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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 618 | 618 | 608 | 613 | 65,000 | 613 |
| 2024-12-27 | 608 | 619 | 608 | 614 | 47,300 | 614 |
| 2024-12-26 | 617 | 617 | 600 | 608 | 107,100 | 608 |
| 2024-12-25 | 609 | 618 | 604 | 612 | 117,000 | 612 |
| 2024-12-24 | 578 | 613 | 576 | 605 | 152,700 | 605 |
| 2024-12-23 | 580 | 585 | 574 | 574 | 133,900 | 574 |
| 2024-12-20 | 590 | 590 | 577 | 578 | 90,800 | 578 |
| 2024-12-19 | 580 | 593 | 576 | 593 | 82,700 | 593 |
| 2024-12-18 | 589 | 589 | 581 | 587 | 47,900 | 587 |
| 2024-12-17 | 589 | 596 | 584 | 592 | 75,400 | 592 |
| 2024-12-16 | 599 | 599 | 583 | 588 | 78,500 | 588 |
| 2024-12-13 | 600 | 602 | 597 | 599 | 53,100 | 599 |
| 2024-12-12 | 604 | 607 | 600 | 600 | 37,400 | 600 |
| 2024-12-11 | 607 | 607 | 599 | 602 | 90,400 | 602 |
| 2024-12-10 | 611 | 613 | 606 | 606 | 26,100 | 606 |
| 2024-12-09 | 609 | 612 | 603 | 610 | 41,200 | 610 |
| 2024-12-06 | 608 | 609 | 604 | 605 | 22,300 | 605 |
| 2024-12-05 | 613 | 614 | 606 | 608 | 41,500 | 608 |
| 2024-12-04 | 618 | 618 | 608 | 611 | 40,600 | 611 |
| 2024-12-03 | 611 | 620 | 611 | 616 | 40,300 | 616 |
| 2024-12-02 | 614 | 615 | 603 | 611 | 74,300 | 611 |
| 2024-11-29 | 622 | 626 | 616 | 616 | 32,900 | 616 |
| 2024-11-28 | 621 | 630 | 617 | 630 | 44,300 | 630 |
| 2024-11-27 | 618 | 618 | 609 | 618 | 42,200 | 618 |
| 2024-11-26 | 610 | 620 | 607 | 618 | 34,100 | 618 |
| 2024-11-25 | 620 | 620 | 605 | 607 | 127,600 | 607 |
| 2024-11-22 | 618 | 621 | 612 | 617 | 50,900 | 617 |
| 2024-11-21 | 618 | 627 | 616 | 620 | 26,300 | 620 |
| 2024-11-20 | 616 | 631 | 611 | 611 | 42,100 | 611 |
| 2024-11-19 | 618 | 628 | 616 | 616 | 53,200 | 616 |
| 2024-11-18 | 610 | 620 | 610 | 612 | 39,000 | 612 |
| 2024-11-15 | 611 | 616 | 605 | 609 | 55,500 | 609 |
| 2024-11-14 | 612 | 614 | 605 | 607 | 83,800 | 607 |
| 2024-11-13 | 613 | 622 | 611 | 611 | 39,000 | 611 |
| 2024-11-12 | 628 | 634 | 611 | 613 | 73,400 | 613 |
| 2024-11-11 | 627 | 627 | 617 | 625 | 36,600 | 625 |
| 2024-11-08 | 625 | 632 | 620 | 632 | 51,300 | 632 |
| 2024-11-07 | 618 | 624 | 610 | 624 | 81,200 | 624 |
| 2024-11-06 | 622 | 622 | 609 | 611 | 63,100 | 611 |
| 2024-11-05 | 620 | 625 | 609 | 616 | 53,700 | 616 |
| 2024-11-01 | 622 | 622 | 611 | 616 | 57,400 | 616 |
| 2024-10-31 | 640 | 642 | 623 | 625 | 71,100 | 625 |
| 2024-10-30 | 660 | 660 | 630 | 635 | 121,800 | 635 |
| 2024-10-29 | 669 | 669 | 658 | 660 | 20,400 | 660 |
| 2024-10-28 | 659 | 669 | 654 | 667 | 20,300 | 667 |
| 2024-10-25 | 659 | 659 | 645 | 653 | 36,100 | 653 |
| 2024-10-24 | 657 | 667 | 654 | 657 | 37,400 | 657 |
| 2024-10-23 | 673 | 676 | 664 | 667 | 21,800 | 667 |
| 2024-10-22 | 690 | 690 | 672 | 673 | 41,000 | 673 |
| 2024-10-21 | 685 | 695 | 685 | 690 | 30,700 | 690 |
| 2024-10-18 | 690 | 697 | 685 | 686 | 24,600 | 686 |
| 2024-10-17 | 695 | 699 | 690 | 690 | 22,600 | 690 |
| 2024-10-16 | 705 | 712 | 696 | 698 | 51,900 | 698 |
| 2024-10-15 | 716 | 716 | 706 | 709 | 20,400 | 709 |
| 2024-10-11 | 705 | 713 | 705 | 711 | 16,200 | 711 |
| 2024-10-10 | 722 | 722 | 702 | 704 | 39,400 | 704 |
| 2024-10-09 | 716 | 723 | 714 | 723 | 31,300 | 723 |
| 2024-10-08 | 728 | 728 | 716 | 719 | 19,200 | 719 |
| 2024-10-07 | 741 | 741 | 730 | 734 | 28,100 | 734 |
| 2024-10-04 | 722 | 735 | 717 | 734 | 36,400 | 734 |
| 2024-10-03 | 718 | 723 | 714 | 717 | 22,600 | 717 |
| 2024-10-02 | 716 | 720 | 709 | 711 | 35,300 | 711 |
| 2024-10-01 | 718 | 731 | 714 | 725 | 33,700 | 725 |
| 2024-09-30 | 725 | 730 | 719 | 719 | 63,900 | 719 |
| 2024-09-27 | 738 | 750 | 735 | 739 | 51,600 | 739 |
| 2024-09-26 | 722 | 739 | 721 | 736 | 63,000 | 736 |
| 2024-09-25 | 722 | 723 | 715 | 718 | 47,500 | 718 |
| 2024-09-24 | 719 | 727 | 715 | 722 | 40,100 | 722 |
| 2024-09-20 | 728 | 728 | 716 | 719 | 70,500 | 719 |
| 2024-09-19 | 727 | 735 | 724 | 726 | 29,400 | 726 |
| 2024-09-18 | 741 | 741 | 716 | 726 | 48,200 | 726 |
| 2024-09-17 | 730 | 731 | 715 | 731 | 42,900 | 731 |
| 2024-09-13 | 733 | 733 | 713 | 719 | 84,600 | 719 |
| 2024-09-12 | 724 | 740 | 724 | 736 | 54,500 | 736 |
| 2024-09-11 | 730 | 733 | 719 | 724 | 100,900 | 724 |
| 2024-09-10 | 729 | 737 | 716 | 725 | 63,500 | 725 |
| 2024-09-09 | 715 | 729 | 712 | 724 | 28,900 | 724 |
| 2024-09-06 | 745 | 748 | 726 | 730 | 62,800 | 730 |
| 2024-09-05 | 744 | 750 | 729 | 740 | 41,500 | 740 |
| 2024-09-04 | 752 | 755 | 737 | 744 | 61,500 | 744 |
| 2024-09-03 | 755 | 765 | 748 | 761 | 33,400 | 761 |
| 2024-09-02 | 772 | 772 | 746 | 756 | 58,200 | 756 |
| 2024-08-30 | 774 | 788 | 768 | 772 | 59,800 | 772 |
| 2024-08-29 | 778 | 786 | 767 | 768 | 42,400 | 768 |
| 2024-08-28 | 790 | 790 | 776 | 780 | 44,800 | 780 |
| 2024-08-27 | 774 | 791 | 767 | 791 | 90,000 | 791 |
| 2024-08-26 | 763 | 775 | 754 | 772 | 90,400 | 772 |
| 2024-08-23 | 777 | 777 | 758 | 764 | 77,200 | 764 |
| 2024-08-22 | 765 | 782 | 758 | 778 | 104,200 | 778 |
| 2024-08-21 | 746 | 766 | 738 | 764 | 65,300 | 764 |
| 2024-08-20 | 755 | 761 | 736 | 749 | 74,900 | 749 |
| 2024-08-19 | 750 | 753 | 731 | 731 | 69,000 | 731 |
| 2024-08-16 | 732 | 754 | 725 | 754 | 139,200 | 754 |
| 2024-08-15 | 725 | 726 | 706 | 726 | 82,800 | 726 |
| 2024-08-14 | 747 | 747 | 718 | 725 | 123,300 | 725 |
| 2024-08-13 | 752 | 758 | 728 | 750 | 100,700 | 750 |
| 2024-08-09 | 749 | 761 | 731 | 752 | 125,200 | 752 |
| 2024-08-08 | 740 | 752 | 720 | 735 | 124,800 | 735 |
| 2024-08-07 | 715 | 755 | 711 | 746 | 210,900 | 746 |
| 2024-08-06 | 687 | 717 | 681 | 712 | 205,400 | 712 |
| 2024-08-05 | 662 | 678 | 610 | 640 | 254,500 | 640 |
| 2024-08-02 | 695 | 712 | 681 | 692 | 213,700 | 692 |
| 2024-08-01 | 705 | 727 | 703 | 712 | 191,500 | 712 |
| 2024-07-31 | 680 | 708 | 659 | 708 | 326,400 | 708 |
| 2024-07-30 | 674 | 674 | 648 | 652 | 116,300 | 652 |
| 2024-07-29 | 670 | 679 | 670 | 676 | 47,700 | 676 |
| 2024-07-26 | 668 | 672 | 660 | 660 | 52,000 | 660 |
| 2024-07-25 | 669 | 674 | 656 | 663 | 90,000 | 663 |
| 2024-07-24 | 669 | 693 | 661 | 666 | 484,800 | 666 |
| 2024-07-23 | 670 | 680 | 667 | 669 | 34,000 | 669 |
| 2024-07-22 | 669 | 669 | 658 | 666 | 56,600 | 666 |
| 2024-07-19 | 665 | 673 | 659 | 659 | 45,800 | 659 |
| 2024-07-18 | 662 | 672 | 661 | 664 | 36,600 | 664 |
| 2024-07-17 | 669 | 679 | 660 | 667 | 48,400 | 667 |
| 2024-07-16 | 672 | 674 | 660 | 662 | 61,400 | 662 |
| 2024-07-12 | 667 | 685 | 666 | 673 | 83,300 | 673 |
| 2024-07-11 | 677 | 677 | 669 | 672 | 30,700 | 672 |
| 2024-07-10 | 677 | 677 | 665 | 667 | 33,900 | 667 |
| 2024-07-09 | 674 | 678 | 669 | 676 | 41,700 | 676 |
| 2024-07-08 | 671 | 680 | 670 | 673 | 31,200 | 673 |
| 2024-07-05 | 682 | 684 | 671 | 671 | 27,700 | 671 |
| 2024-07-04 | 679 | 683 | 675 | 683 | 38,200 | 683 |
| 2024-07-03 | 666 | 682 | 666 | 679 | 60,600 | 679 |
| 2024-07-02 | 677 | 680 | 665 | 668 | 46,600 | 668 |
| 2024-07-01 | 691 | 691 | 674 | 675 | 54,700 | 675 |
| 2024-06-28 | 681 | 684 | 668 | 684 | 63,700 | 684 |
| 2024-06-27 | 683 | 690 | 678 | 679 | 96,300 | 679 |
| 2024-06-26 | 681 | 692 | 673 | 686 | 147,100 | 686 |
| 2024-06-25 | 674 | 681 | 667 | 677 | 108,500 | 677 |
| 2024-06-24 | 670 | 678 | 662 | 668 | 111,300 | 668 |
| 2024-06-21 | 648 | 667 | 648 | 666 | 144,500 | 666 |
| 2024-06-20 | 646 | 652 | 640 | 643 | 69,700 | 643 |
| 2024-06-19 | 641 | 650 | 635 | 642 | 74,700 | 642 |
| 2024-06-18 | 630 | 643 | 630 | 636 | 59,300 | 636 |
| 2024-06-17 | 623 | 627 | 616 | 627 | 55,600 | 627 |
| 2024-06-14 | 619 | 629 | 613 | 627 | 93,400 | 627 |
| 2024-06-13 | 631 | 631 | 621 | 621 | 28,400 | 621 |
| 2024-06-12 | 630 | 633 | 627 | 627 | 46,100 | 627 |
| 2024-06-11 | 629 | 635 | 625 | 625 | 36,900 | 625 |
| 2024-06-10 | 625 | 632 | 621 | 631 | 20,100 | 631 |
| 2024-06-07 | 621 | 630 | 621 | 627 | 28,800 | 627 |
| 2024-06-06 | 635 | 635 | 625 | 629 | 24,000 | 629 |
| 2024-06-05 | 636 | 640 | 629 | 629 | 34,000 | 629 |
| 2024-06-04 | 636 | 643 | 632 | 637 | 77,600 | 637 |
| 2024-06-03 | 629 | 636 | 624 | 633 | 58,500 | 633 |
| 2024-05-31 | 611 | 627 | 611 | 622 | 68,700 | 622 |
| 2024-05-30 | 605 | 620 | 602 | 616 | 72,400 | 616 |
| 2024-05-29 | 620 | 622 | 609 | 611 | 59,400 | 611 |
| 2024-05-28 | 633 | 634 | 619 | 622 | 57,400 | 622 |
| 2024-05-27 | 635 | 635 | 622 | 633 | 27,500 | 633 |
| 2024-05-24 | 620 | 634 | 616 | 632 | 35,200 | 632 |
| 2024-05-23 | 623 | 630 | 619 | 623 | 34,600 | 623 |
| 2024-05-22 | 624 | 630 | 620 | 620 | 60,800 | 620 |
| 2024-05-21 | 637 | 640 | 627 | 627 | 68,900 | 627 |
| 2024-05-20 | 634 | 641 | 634 | 637 | 53,400 | 637 |
| 2024-05-17 | 650 | 652 | 633 | 633 | 106,900 | 633 |
| 2024-05-16 | 654 | 659 | 650 | 650 | 41,000 | 650 |
| 2024-05-15 | 665 | 666 | 653 | 653 | 50,400 | 653 |
| 2024-05-14 | 657 | 665 | 657 | 662 | 44,400 | 662 |
| 2024-05-13 | 660 | 660 | 653 | 657 | 44,500 | 657 |
| 2024-05-10 | 666 | 667 | 660 | 661 | 39,300 | 661 |
| 2024-05-09 | 676 | 676 | 663 | 663 | 73,200 | 663 |
| 2024-05-08 | 680 | 681 | 669 | 672 | 73,400 | 672 |
| 2024-05-07 | 680 | 686 | 680 | 685 | 57,000 | 685 |
| 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