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
603.5
円
(11:27)
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 | 394,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 1,950 | 2,330 | 1,857 | 2,314 | +428 | +22.7 | 3,962,900 |
| 19/10 | 1,700 | 1,950 | 1,677 | 1,886 | +196 | +11.6 | 2,246,500 |
| 19/09 | 1,708 | 1,830 | 1,591 | 1,690 | -16 | -0.9 | 2,298,000 |
| 19/08 | 1,563 | 1,813 | 1,524 | 1,706 | +333 | +24.3 | 3,403,500 |
| 19/07 | 1,456 | 1,537 | 1,358 | 1,373 | -62 | -4.3 | 1,058,000 |
| 19/06 | 1,416 | 1,539 | 1,358 | 1,435 | -5 | -0.4 | 1,483,400 |
| 19/05 | 1,240 | 1,480 | 1,200 | 1,440 | +208 | +16.9 | 1,953,800 |
| 19/04 | 1,087 | 1,268 | 1,086 | 1,232 | +147 | +13.6 | 1,145,500 |
| 19/03 | 1,104 | 1,167 | 1,011 | 1,085 | -17 | -1.5 | 1,133,000 |
| 19/02 | 1,111 | 1,162 | 1,024 | 1,102 | -32 | -2.8 | 1,324,100 |
| 19/01 | 1,064 | 1,142 | 983 | 1,134 | +37 | +3.4 | 1,968,300 |
| 18/12 | 1,402 | 1,429 | 970 | 1,097 | -292 | -21.0 | 1,318,100 |
| 18/11 | 1,327 | 1,550 | 1,252 | 1,389 | +66 | +5.0 | 1,930,300 |
| 18/10 | 1,248 | 1,503 | 1,199 | 1,323 | +71 | +5.7 | 3,845,000 |
| 18/09 | 1,148 | 1,298 | 1,068 | 1,252 | +107 | +9.3 | 1,417,700 |
| 18/08 | 1,079 | 1,178 | 950 | 1,145 | +87 | +8.2 | 1,705,300 |
| 18/07 | 1,180 | 1,209 | 1,048 | 1,058 | -117 | -10.0 | 764,600 |
| 18/06 | 1,132 | 1,178 | 1,036 | 1,175 | +45 | +4.0 | 1,010,000 |
| 18/05 | 1,015 | 1,179 | 983 | 1,130 | +115 | +11.3 | 2,875,500 |
| 18/04 | 1,005 | 1,093 | 963 | 1,015 | +20 | +2.0 | 1,470,200 |
| 18/03 | 1,025 | 1,026 | 905 | 995 | -38 | -3.7 | 1,358,000 |
| 18/02 | 971 | 1,072 | 898 | 1,033 | +122 | +13.4 | 3,408,900 |
| 18/01 | 928 | 950 | 895 | 911 | -16 | -1.7 | 2,087,200 |
| 17/12 | 920 | 935 | 860 | 927 | +3 | +0.3 | 3,549,100 |
| 17/11 | 990 | 990 | 841 | 924 | -170 | -15.5 | 5,787,200 |
| 17/10 | 1,074 | 1,133 | 1,014 | 1,094 | +20 | +1.9 | 2,536,100 |
| 17/09 | 993 | 1,111 | 985 | 1,074 | +94 | +9.6 | 1,796,200 |
| 17/08 | 1,033 | 1,052 | 924 | 980 | -4 | -0.4 | 1,861,400 |
| 17/07 | 1,005 | 1,053 | 909 | 984 | +30 | +3.1 | 1,884,900 |
| 17/06 | 841 | 996 | 811 | 954 | +110 | +13.0 | 2,308,200 |
▶︎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
