7600 (株)日本エム・ディ・エム の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 554 | 565 | 554 | 560 | 22,500 | 560 |
| 2025-07-10 | 552 | 552 | 549 | 549 | 36,900 | 549 |
| 2025-07-09 | 556 | 557 | 551 | 552 | 29,900 | 552 |
| 2025-07-08 | 550 | 557 | 550 | 555 | 23,400 | 555 |
| 2025-07-07 | 554 | 556 | 548 | 549 | 61,500 | 549 |
| 2025-07-04 | 553 | 556 | 552 | 554 | 17,900 | 554 |
| 2025-07-03 | 552 | 560 | 552 | 553 | 18,000 | 553 |
| 2025-07-02 | 551 | 558 | 551 | 553 | 19,700 | 553 |
| 2025-07-01 | 568 | 568 | 557 | 557 | 31,300 | 557 |
| 2025-06-30 | 580 | 580 | 566 | 569 | 25,700 | 569 |
| 2025-06-27 | 575 | 575 | 563 | 574 | 49,600 | 574 |
| 2025-06-26 | 569 | 572 | 562 | 570 | 28,200 | 570 |
| 2025-06-25 | 569 | 570 | 561 | 563 | 33,200 | 563 |
| 2025-06-24 | 568 | 574 | 567 | 567 | 33,000 | 567 |
| 2025-06-23 | 547 | 564 | 547 | 560 | 47,900 | 560 |
| 2025-06-20 | 550 | 552 | 544 | 547 | 49,100 | 547 |
| 2025-06-19 | 552 | 555 | 550 | 550 | 14,000 | 550 |
| 2025-06-18 | 550 | 556 | 549 | 554 | 25,300 | 554 |
| 2025-06-17 | 553 | 555 | 550 | 550 | 16,000 | 550 |
| 2025-06-16 | 546 | 555 | 546 | 553 | 11,800 | 553 |
| 2025-06-13 | 560 | 560 | 546 | 547 | 66,900 | 547 |
| 2025-06-12 | 566 | 570 | 563 | 563 | 24,300 | 563 |
| 2025-06-11 | 566 | 570 | 565 | 567 | 22,700 | 567 |
| 2025-06-10 | 576 | 576 | 564 | 567 | 49,900 | 567 |
| 2025-06-09 | 573 | 578 | 569 | 570 | 56,400 | 570 |
| 2025-06-06 | 561 | 572 | 558 | 569 | 64,000 | 569 |
| 2025-06-05 | 543 | 560 | 543 | 557 | 33,000 | 557 |
| 2025-06-04 | 541 | 553 | 541 | 549 | 37,600 | 549 |
| 2025-06-03 | 546 | 546 | 540 | 541 | 45,000 | 541 |
| 2025-06-02 | 552 | 552 | 544 | 546 | 35,800 | 546 |
| 2025-05-30 | 550 | 555 | 549 | 555 | 31,500 | 555 |
| 2025-05-29 | 550 | 555 | 548 | 552 | 41,600 | 552 |
| 2025-05-28 | 556 | 557 | 545 | 546 | 44,500 | 546 |
| 2025-05-27 | 540 | 555 | 540 | 555 | 45,900 | 555 |
| 2025-05-26 | 537 | 540 | 534 | 538 | 53,100 | 538 |
| 2025-05-23 | 536 | 544 | 534 | 534 | 33,200 | 534 |
| 2025-05-22 | 543 | 545 | 534 | 534 | 40,200 | 534 |
| 2025-05-21 | 543 | 550 | 543 | 548 | 36,500 | 548 |
| 2025-05-20 | 554 | 558 | 543 | 543 | 57,700 | 543 |
| 2025-05-19 | 552 | 555 | 547 | 554 | 40,300 | 554 |
| 2025-05-16 | 533 | 555 | 533 | 552 | 60,500 | 552 |
| 2025-05-15 | 533 | 538 | 529 | 533 | 59,700 | 533 |
| 2025-05-14 | 548 | 548 | 535 | 539 | 62,500 | 539 |
| 2025-05-13 | 543 | 555 | 542 | 550 | 53,800 | 550 |
| 2025-05-12 | 535 | 543 | 531 | 541 | 76,400 | 541 |
| 2025-05-09 | 528 | 544 | 527 | 532 | 111,200 | 532 |
| 2025-05-08 | 527 | 531 | 520 | 527 | 128,600 | 527 |
| 2025-05-07 | 544 | 546 | 526 | 529 | 96,800 | 529 |
| 2025-05-02 | 559 | 560 | 542 | 551 | 89,600 | 551 |
| 2025-05-01 | 556 | 566 | 552 | 559 | 86,400 | 559 |
| 2025-04-30 | 576 | 586 | 555 | 558 | 216,600 | 558 |
| 2025-04-28 | 575 | 583 | 569 | 577 | 77,900 | 577 |
| 2025-04-25 | 566 | 571 | 564 | 570 | 37,900 | 570 |
| 2025-04-24 | 568 | 573 | 564 | 567 | 67,300 | 567 |
| 2025-04-23 | 558 | 579 | 557 | 571 | 128,200 | 571 |
| 2025-04-22 | 555 | 561 | 550 | 552 | 40,700 | 552 |
| 2025-04-21 | 550 | 556 | 550 | 554 | 44,400 | 554 |
| 2025-04-18 | 542 | 554 | 538 | 553 | 94,000 | 553 |
| 2025-04-17 | 520 | 542 | 520 | 537 | 118,300 | 537 |
| 2025-04-16 | 523 | 531 | 509 | 520 | 206,600 | 520 |
| 2025-04-15 | 520 | 527 | 516 | 526 | 48,300 | 526 |
| 2025-04-14 | 505 | 523 | 502 | 521 | 92,900 | 521 |
| 2025-04-11 | 481 | 502 | 470 | 499 | 158,900 | 499 |
| 2025-04-10 | 505 | 508 | 496 | 507 | 109,700 | 507 |
| 2025-04-09 | 490 | 492 | 470 | 473 | 119,400 | 473 |
| 2025-04-08 | 487 | 500 | 487 | 500 | 108,900 | 500 |
| 2025-04-07 | 482 | 491 | 460 | 463 | 270,200 | 463 |
| 2025-04-04 | 541 | 550 | 519 | 525 | 300,900 | 525 |
| 2025-04-03 | 550 | 552 | 539 | 547 | 136,900 | 547 |
| 2025-04-02 | 576 | 577 | 566 | 566 | 54,500 | 566 |
| 2025-04-01 | 573 | 576 | 569 | 573 | 59,800 | 573 |
| 2025-03-31 | 583 | 589 | 569 | 570 | 232,000 | 570 |
| 2025-03-28 | 623 | 633 | 597 | 597 | 408,800 | 597 |
| 2025-03-27 | 623 | 647 | 622 | 646 | 237,400 | 646 |
| 2025-03-26 | 623 | 624 | 612 | 617 | 110,700 | 617 |
| 2025-03-25 | 608 | 624 | 605 | 624 | 115,100 | 624 |
| 2025-03-24 | 602 | 618 | 597 | 606 | 130,500 | 606 |
| 2025-03-21 | 601 | 605 | 596 | 598 | 617,700 | 598 |
| 2025-03-19 | 600 | 604 | 595 | 600 | 50,000 | 600 |
| 2025-03-18 | 588 | 602 | 585 | 600 | 94,900 | 600 |
| 2025-03-17 | 588 | 594 | 586 | 588 | 67,200 | 588 |
| 2025-03-14 | 580 | 589 | 580 | 588 | 66,900 | 588 |
| 2025-03-13 | 581 | 587 | 581 | 586 | 52,800 | 586 |
| 2025-03-12 | 578 | 582 | 575 | 581 | 62,100 | 581 |
| 2025-03-11 | 578 | 582 | 570 | 579 | 58,300 | 579 |
| 2025-03-10 | 577 | 588 | 576 | 584 | 85,100 | 584 |
| 2025-03-07 | 572 | 577 | 564 | 577 | 119,300 | 577 |
| 2025-03-06 | 571 | 585 | 571 | 582 | 56,000 | 582 |
| 2025-03-05 | 579 | 581 | 566 | 569 | 147,600 | 569 |
| 2025-03-04 | 587 | 587 | 576 | 579 | 85,500 | 579 |
| 2025-03-03 | 592 | 594 | 588 | 594 | 41,900 | 594 |
| 2025-02-28 | 583 | 586 | 578 | 584 | 56,500 | 584 |
| 2025-02-27 | 589 | 589 | 583 | 589 | 30,000 | 589 |
| 2025-02-26 | 595 | 595 | 581 | 589 | 73,200 | 589 |
| 2025-02-25 | 594 | 595 | 589 | 595 | 45,800 | 595 |
| 2025-02-21 | 598 | 598 | 592 | 593 | 64,100 | 593 |
| 2025-02-20 | 610 | 610 | 596 | 596 | 45,800 | 596 |
| 2025-02-19 | 611 | 616 | 606 | 607 | 28,700 | 607 |
| 2025-02-18 | 610 | 613 | 609 | 613 | 11,200 | 613 |
| 2025-02-17 | 616 | 621 | 609 | 611 | 40,300 | 611 |
| 2025-02-14 | 618 | 618 | 611 | 611 | 22,100 | 611 |
| 2025-02-13 | 613 | 618 | 610 | 617 | 21,800 | 617 |
| 2025-02-12 | 613 | 617 | 610 | 611 | 25,100 | 611 |
| 2025-02-10 | 622 | 625 | 611 | 613 | 37,800 | 613 |
| 2025-02-07 | 617 | 629 | 617 | 624 | 50,500 | 624 |
| 2025-02-06 | 606 | 618 | 606 | 617 | 36,500 | 617 |
| 2025-02-05 | 615 | 615 | 601 | 603 | 71,100 | 603 |
| 2025-02-04 | 600 | 601 | 591 | 591 | 43,700 | 591 |
| 2025-02-03 | 615 | 615 | 593 | 593 | 73,800 | 593 |
| 2025-01-31 | 631 | 631 | 619 | 622 | 49,900 | 622 |
| 2025-01-30 | 626 | 649 | 624 | 631 | 93,800 | 631 |
| 2025-01-29 | 629 | 629 | 621 | 626 | 48,600 | 626 |
| 2025-01-28 | 624 | 629 | 622 | 625 | 43,400 | 625 |
| 2025-01-27 | 616 | 621 | 614 | 621 | 25,200 | 621 |
| 2025-01-24 | 608 | 617 | 608 | 610 | 19,700 | 610 |
| 2025-01-23 | 613 | 614 | 608 | 610 | 27,300 | 610 |
| 2025-01-22 | 611 | 617 | 610 | 612 | 13,200 | 612 |
| 2025-01-21 | 615 | 616 | 611 | 611 | 14,200 | 611 |
| 2025-01-20 | 626 | 629 | 612 | 613 | 32,800 | 613 |
| 2025-01-17 | 631 | 632 | 612 | 616 | 47,300 | 616 |
| 2025-01-16 | 617 | 638 | 616 | 630 | 96,900 | 630 |
| 2025-01-15 | 592 | 611 | 592 | 610 | 95,500 | 610 |
| 2025-01-14 | 600 | 600 | 592 | 595 | 34,700 | 595 |
| 2025-01-10 | 595 | 599 | 594 | 598 | 31,000 | 598 |
| 2025-01-09 | 599 | 604 | 595 | 598 | 46,500 | 598 |
| 2025-01-08 | 603 | 603 | 595 | 599 | 41,500 | 599 |
| 2025-01-07 | 599 | 603 | 598 | 601 | 30,500 | 601 |
| 2025-01-06 | 615 | 615 | 597 | 597 | 61,100 | 597 |
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