 2,486 2,414 2,468 92,500
2021/01/07 2,430 2,433 2,402 2,412 33,400
2021/01/06 2,393 2,416 2,370 2,393 38,000
2021/01/05 2,365 2,409 2,350 2,390 47,500
2021/01/04 2,390 2,436 2,374 2,405 54,700

このページの先頭へ