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 |