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
2023/12/29 758 760 750 759 39,800
2023/12/28 758 762 746 762 55,000
2023/12/27 740 756 737 752 76,600
2023/12/26 750 755 730 733 56,900
2023/12/25 749 753 737 745 52,600
2023/12/22 738 759 738 748 52,100
2023/12/21 748 755 742 742 71,400
2023/12/20 750 761 749 749 79,400
2023/12/19 743 753 735 746 67,900
2023/12/18 742 744 731 740 69,300
2023/12/15 733 746 729 744 76,600
2023/12/14 735 745 719 725 69,400
2023/12/13 712 731 712 726 58,400
2023/12/12 728 733 706 712 76,500
2023/12/11 712 724 712 722 53,300
2023/12/08 714 719 701 708 131,500
2023/12/07 726 726 713 714 83,700
2023/12/06 713 738 711 732 96,400
2023/12/05 715 722 707 707 51,200
2023/12/04 706 717 699 714 60,200
2023/12/01 700 709 700 702 60,100
2023/11/30 706 707 695 703 91,300
2023/11/29 705 711 702 706 38,400
2023/11/28 710 710 699 710 36,400
2023/11/27 710 720 701 702 40,600
2023/11/24 716 717 707 710 54,600
2023/11/22 695 720 695 706 99,800
2023/11/21 691 698 687 694 84,300
2023/11/20 686 699 686 691 56,000
2023/11/17 675 680 670 680 43,000
2023/11/16 679 683 671 674 73,500
2023/11/15 679 692 678 686 84,600
2023/11/14 672 675 666 666 57,800
2023/11/13 703 703 672 675 106,100
2023/11/10 708 708 687 704 100,000
2023/11/09 680 706 678 706 78,200
2023/11/08 687 690 670 672 172,300
2023/11/07 665 694 665 685 131,800
2023/11/06 651 665 649 656 178,800
2023/11/02 661 667 645 656 246,800
2023/11/01 704 715 657 658 291,100
2023/10/31 670 712 670 711 181,300
2023/10/30 698 700 687 688 377,800
2023/10/27 708 719 703 716 47,400
2023/10/26 713 723 700 705 63,000
2023/10/25 715 721 709 711 50,200
2023/10/24 705 719 687 717 80,100
2023/10/23 708 719 702 706 53,900
2023/10/20 711 718 709 714 39,000
2023/10/19 716 725 715 716 25,800
2023/10/18 724 731 718 726 32,800
2023/10/17 715 732 715 726 55,000
2023/10/16 713 719 707 710 66,400
2023/10/13 738 741 713 713 79,500
2023/10/12 733 742 724 741 74,500
2023/10/11 732 737 725 733 38,400
2023/10/10 725 735 724 733 67,400
2023/10/06 712 720 711 716 28,300
2023/10/05 713 717 704 716 63,700
2023/10/04 700 712 698 702 99,700
2023/10/03 730 730 711 711 85,300
2023/10/02 747 756 733 733 103,700
2023/09/29 752 764 749 753 62,000
2023/09/28 755 761 746 748 57,800
2023/09/27 754 762 739 754 133,100
2023/09/26 754 754 745 745 56,700
2023/09/25 744 753 740 751 65,100
2023/09/22 725 747 721 743 93,600
2023/09/21 740 741 726 730 91,500
2023/09/20 760 761 742 742 115,100
2023/09/19 775 775 756 765 76,100
2023/09/15 768 775 761 770 74,300
2023/09/14 778 778 761 761 66,700
2023/09/13 770 778 767 778 61,000
2023/09/12 764 770 760 767 60,300
2023/09/11 763 771 751 757 142,100
2023/09/08 762 766 759 762 112,200
2023/09/07 782 783 768 771 68,100
2023/09/06 780 796 780 782 94,900
2023/09/05 766 780 766 778 72,700
2023/09/04 767 773 752 768 143,000
2023/09/01 759 768 751 761 110,900
2023/08/31 777 779 759 759 75,000
2023/08/30 773 773 766 769 66,800
2023/08/29 771 773 760 770 84,700
2023/08/28 761 778 747 765 144,900
2023/08/25 754 760 747 755 90,300
2023/08/24 756 771 756 760 90,500
2023/08/23 746 755 734 755 229,000
2023/08/22 750 761 747 756 165,300
2023/08/21 748 769 742 765 189,300
2023/08/18 770 770 745 748 200,100
2023/08/17 795 795 770 778 191,000
2023/08/16 817 817 795 803 159,800
2023/08/15 827 830 818 818 79,000
2023/08/14 835 847 823 830 115,200
2023/08/10 862 862 834 843 120,300
2023/08/09 858 859 841 855 214,300
2023/08/08 851 888 848 873 264,400
2023/08/07 834 858 827 858 170,700
2023/08/04 861 861 833 837 227,900
2023/08/03 894 897 855 860 384,400
2023/08/02 951 959 906 908 232,900
2023/08/01 980 996 958 964 147,600
2023/07/31 966 1,009 966 981 309,800
2023/07/28 972 973 942 958 248,100
2023/07/27 976 977 959 972 103,900
2023/07/26 971 979 961 976 107,200
2023/07/25 985 986 971 971 63,800
2023/07/24 983 990 976 985 71,900
2023/07/21 975 985 963 985 82,500
2023/07/20 980 989 978 978 47,600
2023/07/19 980 985 960 978 101,500
2023/07/18 966 987 966 968 65,000
2023/07/14 983 990 955 963 131,500
2023/07/13 978 987 971 983 70,700
2023/07/12 979 983 967 980 103,000
2023/07/11 980 984 975 980 96,300
2023/07/10 974 983 963 978 94,200
2023/07/07 970 981 967 977 78,900
2023/07/06 990 991 978 979 66,500
2023/07/05 1,003 1,009 987 998 47,200
2023/07/04 1,008 1,019 1,002 1,009 50,400
2023/07/03 1,023 1,040 1,022 1,024 67,600
2023/06/30 1,012 1,020 998 1,017 44,500
2023/06/29 1,028 1,032 1,006 1,021 36,400
2023/06/28 988 1,032 988 1,032 69,400
2023/06/27 994 994 977 982 34,300
2023/06/26 1,014 1,014 987 1,000 36,800
2023/06/23 1,029 1,050 1,011 1,013 52,700
2023/06/22 1,061 1,062 1,018 1,018 46,100
2023/06/21 1,060 1,082 1,060 1,061 77,900
2023/06/20 1,054 1,065 1,048 1,063 50,000
2023/06/19 1,040 1,069 1,035 1,060 80,700
2023/06/16 986 1,048 982 1,042 153,100
2023/06/15 984 990 978 980 59,000
2023/06/14 1,005 1,005 973 978 102,200
2023/06/13 984 1,008 981 1,007 124,600
2023/06/12 971 984 966 980 92,600
2023/06/09 977 977 947 962 66,800
2023/06/08 968 975 954 966 105,400
2023/06/07 948 972 938 960 118,200
2023/06/06 943 943 918 937 90,700
2023/06/05 959 959 948 949 42,200
2023/06/02 924 944 924 944 51,300
2023/06/01 919 933 918 926 46,300
2023/05/31 957 967 911 919 113,600
2023/05/30 968 973 956 968 33,400
2023/05/29 966 972 960 968 35,700
2023/05/26 975 981 956 965 63,300
2023/05/25 968 974 960 965 73,800
2023/05/24 955 976 955 964 71,600
2023/05/23 937 961 934 958 107,300
2023/05/22 902 936 898 934 94,300
2023/05/19 913 920 899 912 100,800
2023/05/18 908 922 897 906 195,200
2023/05/17 912 915 900 908 86,400
2023/05/16 922 926 903 922 120,500
2023/05/15 920 925 897 918 170,300
2023/05/12 922 932 903 926 207,700
2023/05/11 961 962 922 937 248,800
2023/05/10 990 1,003 967 973 178,500
2023/05/09 985 1,004 976 991 181,800
2023/05/08 1,030 1,030 992 1,001 264,900
2023/05/02 1,090 1,111 1,031 1,042 150,000
2023/05/01 1,037 1,153 1,037 1,094 443,900
2023/04/28 999 1,021 999 1,015 48,800
2023/04/27 985 993 964 987 72,800
2023/04/26 1,010 1,010 987 994 105,400
2023/04/25 1,015 1,033 1,011 1,012 63,800
2023/04/24 1,005 1,012 1,000 1,009 39,500
2023/04/21 1,018 1,018 997 1,005 66,100
2023/04/20 1,020 1,028 1,012 1,015 49,100
2023/04/19 1,010 1,024 1,010 1,020 44,500
2023/04/18 1,011 1,022 1,006 1,010 27,200
2023/04/17 1,011 1,022 1,002 1,006 26,300
2023/04/14 1,010 1,023 1,007 1,011 35,600
2023/04/13 1,006 1,010 998 1,001 42,800
2023/04/12 1,015 1,020 1,009 1,020 35,500
2023/04/11 1,020 1,025 1,005 1,010 37,900
2023/04/10 998 1,018 998 1,015 22,900
2023/04/07 1,019 1,020 998 1,000 26,800
2023/04/06 998 1,032 998 1,020 59,200
2023/04/05 1,026 1,026 998 1,003 62,100
2023/04/04 1,045 1,051 1,030 1,040 51,300
2023/04/03 1,060 1,072 1,045 1,053 54,500
2023/03/31 1,033 1,045 1,023 1,041 48,700
2023/03/30 1,009 1,026 1,009 1,020 35,900
2023/03/29 1,013 1,026 997 1,022 40,900
2023/03/28 1,028 1,028 989 1,000 33,500
2023/03/27 1,005 1,021 1,001 1,017 50,600
2023/03/24 1,007 1,009 994 1,005 41,700
2023/03/23 1,016 1,016 995 1,002 36,500
2023/03/22 1,012 1,026 1,009 1,023 38,100
2023/03/20 1,014 1,023 998 1,003 47,600
2023/03/17 1,030 1,038 1,015 1,023 44,100
2023/03/16 999 1,025 983 1,021 70,700
2023/03/15 1,005 1,021 1,003 1,013 44,800
2023/03/14 1,020 1,020 987 1,002 77,000
2023/03/13 1,047 1,053 1,019 1,029 65,700
2023/03/10 1,079 1,091 1,058 1,062 102,800
2023/03/09 1,086 1,086 1,072 1,085 97,400
2023/03/08 1,080 1,087 1,074 1,079 86,800
2023/03/07 1,039 1,072 1,039 1,069 99,500
2023/03/06 1,030 1,044 1,030 1,043 46,400
2023/03/03 1,023 1,034 1,012 1,021 52,200
2023/03/02 1,021 1,028 1,006 1,024 57,300
2023/03/01 1,029 1,036 1,006 1,016 83,300
2023/02/28 1,024 1,039 1,017 1,020 48,500
2023/02/27 1,013 1,029 1,013 1,021 40,300
2023/02/24 1,021 1,029 1,015 1,016 44,600
2023/02/22 1,029 1,037 1,013 1,015 50,600
2023/02/21 1,044 1,053 1,020 1,030 76,200
2023/02/20 1,037 1,060 1,037 1,038 125,700
2023/02/17 1,017 1,028 1,011 1,019 78,000
2023/02/16 1,011 1,034 1,011 1,022 42,400
2023/02/15 1,010 1,018 992 1,014 81,300
2023/02/14 1,043 1,043 1,010 1,013 107,500
2023/02/13 1,023 1,034 1,004 1,034 104,100
2023/02/10 1,030 1,053 1,009 1,023 165,700
2023/02/09 1,010 1,036 1,008 1,027 131,900
2023/02/08 1,005 1,028 991 1,020 235,300
2023/02/07 973 1,005 971 1,002 267,700
2023/02/06 953 971 940 955 177,300
2023/02/03 879 941 879 939 257,700
2023/02/02 891 891 867 879 195,800
2023/02/01 869 920 867 896 259,300
2023/01/31 858 874 858 865 98,900
2023/01/30 867 868 850 856 240,900
2023/01/27 877 877 863 871 133,600
2023/01/26 885 889 869 875 84,500
2023/01/25 867 893 863 888 114,300
2023/01/24 854 884 854 877 169,500
2023/01/23 827 844 823 843 212,300
2023/01/20 823 828 818 828 120,700
2023/01/19 825 828 817 823 148,100
2023/01/18 828 840 819 839 112,800
2023/01/17 830 849 823 828 101,600
2023/01/16 810 832 810 829 131,500
2023/01/13 830 831 811 818 129,000
2023/01/12 849 853 833 833 116,900
2023/01/11 840 856 834 856 146,000
2023/01/10 841 844 832 836 129,300
2023/01/06 848 851 839 844 108,500
2023/01/05 861 870 852 854 89,400
2023/01/04 901 901 872 872 83,000

このページの先頭へ