7600東証P貸借
業種 精密機器
日本エム・ディ・エム 株価時系列データ
PTS
603
円
(09:32)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 791 (24/02/06) | 599 (24/12/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 791 (24/02/06) | 599 (24/12/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 614 | 620 | 599 | 603 | -13 | -2.1 | 386,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,507 | 1,675 | 1,429 | 1,637 | +50 | +3.2 | 1,745,000 |
| 22/04 | 1,641 | 1,741 | 1,531 | 1,587 | -51 | -3.1 | 709,500 |
| 22/03 | 1,620 | 1,670 | 1,497 | 1,638 | +32 | +2.0 | 778,800 |
| 22/02 | 1,601 | 1,722 | 1,491 | 1,606 | +113 | +7.6 | 803,500 |
| 22/01 | 1,868 | 1,920 | 1,446 | 1,493 | -379 | -20.3 | 855,400 |
| 21/12 | 1,976 | 2,082 | 1,802 | 1,872 | -64 | -3.3 | 939,600 |
| 21/11 | 2,169 | 2,293 | 1,934 | 1,936 | -244 | -11.2 | 778,300 |
| 21/10 | 2,249 | 2,369 | 2,110 | 2,180 | -76 | -3.4 | 606,000 |
| 21/09 | 2,297 | 2,356 | 2,180 | 2,256 | -41 | -1.8 | 714,800 |
| 21/08 | 2,450 | 2,500 | 2,101 | 2,297 | -119 | -4.9 | 721,400 |
| 21/07 | 2,194 | 2,447 | 2,124 | 2,416 | +233 | +10.7 | 816,400 |
| 21/06 | 2,036 | 2,270 | 2,016 | 2,183 | +167 | +8.3 | 793,200 |
| 21/05 | 2,203 | 2,348 | 2,006 | 2,016 | -98 | -4.6 | 1,301,600 |
| 21/04 | 2,234 | 2,283 | 2,070 | 2,114 | -151 | -6.7 | 940,000 |
| 21/03 | 1,907 | 2,399 | 1,868 | 2,265 | +362 | +19.0 | 1,991,500 |
| 21/02 | 2,102 | 2,182 | 1,902 | 1,903 | -278 | -12.8 | 1,247,000 |
| 21/01 | 2,390 | 2,486 | 2,171 | 2,181 | -181 | -7.7 | 901,500 |
| 20/12 | 2,344 | 2,510 | 2,220 | 2,362 | +17 | +0.7 | 1,378,600 |
| 20/11 | 2,149 | 2,444 | 2,067 | 2,345 | +146 | +6.6 | 1,748,400 |
| 20/10 | 2,167 | 2,337 | 1,995 | 2,199 | +38 | +1.8 | 2,228,600 |
| 20/09 | 1,943 | 2,281 | 1,922 | 2,161 | +263 | +13.9 | 2,158,300 |
| 20/08 | 1,750 | 2,122 | 1,700 | 1,898 | +343 | +22.1 | 3,506,200 |
| 20/07 | 1,633 | 1,687 | 1,494 | 1,555 | -76 | -4.7 | 1,727,900 |
| 20/06 | 1,735 | 1,791 | 1,546 | 1,631 | -98 | -5.7 | 2,309,500 |
| 20/05 | 1,538 | 1,899 | 1,497 | 1,729 | +151 | +9.6 | 2,886,600 |
| 20/04 | 1,661 | 1,661 | 1,417 | 1,578 | -57 | -3.5 | 2,910,000 |
| 20/03 | 1,582 | 1,763 | 1,208 | 1,635 | +27 | +1.7 | 4,816,300 |
| 20/02 | 2,029 | 2,180 | 1,597 | 1,608 | -721 | -31.0 | 4,080,000 |
| 20/01 | 2,311 | 2,623 | 2,311 | 2,329 | -5 | -0.2 | 2,767,300 |
| 19/12 | 2,338 | 2,449 | 2,095 | 2,334 | +20 | +0.9 | 3,046,200 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
