7600 (株)日本エム・ディ・エム の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 674 | 684 | 671 | 679 | 42,000 | 679 |
| 2024-05-01 | 675 | 687 | 666 | 680 | 78,200 | 680 |
| 2024-04-30 | 678 | 680 | 662 | 675 | 84,200 | 675 |
| 2024-04-26 | 665 | 676 | 663 | 674 | 55,800 | 674 |
| 2024-04-25 | 670 | 675 | 664 | 669 | 60,900 | 669 |
| 2024-04-24 | 680 | 680 | 668 | 676 | 71,100 | 676 |
| 2024-04-23 | 681 | 681 | 671 | 676 | 28,500 | 676 |
| 2024-04-22 | 667 | 673 | 663 | 673 | 36,700 | 673 |
| 2024-04-19 | 663 | 667 | 652 | 655 | 62,200 | 655 |
| 2024-04-18 | 658 | 672 | 657 | 670 | 35,100 | 670 |
| 2024-04-17 | 668 | 669 | 657 | 658 | 54,100 | 658 |
| 2024-04-16 | 676 | 676 | 663 | 667 | 106,600 | 667 |
| 2024-04-15 | 672 | 684 | 670 | 680 | 46,200 | 680 |
| 2024-04-12 | 704 | 708 | 666 | 680 | 235,300 | 680 |
| 2024-04-11 | 700 | 705 | 698 | 701 | 45,000 | 701 |
| 2024-04-10 | 700 | 707 | 698 | 702 | 44,000 | 702 |
| 2024-04-09 | 702 | 708 | 700 | 706 | 37,000 | 706 |
| 2024-04-08 | 713 | 715 | 702 | 702 | 43,200 | 702 |
| 2024-04-05 | 700 | 708 | 698 | 704 | 61,100 | 704 |
| 2024-04-04 | 714 | 715 | 706 | 709 | 35,800 | 709 |
| 2024-04-03 | 718 | 723 | 710 | 712 | 44,600 | 712 |
| 2024-04-02 | 736 | 736 | 723 | 724 | 62,400 | 724 |
| 2024-04-01 | 736 | 736 | 721 | 732 | 35,900 | 732 |
| 2024-03-29 | 732 | 741 | 732 | 735 | 45,900 | 735 |
| 2024-03-28 | 725 | 735 | 720 | 724 | 46,700 | 724 |
| 2024-03-27 | 735 | 746 | 735 | 739 | 59,000 | 739 |
| 2024-03-26 | 740 | 743 | 729 | 735 | 58,400 | 735 |
| 2024-03-25 | 750 | 755 | 743 | 743 | 62,400 | 743 |
| 2024-03-22 | 746 | 756 | 742 | 755 | 28,900 | 755 |
| 2024-03-21 | 770 | 783 | 745 | 745 | 192,500 | 745 |
| 2024-03-19 | 720 | 755 | 715 | 754 | 148,400 | 754 |
| 2024-03-18 | 712 | 720 | 710 | 720 | 44,600 | 720 |
| 2024-03-15 | 715 | 715 | 708 | 708 | 74,400 | 708 |
| 2024-03-14 | 711 | 714 | 706 | 714 | 42,600 | 714 |
| 2024-03-13 | 719 | 719 | 706 | 711 | 38,600 | 711 |
| 2024-03-12 | 703 | 716 | 692 | 716 | 62,800 | 716 |
| 2024-03-11 | 706 | 713 | 697 | 707 | 88,600 | 707 |
| 2024-03-08 | 707 | 712 | 690 | 709 | 116,900 | 709 |
| 2024-03-07 | 692 | 746 | 679 | 711 | 554,800 | 711 |
| 2024-03-06 | 686 | 693 | 678 | 683 | 66,200 | 683 |
| 2024-03-05 | 693 | 694 | 682 | 689 | 53,500 | 689 |
| 2024-03-04 | 706 | 710 | 693 | 695 | 96,100 | 695 |
| 2024-03-01 | 724 | 726 | 701 | 708 | 114,900 | 708 |
| 2024-02-29 | 731 | 733 | 720 | 722 | 48,600 | 722 |
| 2024-02-28 | 718 | 734 | 718 | 729 | 50,100 | 729 |
| 2024-02-27 | 725 | 733 | 719 | 722 | 43,900 | 722 |
| 2024-02-26 | 722 | 733 | 713 | 725 | 84,200 | 725 |
| 2024-02-22 | 710 | 723 | 710 | 717 | 62,300 | 717 |
| 2024-02-21 | 707 | 720 | 701 | 707 | 79,400 | 707 |
| 2024-02-20 | 716 | 717 | 702 | 702 | 127,000 | 702 |
| 2024-02-19 | 704 | 720 | 699 | 720 | 109,900 | 720 |
| 2024-02-16 | 667 | 708 | 667 | 706 | 215,000 | 706 |
| 2024-02-15 | 690 | 690 | 654 | 662 | 261,400 | 662 |
| 2024-02-14 | 703 | 704 | 691 | 696 | 111,000 | 696 |
| 2024-02-13 | 723 | 723 | 704 | 714 | 75,400 | 714 |
| 2024-02-09 | 713 | 733 | 711 | 722 | 88,100 | 722 |
| 2024-02-08 | 726 | 732 | 702 | 713 | 181,000 | 713 |
| 2024-02-07 | 762 | 762 | 724 | 728 | 172,800 | 728 |
| 2024-02-06 | 771 | 791 | 765 | 766 | 112,400 | 766 |
| 2024-02-05 | 755 | 771 | 747 | 766 | 98,100 | 766 |
| 2024-02-02 | 731 | 753 | 731 | 747 | 83,000 | 747 |
| 2024-02-01 | 759 | 767 | 728 | 730 | 119,100 | 730 |
| 2024-01-31 | 756 | 756 | 739 | 750 | 120,500 | 750 |
| 2024-01-30 | 770 | 772 | 755 | 760 | 79,600 | 760 |
| 2024-01-29 | 770 | 771 | 764 | 766 | 52,700 | 766 |
| 2024-01-26 | 774 | 781 | 762 | 770 | 72,400 | 770 |
| 2024-01-25 | 767 | 790 | 766 | 778 | 67,400 | 778 |
| 2024-01-24 | 778 | 781 | 766 | 768 | 47,400 | 768 |
| 2024-01-23 | 783 | 788 | 771 | 779 | 90,300 | 779 |
| 2024-01-22 | 760 | 777 | 760 | 776 | 78,500 | 776 |
| 2024-01-19 | 758 | 778 | 755 | 760 | 93,000 | 760 |
| 2024-01-18 | 753 | 766 | 749 | 752 | 83,800 | 752 |
| 2024-01-17 | 760 | 763 | 750 | 753 | 115,600 | 753 |
| 2024-01-16 | 760 | 763 | 756 | 758 | 63,000 | 758 |
| 2024-01-15 | 762 | 769 | 754 | 762 | 61,000 | 762 |
| 2024-01-12 | 765 | 767 | 754 | 767 | 91,000 | 767 |
| 2024-01-11 | 777 | 777 | 755 | 765 | 83,900 | 765 |
| 2024-01-10 | 769 | 779 | 766 | 770 | 64,900 | 770 |
| 2024-01-09 | 770 | 778 | 757 | 770 | 108,300 | 770 |
| 2024-01-05 | 776 | 776 | 753 | 759 | 64,400 | 759 |
| 2024-01-04 | 756 | 777 | 743 | 776 | 96,900 | 776 |
分割・併合履歴 ： [2002-05-28]1株→1.1株 [2001-05-28]1株→1.2株 [2000-05-26]1株→1.2株 [1999-05-26]1株→1.1株
