1. HOME >
  2. 株価時系列 >
  3. 7600 >
  4. 2019年

7600 (株)日本エム・ディ・エム の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,3292,3412,3032,33485,7002,334
2019-12-272,3882,4012,3252,336193,8002,336
2019-12-262,4302,4302,3772,392182,9002,392
2019-12-252,3492,4492,3332,446244,6002,446
2019-12-242,2992,3382,2962,31864,3002,318
2019-12-232,3362,3492,2812,317113,6002,317
2019-12-202,2312,3192,2312,310228,5002,310
2019-12-192,2002,2432,1632,220112,6002,220
2019-12-182,2312,2312,1702,20582,2002,205
2019-12-172,1632,2332,1472,218140,0002,218
2019-12-162,1552,1822,1362,151236,3002,151
2019-12-132,1542,1562,0952,155213,4002,155
2019-12-122,2272,2322,1592,162140,7002,162
2019-12-112,2192,2382,2092,230117,7002,230
2019-12-102,2562,2602,2052,220166,0002,220
2019-12-092,2992,3082,2382,268158,2002,268
2019-12-062,3322,3382,2622,314193,6002,314
2019-12-052,3312,3572,2902,34389,9002,343
2019-12-042,3702,3792,3062,327107,6002,327
2019-12-032,2882,3532,2782,34686,3002,346
2019-12-022,3382,3552,3022,32788,3002,327
2019-11-292,2972,3272,2822,314158,4002,314
2019-11-282,2632,2682,2262,260114,6002,260
2019-11-272,2162,2912,2012,279127,2002,279
2019-11-262,2422,2422,1802,215503,1002,215
2019-11-252,3202,3302,2312,244151,9002,244
2019-11-222,2512,3142,2232,294155,7002,294
2019-11-212,1842,2372,1702,226148,8002,226
2019-11-202,1602,1902,1532,18373,9002,183
2019-11-192,2202,2202,1382,143163,7002,143
2019-11-182,2102,2442,1902,214180,7002,214
2019-11-152,1762,2052,1682,197118,1002,197
2019-11-142,1882,2042,1682,191162,6002,191
2019-11-132,1192,2072,1192,196306,9002,196
2019-11-122,0352,1072,0072,091221,8002,091
2019-11-111,9992,0761,9932,034137,0002,034
2019-11-082,0212,0371,9761,984152,9001,984
2019-11-072,0102,0752,0052,012226,3002,012
2019-11-062,0372,0801,9641,976269,8001,976
2019-11-051,8981,9701,8571,969189,2001,969
2019-11-011,9502,0671,8861,900400,3001,900
2019-10-311,8501,9041,8441,886126,0001,886
2019-10-301,8591,8731,8221,84484,1001,844
2019-10-291,8381,8631,8221,85097,6001,850
2019-10-281,8381,8411,8001,81176,3001,811
2019-10-251,8631,8671,8091,82762,6001,827
2019-10-241,8581,8601,8161,840141,6001,840
2019-10-231,8991,9001,8521,86993,3001,869
2019-10-211,8701,9481,8691,887116,8001,887
2019-10-181,8461,8771,8461,86050,6001,860
2019-10-171,8611,8781,8281,84766,9001,847
2019-10-161,8991,8991,8571,86158,5001,861
2019-10-151,8471,9001,8471,86872,2001,868
2019-10-111,8331,8401,8041,82576,7001,825
2019-10-101,8491,8501,8251,83481,4001,834
2019-10-091,8701,8741,8441,84977,4001,849
2019-10-081,9191,9201,8611,889164,0001,889
2019-10-071,7771,9501,7771,935379,8001,935
2019-10-041,6911,7651,6911,754171,6001,754
2019-10-031,6871,7211,6771,69096,3001,690
2019-10-021,6901,7251,6801,71479,6001,714
2019-10-011,7001,7301,6901,70173,2001,701
2019-09-301,7081,7341,6721,69055,3001,690
2019-09-271,7181,7191,6681,69779,9001,697
2019-09-261,7431,7541,7061,71378,5001,713
2019-09-251,6561,7341,6331,730133,8001,730
2019-09-241,6821,6991,6671,67857,0001,678
2019-09-201,7291,7351,6811,688128,1001,688
2019-09-191,6361,7141,6361,711125,1001,711
2019-09-181,6091,6681,6061,637129,5001,637
2019-09-171,6231,6351,5911,617143,3001,617
2019-09-131,6881,6881,6221,626120,7001,626
2019-09-121,6891,6971,6531,680106,6001,680
2019-09-111,7051,7081,6601,695134,9001,695
2019-09-101,7601,7781,7141,722107,3001,722
2019-09-091,7851,7891,7471,762105,3001,762
2019-09-061,8001,8301,7601,767158,3001,767
2019-09-051,7451,8211,7421,777246,2001,777
2019-09-041,6521,7541,6471,740192,5001,740
2019-09-031,6831,6831,6251,64784,1001,647
2019-09-021,7081,7201,6501,681111,6001,681
2019-08-301,6631,7071,6221,706182,1001,706
2019-08-291,7661,7661,6251,663599,5001,663
2019-08-281,5661,5861,5551,56664,5001,566
2019-08-271,5881,5941,5551,56650,9001,566
2019-08-261,5761,6211,5751,58158,1001,581
2019-08-231,6291,6431,5881,624118,2001,624
2019-08-221,7101,7121,6301,643127,0001,643
2019-08-211,7311,7381,6851,70871,5001,708
2019-08-201,7481,7481,7071,74276,2001,742
2019-08-191,7101,7341,6921,73458,7001,734
2019-08-161,7381,7381,7021,70357,1001,703
2019-08-151,6861,7621,6861,74787,2001,747
2019-08-141,7231,7591,7091,72653,9001,726
2019-08-131,6821,7401,6711,72065,6001,720
2019-08-091,7691,7701,7081,719101,7001,719
2019-08-081,7001,8131,7001,779185,2001,779
2019-08-071,7031,7371,6431,689128,0001,689
2019-08-061,6701,7301,6411,705188,7001,705
2019-08-051,6991,7471,6691,738293,0001,738
2019-08-021,5491,6991,5411,696353,5001,696
2019-08-011,5631,6661,5241,574482,9001,574
2019-07-311,3771,3901,3581,37348,7001,373
2019-07-301,4101,4241,3891,39042,2001,390
2019-07-291,4051,4131,4021,40720,5001,407
2019-07-261,4151,4201,4081,41016,0001,410
2019-07-251,4111,4261,4041,41419,2001,414
2019-07-241,4031,4141,3931,41232,6001,412
2019-07-231,3831,3981,3831,38920,6001,389
2019-07-221,4191,4251,3821,38326,8001,383
2019-07-191,3731,4121,3731,41027,8001,410
2019-07-181,3961,4031,3641,37754,4001,377
2019-07-171,4161,4201,4041,41528,2001,415
2019-07-161,4511,4541,4121,43036,8001,430
2019-07-121,5021,5061,4681,46820,3001,468
2019-07-111,5081,5371,4911,50495,9001,504
2019-07-101,4361,5081,4221,499111,6001,499
2019-07-091,4331,4541,4191,45328,8001,453
2019-07-081,4581,4581,4291,43363,7001,433
2019-07-051,4711,4711,4351,45855,8001,458
2019-07-041,4501,4821,4231,474100,4001,474
2019-07-031,4471,4601,4301,45874,9001,458
2019-07-021,4781,4781,4381,45959,1001,459
2019-07-011,4561,4921,4561,47873,7001,478
2019-06-281,4231,4401,4231,43540,3001,435
2019-06-271,3831,4261,3751,42644,0001,426
2019-06-261,4201,4201,3731,38145,8001,381
2019-06-251,4241,4591,4201,43144,5001,431
2019-06-241,4371,4551,4061,41570,6001,415
2019-06-211,4691,4691,4171,434111,7001,434
2019-06-201,4631,4751,4591,47465,3001,474
2019-06-191,4831,5081,4691,46980,1001,469
2019-06-181,5121,5121,4701,48275,0001,482
2019-06-171,5021,5311,4881,51280,7001,512
2019-06-141,4801,5181,4751,50581,3001,505
2019-06-131,4551,4801,4551,46431,0001,464
2019-06-121,5141,5151,4631,47297,5001,472
2019-06-111,4841,5391,4801,51487,5001,514
2019-06-101,4801,5171,4651,480101,8001,480
2019-06-071,4161,4671,3981,46473,8001,464
2019-06-061,4141,4141,3751,39444,3001,394
2019-06-051,4051,4211,3711,40976,0001,409
2019-06-041,3911,4091,3581,393152,8001,393
2019-06-031,4161,4251,3941,40179,4001,401
2019-05-311,4771,4771,4301,440103,7001,440
2019-05-301,4251,4801,4221,475133,7001,475
2019-05-291,3981,4301,3751,42583,0001,425
2019-05-281,4071,4301,3901,41659,6001,416
2019-05-271,4231,4331,3851,41059,6001,410
2019-05-241,3861,4161,3601,405117,1001,405
2019-05-231,4031,4041,3591,36197,1001,361
2019-05-221,4291,4531,4161,41671,2001,416
2019-05-211,4271,4311,3711,425106,2001,425
2019-05-201,3801,4771,3781,457257,7001,457
2019-05-171,3241,3731,3171,363159,6001,363
2019-05-161,2701,3001,2201,29674,0001,296
2019-05-151,2371,2721,2271,26539,7001,265
2019-05-141,2061,2371,2001,23450,6001,234
2019-05-131,2961,2961,2321,24266,1001,242
2019-05-101,2601,3051,2581,29578,9001,295
2019-05-091,2851,3041,2591,259105,3001,259
2019-05-081,2701,3201,2361,292175,1001,292
2019-05-071,2401,2901,2401,260115,6001,260
2019-04-261,2101,2371,1951,23250,0001,232
2019-04-251,2171,2171,1911,21238,8001,212
2019-04-241,2201,2361,2171,22033,9001,220
2019-04-231,2281,2301,2031,22628,9001,226
2019-04-221,2371,2641,2211,22741,5001,227
2019-04-191,2011,2301,1961,22838,8001,228
2019-04-181,2261,2261,1961,20544,4001,205
2019-04-171,2481,2681,2311,23275,3001,232
2019-04-161,1841,2471,1821,244163,7001,244
2019-04-151,1711,1791,1651,17032,2001,170
2019-04-121,1621,1661,1481,16050,5001,160
2019-04-111,1601,1701,1521,16149,3001,161
2019-04-101,1341,1651,1261,15634,0001,156
2019-04-091,1131,1621,1131,15562,2001,155
2019-04-081,1331,1341,1071,12652,7001,126
2019-04-051,1261,1391,1201,133130,4001,133
2019-04-041,1251,1341,1191,12738,0001,127
2019-04-031,1161,1321,1141,12666,2001,126
2019-04-021,1331,1331,1041,12046,7001,120
2019-04-011,0871,1161,0861,11068,0001,110
2019-03-291,0801,0931,0731,08535,5001,085
2019-03-281,0891,0891,0541,06957,9001,069
2019-03-271,0901,1091,0701,10541,6001,105
2019-03-261,0801,1161,0801,091110,1001,091
2019-03-251,0641,0941,0641,07057,2001,070
2019-03-221,0691,0941,0601,09449,2001,094
2019-03-201,0601,0891,0501,06382,6001,063
2019-03-191,0701,0781,0501,05648,6001,056
2019-03-181,0741,0801,0581,07332,6001,073
2019-03-151,0631,0821,0571,07444,3001,074
2019-03-141,0861,0931,0631,06319,8001,063
2019-03-131,0861,0911,0621,07131,1001,071
2019-03-121,0441,0901,0441,08684,4001,086
2019-03-111,0731,0761,0111,044108,4001,044
2019-03-081,1221,1221,0811,08693,6001,086
2019-03-071,1161,1401,1161,13345,5001,133
2019-03-061,1241,1351,1081,12734,1001,127
2019-03-051,1451,1491,1271,13619,6001,136
2019-03-041,1601,1671,1451,15334,9001,153
2019-03-011,1041,1601,1041,148102,0001,148
2019-02-281,1281,1281,1011,10234,7001,102
2019-02-271,1061,1271,0951,12088,7001,120
2019-02-261,1201,1201,0881,10646,4001,106
2019-02-251,1021,1181,1021,10821,4001,108
2019-02-221,1111,1171,0961,10254,7001,102
2019-02-211,1551,1551,1191,11938,8001,119
2019-02-201,1511,1591,1321,15192,8001,151
2019-02-191,0911,1621,0901,151110,6001,151
2019-02-181,0831,0931,0661,09248,6001,092
2019-02-151,0851,0851,0571,06850,4001,068
2019-02-141,0911,0961,0781,08230,2001,082
2019-02-131,0911,1071,0751,08445,9001,084
2019-02-121,0651,1041,0641,07857,7001,078
2019-02-081,0501,0851,0431,05750,4001,057
2019-02-071,0901,0961,0571,06870,0001,068
2019-02-061,1051,1081,0731,08662,4001,086
2019-02-051,1101,1171,0851,10567,4001,105
2019-02-041,0701,1141,0641,095105,6001,095
2019-02-011,1111,1111,0241,044247,4001,044
2019-01-311,1091,1411,0651,134141,2001,134
2019-01-301,0451,1421,0351,100293,9001,100
2019-01-291,0181,0501,0101,036161,1001,036
2019-01-281,0011,0339941,020185,8001,020
2019-01-251,0121,020996998126,100998
2019-01-241,0271,0279831,008165,8001,008
2019-01-231,0301,0331,0051,02270,8001,022
2019-01-221,0481,0491,0171,03673,7001,036
2019-01-211,0721,0721,0331,04383,3001,043
2019-01-181,0791,0791,0501,05466,2001,054
2019-01-171,0461,0711,0371,07036,9001,070
2019-01-161,0541,0571,0261,03090,4001,030
2019-01-151,0431,0591,0271,04699,2001,046
2019-01-111,0511,0671,0391,04353,0001,043
2019-01-101,0781,0781,0381,05054,6001,050
2019-01-091,1201,1211,0821,09262,8001,092
2019-01-081,0741,1291,0741,11964,6001,119
2019-01-071,0981,0981,0421,06451,1001,064
2019-01-041,0641,0641,0071,04087,8001,040

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