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 |
|---|---|---|---|---|---|
| 2024/11/08 | 625 | 632 | 620 | 632 | 51,300 |
| 2024/11/07 | 618 | 624 | 610 | 624 | 81,200 |
| 2024/11/06 | 622 | 622 | 609 | 611 | 63,100 |
| 2024/11/05 | 620 | 625 | 609 | 616 | 53,700 |
| 2024/11/01 | 622 | 622 | 611 | 616 | 57,400 |
| 2024/10/31 | 640 | 642 | 623 | 625 | 71,100 |
| 2024/10/30 | 660 | 660 | 630 | 635 | 121,800 |
| 2024/10/29 | 669 | 669 | 658 | 660 | 20,400 |
| 2024/10/28 | 659 | 669 | 654 | 667 | 20,300 |
| 2024/10/25 | 659 | 659 | 645 | 653 | 36,100 |
| 2024/10/24 | 657 | 667 | 654 | 657 | 37,400 |
| 2024/10/23 | 673 | 676 | 664 | 667 | 21,800 |
| 2024/10/22 | 690 | 690 | 672 | 673 | 41,000 |
| 2024/10/21 | 685 | 695 | 685 | 690 | 30,700 |
| 2024/10/18 | 690 | 697 | 685 | 686 | 24,600 |
| 2024/10/17 | 695 | 699 | 690 | 690 | 22,600 |
| 2024/10/16 | 705 | 712 | 696 | 698 | 51,900 |
| 2024/10/15 | 716 | 716 | 706 | 709 | 20,400 |
| 2024/10/11 | 705 | 713 | 705 | 711 | 16,200 |
| 2024/10/10 | 722 | 722 | 702 | 704 | 39,400 |
| 2024/10/09 | 716 | 723 | 714 | 723 | 31,300 |
| 2024/10/08 | 728 | 728 | 716 | 719 | 19,200 |
| 2024/10/07 | 741 | 741 | 730 | 734 | 28,100 |
| 2024/10/04 | 722 | 735 | 717 | 734 | 36,400 |
| 2024/10/03 | 718 | 723 | 714 | 717 | 22,600 |
| 2024/10/02 | 716 | 720 | 709 | 711 | 35,300 |
| 2024/10/01 | 718 | 731 | 714 | 725 | 33,700 |
| 2024/09/30 | 725 | 730 | 719 | 719 | 63,900 |
| 2024/09/27 | 738 | 750 | 735 | 739 | 51,600 |
| 2024/09/26 | 722 | 739 | 721 | 736 | 63,000 |
| 2024/09/25 | 722 | 723 | 715 | 718 | 47,500 |
| 2024/09/24 | 719 | 727 | 715 | 722 | 40,100 |
| 2024/09/20 | 728 | 728 | 716 | 719 | 70,500 |
| 2024/09/19 | 727 | 735 | 724 | 726 | 29,400 |
| 2024/09/18 | 741 | 741 | 716 | 726 | 48,200 |
| 2024/09/17 | 730 | 731 | 715 | 731 | 42,900 |
| 2024/09/13 | 733 | 733 | 713 | 719 | 84,600 |
| 2024/09/12 | 724 | 740 | 724 | 736 | 54,500 |
| 2024/09/11 | 730 | 733 | 719 | 724 | 100,900 |
| 2024/09/10 | 729 | 737 | 716 | 725 | 63,500 |
| 2024/09/09 | 715 | 729 | 712 | 724 | 28,900 |
| 2024/09/06 | 745 | 748 | 726 | 730 | 62,800 |
| 2024/09/05 | 744 | 750 | 729 | 740 | 41,500 |
| 2024/09/04 | 752 | 755 | 737 | 744 | 61,500 |
| 2024/09/03 | 755 | 765 | 748 | 761 | 33,400 |
| 2024/09/02 | 772 | 772 | 746 | 756 | 58,200 |
| 2024/08/30 | 774 | 788 | 768 | 772 | 59,800 |
| 2024/08/29 | 778 | 786 | 767 | 768 | 42,400 |
| 2024/08/28 | 790 | 790 | 776 | 780 | 44,800 |
| 2024/08/27 | 774 | 791 | 767 | 791 | 90,000 |
| 2024/08/26 | 763 | 775 | 754 | 772 | 90,400 |
| 2024/08/23 | 777 | 777 | 758 | 764 | 77,200 |
| 2024/08/22 | 765 | 782 | 758 | 778 | 104,200 |
| 2024/08/21 | 746 | 766 | 738 | 764 | 65,300 |
| 2024/08/20 | 755 | 761 | 736 | 749 | 74,900 |
| 2024/08/19 | 750 | 753 | 731 | 731 | 69,000 |
| 2024/08/16 | 732 | 754 | 725 | 754 | 139,200 |
| 2024/08/15 | 725 | 726 | 706 | 726 | 82,800 |
| 2024/08/14 | 747 | 747 | 718 | 725 | 123,300 |
| 2024/08/13 | 752 | 758 | 728 | 750 | 100,700 |
| 2024/08/09 | 749 | 761 | 731 | 752 | 125,200 |
| 2024/08/08 | 740 | 752 | 720 | 735 | 124,800 |
| 2024/08/07 | 715 | 755 | 711 | 746 | 210,900 |
| 2024/08/06 | 687 | 717 | 681 | 712 | 205,400 |
| 2024/08/05 | 662 | 678 | 610 | 640 | 254,500 |
| 2024/08/02 | 695 | 712 | 681 | 692 | 213,700 |
| 2024/08/01 | 705 | 727 | 703 | 712 | 191,500 |
| 2024/07/31 | 680 | 708 | 659 | 708 | 326,400 |
| 2024/07/30 | 674 | 674 | 648 | 652 | 116,300 |
| 2024/07/29 | 670 | 679 | 670 | 676 | 47,700 |
| 2024/07/26 | 668 | 672 | 660 | 660 | 52,000 |
| 2024/07/25 | 669 | 674 | 656 | 663 | 90,000 |
| 2024/07/24 | 669 | 693 | 661 | 666 | 484,800 |
| 2024/07/23 | 670 | 680 | 667 | 669 | 34,000 |
| 2024/07/22 | 669 | 669 | 658 | 666 | 56,600 |
| 2024/07/19 | 665 | 673 | 659 | 659 | 45,800 |
| 2024/07/18 | 662 | 672 | 661 | 664 | 36,600 |
| 2024/07/17 | 669 | 679 | 660 | 667 | 48,400 |
| 2024/07/16 | 672 | 674 | 660 | 662 | 61,400 |
| 2024/07/12 | 667 | 685 | 666 | 673 | 83,300 |
| 2024/07/11 | 677 | 677 | 669 | 672 | 30,700 |
| 2024/07/10 | 677 | 677 | 665 | 667 | 33,900 |
| 2024/07/09 | 674 | 678 | 669 | 676 | 41,700 |
| 2024/07/08 | 671 | 680 | 670 | 673 | 31,200 |
| 2024/07/05 | 682 | 684 | 671 | 671 | 27,700 |
| 2024/07/04 | 679 | 683 | 675 | 683 | 38,200 |
| 2024/07/03 | 666 | 682 | 666 | 679 | 60,600 |
| 2024/07/02 | 677 | 680 | 665 | 668 | 46,600 |
| 2024/07/01 | 691 | 691 | 674 | 675 | 54,700 |
| 2024/06/28 | 681 | 684 | 668 | 684 | 63,700 |
| 2024/06/27 | 683 | 690 | 678 | 679 | 96,300 |
| 2024/06/26 | 681 | 692 | 673 | 686 | 147,100 |
| 2024/06/25 | 674 | 681 | 667 | 677 | 108,500 |
| 2024/06/24 | 670 | 678 | 662 | 668 | 111,300 |
| 2024/06/21 | 648 | 667 | 648 | 666 | 144,500 |
| 2024/06/20 | 646 | 652 | 640 | 643 | 69,700 |
| 2024/06/19 | 641 | 650 | 635 | 642 | 74,700 |
| 2024/06/18 | 630 | 643 | 630 | 636 | 59,300 |
| 2024/06/17 | 623 | 627 | 616 | 627 | 55,600 |
| 2024/06/14 | 619 | 629 | 613 | 627 | 93,400 |
| 2024/06/13 | 631 | 631 | 621 | 621 | 28,400 |
| 2024/06/12 | 630 | 633 | 627 | 627 | 46,100 |
| 2024/06/11 | 629 | 635 | 625 | 625 | 36,900 |
| 2024/06/10 | 625 | 632 | 621 | 631 | 20,100 |
| 2024/06/07 | 621 | 630 | 621 | 627 | 28,800 |
| 2024/06/06 | 635 | 635 | 625 | 629 | 24,000 |
| 2024/06/05 | 636 | 640 | 629 | 629 | 34,000 |
| 2024/06/04 | 636 | 643 | 632 | 637 | 77,600 |
| 2024/06/03 | 629 | 636 | 624 | 633 | 58,500 |
| 2024/05/31 | 611 | 627 | 611 | 622 | 68,700 |
| 2024/05/30 | 605 | 620 | 602 | 616 | 72,400 |
| 2024/05/29 | 620 | 622 | 609 | 611 | 59,400 |
| 2024/05/28 | 633 | 634 | 619 | 622 | 57,400 |
| 2024/05/27 | 635 | 635 | 622 | 633 | 27,500 |
| 2024/05/24 | 620 | 634 | 616 | 632 | 35,200 |
| 2024/05/23 | 623 | 630 | 619 | 623 | 34,600 |
| 2024/05/22 | 624 | 630 | 620 | 620 | 60,800 |
| 2024/05/21 | 637 | 640 | 627 | 627 | 68,900 |
| 2024/05/20 | 634 | 641 | 634 | 637 | 53,400 |
| 2024/05/17 | 650 | 652 | 633 | 633 | 106,900 |
| 2024/05/16 | 654 | 659 | 650 | 650 | 41,000 |
| 2024/05/15 | 665 | 666 | 653 | 653 | 50,400 |
| 2024/05/14 | 657 | 665 | 657 | 662 | 44,400 |
| 2024/05/13 | 660 | 660 | 653 | 657 | 44,500 |
| 2024/05/10 | 666 | 667 | 660 | 661 | 39,300 |
| 2024/05/09 | 676 | 676 | 663 | 663 | 73,200 |
| 2024/05/08 | 680 | 681 | 669 | 672 | 73,400 |
| 2024/05/07 | 680 | 686 | 680 | 685 | 57,000 |
| 2024/05/02 | 674 | 684 | 671 | 679 | 42,000 |
| 2024/05/01 | 675 | 687 | 666 | 680 | 78,200 |
| 2024/04/30 | 678 | 680 | 662 | 675 | 84,200 |
| 2024/04/26 | 665 | 676 | 663 | 674 | 55,800 |
| 2024/04/25 | 670 | 675 | 664 | 669 | 60,900 |
| 2024/04/24 | 680 | 680 | 668 | 676 | 71,100 |
| 2024/04/23 | 681 | 681 | 671 | 676 | 28,500 |
| 2024/04/22 | 667 | 673 | 663 | 673 | 36,700 |
| 2024/04/19 | 663 | 667 | 652 | 655 | 62,200 |
| 2024/04/18 | 658 | 672 | 657 | 670 | 35,100 |
| 2024/04/17 | 668 | 669 | 657 | 658 | 54,100 |
| 2024/04/16 | 676 | 676 | 663 | 667 | 106,600 |
| 2024/04/15 | 672 | 684 | 670 | 680 | 46,200 |
| 2024/04/12 | 704 | 708 | 666 | 680 | 235,300 |
| 2024/04/11 | 700 | 705 | 698 | 701 | 45,000 |
| 2024/04/10 | 700 | 707 | 698 | 702 | 44,000 |
| 2024/04/09 | 702 | 708 | 700 | 706 | 37,000 |
| 2024/04/08 | 713 | 715 | 702 | 702 | 43,200 |
| 2024/04/05 | 700 | 708 | 698 | 704 | 61,100 |
| 2024/04/04 | 714 | 715 | 706 | 709 | 35,800 |
| 2024/04/03 | 718 | 723 | 710 | 712 | 44,600 |
| 2024/04/02 | 736 | 736 | 723 | 724 | 62,400 |
| 2024/04/01 | 736 | 736 | 721 | 732 | 35,900 |
| 2024/03/29 | 732 | 741 | 732 | 735 | 45,900 |
| 2024/03/28 | 725 | 735 | 720 | 724 | 46,700 |
| 2024/03/27 | 735 | 746 | 735 | 739 | 59,000 |
| 2024/03/26 | 740 | 743 | 729 | 735 | 58,400 |
| 2024/03/25 | 750 | 755 | 743 | 743 | 62,400 |
| 2024/03/22 | 746 | 756 | 742 | 755 | 28,900 |
| 2024/03/21 | 770 | 783 | 745 | 745 | 192,500 |
| 2024/03/19 | 720 | 755 | 715 | 754 | 148,400 |
| 2024/03/18 | 712 | 720 | 710 | 720 | 44,600 |
| 2024/03/15 | 715 | 715 | 708 | 708 | 74,400 |
| 2024/03/14 | 711 | 714 | 706 | 714 | 42,600 |
| 2024/03/13 | 719 | 719 | 706 | 711 | 38,600 |
| 2024/03/12 | 703 | 716 | 692 | 716 | 62,800 |
| 2024/03/11 | 706 | 713 | 697 | 707 | 88,600 |
| 2024/03/08 | 707 | 712 | 690 | 709 | 116,900 |
| 2024/03/07 | 692 | 746 | 679 | 711 | 554,800 |
| 2024/03/06 | 686 | 693 | 678 | 683 | 66,200 |
| 2024/03/05 | 693 | 694 | 682 | 689 | 53,500 |
| 2024/03/04 | 706 | 710 | 693 | 695 | 96,100 |
| 2024/03/01 | 724 | 726 | 701 | 708 | 114,900 |
| 2024/02/29 | 731 | 733 | 720 | 722 | 48,600 |
| 2024/02/28 | 718 | 734 | 718 | 729 | 50,100 |
| 2024/02/27 | 725 | 733 | 719 | 722 | 43,900 |
| 2024/02/26 | 722 | 733 | 713 | 725 | 84,200 |
| 2024/02/22 | 710 | 723 | 710 | 717 | 62,300 |
| 2024/02/21 | 707 | 720 | 701 | 707 | 79,400 |
| 2024/02/20 | 716 | 717 | 702 | 702 | 127,000 |
| 2024/02/19 | 704 | 720 | 699 | 720 | 109,900 |
| 2024/02/16 | 667 | 708 | 667 | 706 | 215,000 |
| 2024/02/15 | 690 | 690 | 654 | 662 | 261,400 |
| 2024/02/14 | 703 | 704 | 691 | 696 | 111,000 |
| 2024/02/13 | 723 | 723 | 704 | 714 | 75,400 |
| 2024/02/09 | 713 | 733 | 711 | 722 | 88,100 |
| 2024/02/08 | 726 | 732 | 702 | 713 | 181,000 |
| 2024/02/07 | 762 | 762 | 724 | 728 | 172,800 |
| 2024/02/06 | 771 | 791 | 765 | 766 | 112,400 |
| 2024/02/05 | 755 | 771 | 747 | 766 | 98,100 |
| 2024/02/02 | 731 | 753 | 731 | 747 | 83,000 |
| 2024/02/01 | 759 | 767 | 728 | 730 | 119,100 |
| 2024/01/31 | 756 | 756 | 739 | 750 | 120,500 |
| 2024/01/30 | 770 | 772 | 755 | 760 | 79,600 |
| 2024/01/29 | 770 | 771 | 764 | 766 | 52,700 |
| 2024/01/26 | 774 | 781 | 762 | 770 | 72,400 |
| 2024/01/25 | 767 | 790 | 766 | 778 | 67,400 |
| 2024/01/24 | 778 | 781 | 766 | 768 | 47,400 |
| 2024/01/23 | 783 | 788 | 771 | 779 | 90,300 |
| 2024/01/22 | 760 | 777 | 760 | 776 | 78,500 |
| 2024/01/19 | 758 | 778 | 755 | 760 | 93,000 |
| 2024/01/18 | 753 | 766 | 749 | 752 | 83,800 |
| 2024/01/17 | 760 | 763 | 750 | 753 | 115,600 |
| 2024/01/16 | 760 | 763 | 756 | 758 | 63,000 |
| 2024/01/15 | 762 | 769 | 754 | 762 | 61,000 |
| 2024/01/12 | 765 | 767 | 754 | 767 | 91,000 |
| 2024/01/11 | 777 | 777 | 755 | 765 | 83,900 |
| 2024/01/10 | 769 | 779 | 766 | 770 | 64,900 |
| 2024/01/09 | 770 | 778 | 757 | 770 | 108,300 |
| 2024/01/05 | 776 | 776 | 753 | 759 | 64,400 |
| 2024/01/04 | 756 | 777 | 743 | 776 | 96,900 |