7600 (株)日本エム・ディ・エムの時系列データ [2023年度]

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

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

7600 (株)日本エム・ディ・エム の時系列データ [2023年度]

7600 (株)日本エム・ディ・エムの時系列データ [2023年度]