日本エム・ディ・エム
7600プライム/精密機器/Japan Medical Dynamic Marketing,INC.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 571.0 | 576.0 | 533.0 | 538.0 | -42.0 | -7.24% | 741,900 |
| 2026-03-12 | 585.0 | 586.0 | 571.0 | 580.0 | -15.0 | -2.52% | 369,000 |
| 2026-03-11 | 629.0 | 629.0 | 595.0 | 595.0 | -30.0 | -4.80% | 418,600 |
| 2026-03-10 | 643.0 | 652.0 | 605.0 | 625.0 | 0.0 | 0.00% | 645,300 |
| 2026-03-09 | 656.0 | 664.0 | 603.0 | 625.0 | -58.0 | -8.49% | 1,005,200 |
| 2026-03-06 | 701.0 | 703.0 | 679.0 | 683.0 | -22.0 | -3.12% | 400,700 |
| 2026-03-05 | 698.0 | 758.0 | 684.0 | 705.0 | +24.0 | +3.52% | 1,432,400 |
| 2026-03-04 | 670.0 | 698.0 | 610.0 | 681.0 | +1.0 | +0.15% | 1,180,800 |
| 2026-03-03 | 691.0 | 724.0 | 675.0 | 680.0 | -8.0 | -1.16% | 581,700 |
| 2026-03-02 | 633.0 | 696.0 | 626.0 | 688.0 | +45.0 | +7.00% | 702,800 |
| 2026-02-27 | 580.0 | 644.0 | 575.0 | 643.0 | +63.0 | +10.86% | 434,600 |
| 2026-02-26 | 585.0 | 585.0 | 576.0 | 580.0 | -3.0 | -0.51% | 129,100 |
| 2026-02-25 | 567.0 | 592.0 | 565.0 | 583.0 | +17.0 | +3.00% | 243,000 |
| 2026-02-24 | 559.0 | 582.0 | 551.0 | 566.0 | -3.0 | -0.53% | 296,600 |
| 2026-02-20 | 576.0 | 590.0 | 551.0 | 569.0 | -6.0 | -1.04% | 646,600 |
| 2026-02-19 | 510.0 | 600.0 | 510.0 | 575.0 | +65.0 | +12.75% | 1,669,600 |
| 2026-02-18 | 504.0 | 515.0 | 501.0 | 510.0 | +12.0 | +2.41% | 97,800 |
| 2026-02-17 | 492.0 | 500.0 | 492.0 | 498.0 | +6.0 | +1.22% | 55,600 |
| 2026-02-16 | 495.0 | 497.0 | 492.0 | 492.0 | -1.0 | -0.20% | 63,900 |
| 2026-02-13 | 499.0 | 501.0 | 492.0 | 493.0 | -5.0 | -1.00% | 63,900 |
| 2026-02-12 | 499.0 | 506.0 | 497.0 | 498.0 | +1.0 | +0.20% | 70,900 |
| 2026-02-10 | 491.0 | 498.0 | 491.0 | 497.0 | +10.0 | +2.05% | 42,000 |
| 2026-02-09 | 488.0 | 488.0 | 484.0 | 487.0 | +2.0 | +0.41% | 38,700 |
| 2026-02-06 | 490.0 | 490.0 | 481.0 | 485.0 | -10.0 | -2.02% | 108,900 |
| 2026-02-05 | 478.0 | 497.0 | 478.0 | 495.0 | +19.0 | +3.99% | 119,300 |
| 2026-02-04 | 476.0 | 482.0 | 474.0 | 476.0 | -2.0 | -0.42% | 100,700 |
| 2026-02-03 | 478.0 | 481.0 | 476.0 | 478.0 | +3.0 | +0.63% | 61,600 |
| 2026-02-02 | 492.0 | 492.0 | 475.0 | 475.0 | -11.0 | -2.26% | 176,900 |
| 2026-01-30 | 488.0 | 499.0 | 485.0 | 486.0 | -4.0 | -0.82% | 125,900 |
| 2026-01-29 | 484.0 | 491.0 | 482.0 | 490.0 | +5.0 | +1.03% | 85,200 |
| 2026-01-28 | 490.0 | 490.0 | 484.0 | 485.0 | -3.0 | -0.61% | 49,000 |
| 2026-01-27 | 488.0 | 491.0 | 486.0 | 488.0 | 0.0 | 0.00% | 57,100 |
| 2026-01-26 | 500.0 | 500.0 | 488.0 | 488.0 | -9.0 | -1.81% | 75,200 |
| 2026-01-23 | 503.0 | 507.0 | 497.0 | 497.0 | -5.0 | -1.00% | 49,000 |
| 2026-01-22 | 492.0 | 502.0 | 492.0 | 502.0 | +10.0 | +2.03% | 55,900 |
| 2026-01-21 | 494.0 | 494.0 | 491.0 | 492.0 | -2.0 | -0.40% | 67,200 |
| 2026-01-20 | 500.0 | 502.0 | 494.0 | 494.0 | -6.0 | -1.20% | 57,600 |
| 2026-01-19 | 508.0 | 508.0 | 498.0 | 500.0 | -8.0 | -1.57% | 87,900 |
| 2026-01-16 | 505.0 | 508.0 | 502.0 | 508.0 | +3.0 | +0.59% | 36,100 |
| 2026-01-15 | 504.0 | 505.0 | 501.0 | 505.0 | +1.0 | +0.20% | 30,100 |
| 2026-01-14 | 501.0 | 506.0 | 501.0 | 504.0 | +3.0 | +0.60% | 39,300 |
| 2026-01-13 | 511.0 | 511.0 | 500.0 | 501.0 | -7.0 | -1.38% | 85,000 |
| 2026-01-09 | 502.0 | 511.0 | 502.0 | 508.0 | +5.0 | +0.99% | 73,200 |
| 2026-01-08 | 504.0 | 507.0 | 503.0 | 503.0 | -1.0 | -0.20% | 41,800 |
| 2026-01-07 | 500.0 | 507.0 | 497.0 | 504.0 | +4.0 | +0.80% | 52,600 |
| 2026-01-06 | 498.0 | 503.0 | 498.0 | 500.0 | +3.0 | +0.60% | 67,600 |
| 2026-01-05 | 490.0 | 499.0 | 490.0 | 497.0 | +10.0 | +2.05% | 109,200 |
| 2025-12-30 | 490.0 | 491.0 | 486.0 | 487.0 | -2.0 | -0.41% | 49,500 |
| 2025-12-29 | 489.0 | 489.0 | 487.0 | 489.0 | +4.0 | +0.82% | 51,200 |
| 2025-12-26 | 484.0 | 485.0 | 480.0 | 485.0 | +3.0 | +0.62% | 104,700 |
| 2025-12-25 | 481.0 | 488.0 | 481.0 | 482.0 | +1.0 | +0.21% | 112,400 |
| 2025-12-24 | 480.0 | 483.0 | 478.0 | 481.0 | +1.0 | +0.21% | 98,300 |
| 2025-12-23 | 484.0 | 488.0 | 479.0 | 480.0 | -1.0 | -0.21% | 92,500 |
| 2025-12-22 | 485.0 | 487.0 | 480.0 | 481.0 | -3.0 | -0.62% | 62,100 |
| 2025-12-19 | 484.0 | 485.0 | 481.0 | 484.0 | +1.0 | +0.21% | 39,100 |
| 2025-12-18 | 480.0 | 484.0 | 479.0 | 483.0 | +1.0 | +0.21% | 71,300 |
| 2025-12-17 | 480.0 | 484.0 | 477.0 | 482.0 | +3.0 | +0.63% | 71,800 |
| 2025-12-16 | 477.0 | 481.0 | 473.0 | 479.0 | +3.0 | +0.63% | 126,700 |
| 2025-12-15 | 468.0 | 477.0 | 466.0 | 476.0 | +6.0 | +1.28% | 98,700 |
| 2025-12-12 | 475.0 | 478.0 | 468.0 | 470.0 | -1.0 | -0.21% | 88,800 |
| 2025-12-11 | 482.0 | 482.0 | 471.0 | 471.0 | -9.0 | -1.88% | 81,600 |
| 2025-12-10 | 471.0 | 482.0 | 471.0 | 480.0 | +7.0 | +1.48% | 87,100 |
| 2025-12-09 | 478.0 | 478.0 | 471.0 | 473.0 | -1.0 | -0.21% | 89,800 |
| 2025-12-08 | 478.0 | 478.0 | 471.0 | 474.0 | +1.0 | +0.21% | 62,700 |
| 2025-12-05 | 478.0 | 478.0 | 473.0 | 473.0 | -6.0 | -1.25% | 61,800 |
| 2025-12-04 | 480.0 | 481.0 | 475.0 | 479.0 | -1.0 | -0.21% | 78,800 |
| 2025-12-03 | 489.0 | 489.0 | 480.0 | 480.0 | -9.0 | -1.84% | 109,400 |
| 2025-12-02 | 491.0 | 493.0 | 488.0 | 489.0 | 0.0 | 0.00% | 47,200 |
| 2025-12-01 | 490.0 | 502.0 | 488.0 | 489.0 | +7.0 | +1.45% | 169,400 |
| 2025-11-28 | 475.0 | 483.0 | 475.0 | 482.0 | +6.0 | +1.26% | 73,200 |
| 2025-11-27 | 479.0 | 479.0 | 473.0 | 476.0 | -3.0 | -0.63% | 62,500 |
| 2025-11-26 | 476.0 | 481.0 | 476.0 | 479.0 | +3.0 | +0.63% | 84,000 |
| 2025-11-25 | 479.0 | 481.0 | 475.0 | 476.0 | -5.0 | -1.04% | 54,400 |
| 2025-11-21 | 461.0 | 481.0 | 461.0 | 481.0 | +12.0 | +2.56% | 181,600 |
| 2025-11-20 | 483.0 | 488.0 | 468.0 | 469.0 | -17.0 | -3.50% | 393,700 |
| 2025-11-19 | 490.0 | 492.0 | 482.0 | 486.0 | -1.0 | -0.21% | 53,900 |
| 2025-11-18 | 497.0 | 497.0 | 487.0 | 487.0 | -10.0 | -2.01% | 92,400 |
| 2025-11-17 | 504.0 | 506.0 | 496.0 | 497.0 | -6.0 | -1.19% | 72,700 |
| 2025-11-14 | 501.0 | 506.0 | 500.0 | 503.0 | -1.0 | -0.20% | 49,400 |
| 2025-11-13 | 507.0 | 508.0 | 504.0 | 504.0 | -3.0 | -0.59% | 18,000 |
| 2025-11-12 | 504.0 | 509.0 | 503.0 | 507.0 | +4.0 | +0.80% | 44,100 |
| 2025-11-11 | 500.0 | 503.0 | 495.0 | 503.0 | +4.0 | +0.80% | 43,600 |
| 2025-11-10 | 495.0 | 499.0 | 490.0 | 499.0 | +4.0 | +0.81% | 56,000 |
| 2025-11-07 | 494.0 | 496.0 | 490.0 | 495.0 | +1.0 | +0.20% | 47,600 |
| 2025-11-06 | 492.0 | 498.0 | 486.0 | 494.0 | +5.0 | +1.02% | 53,200 |
| 2025-11-05 | 486.0 | 498.0 | 485.0 | 489.0 | -5.0 | -1.01% | 119,700 |
| 2025-11-04 | 479.0 | 494.0 | 478.0 | 494.0 | +17.0 | +3.56% | 133,200 |
| 2025-10-31 | 498.0 | 500.0 | 476.0 | 477.0 | -13.0 | -2.65% | 287,000 |
| 2025-10-30 | 514.0 | 520.0 | 489.0 | 490.0 | -24.0 | -4.67% | 265,300 |
| 2025-10-29 | 517.0 | 517.0 | 509.0 | 514.0 | -3.0 | -0.58% | 98,300 |
| 2025-10-28 | 529.0 | 529.0 | 516.0 | 517.0 | -15.0 | -2.82% | 54,400 |
| 2025-10-27 | 520.0 | 532.0 | 520.0 | 532.0 | +14.0 | +2.70% | 71,600 |
| 2025-10-24 | 525.0 | 525.0 | 518.0 | 518.0 | -9.0 | -1.71% | 24,200 |
| 2025-10-23 | 526.0 | 527.0 | 522.0 | 527.0 | +1.0 | +0.19% | 23,600 |
| 2025-10-22 | 524.0 | 528.0 | 522.0 | 526.0 | +2.0 | +0.38% | 37,000 |
| 2025-10-21 | 515.0 | 525.0 | 515.0 | 524.0 | +9.0 | +1.75% | 113,800 |
| 2025-10-20 | 518.0 | 523.0 | 515.0 | 515.0 | -3.0 | -0.58% | 42,200 |
| 2025-10-17 | 515.0 | 520.0 | 512.0 | 518.0 | -2.0 | -0.38% | 63,700 |
| 2025-10-16 | 503.0 | 522.0 | 503.0 | 520.0 | +14.0 | +2.77% | 120,300 |
| 2025-10-15 | 495.0 | 511.0 | 495.0 | 506.0 | +13.0 | +2.64% | 77,400 |
| 2025-10-14 | 498.0 | 500.0 | 491.0 | 493.0 | -15.0 | -2.95% | 126,700 |
| 2025-10-10 | 510.0 | 511.0 | 506.0 | 508.0 | -4.0 | -0.78% | 46,300 |
| 2025-10-09 | 509.0 | 513.0 | 508.0 | 512.0 | +3.0 | +0.59% | 38,900 |
| 2025-10-08 | 511.0 | 515.0 | 509.0 | 509.0 | -3.0 | -0.59% | 54,200 |
| 2025-10-07 | 511.0 | 514.0 | 510.0 | 512.0 | -1.0 | -0.19% | 50,600 |
| 2025-10-06 | 505.0 | 514.0 | 504.0 | 513.0 | +12.0 | +2.40% | 120,900 |
| 2025-10-03 | 494.0 | 506.0 | 494.0 | 501.0 | +7.0 | +1.42% | 63,900 |
| 2025-10-02 | 496.0 | 497.0 | 491.0 | 494.0 | -3.0 | -0.60% | 119,900 |
| 2025-10-01 | 505.0 | 505.0 | 495.0 | 497.0 | -8.0 | -1.58% | 150,300 |
| 2025-09-30 | 512.0 | 514.0 | 503.0 | 505.0 | -7.0 | -1.37% | 93,600 |
| 2025-09-29 | 518.0 | 520.0 | 511.0 | 512.0 | -6.0 | -1.16% | 78,500 |
| 2025-09-26 | 511.0 | 518.0 | 511.0 | 518.0 | +3.0 | +0.58% | 99,000 |
| 2025-09-25 | 512.0 | 515.0 | 510.0 | 515.0 | +6.0 | +1.18% | 57,600 |
| 2025-09-24 | 513.0 | 513.0 | 506.0 | 509.0 | -3.0 | -0.59% | 59,700 |
| 2025-09-22 | 503.0 | 515.0 | 503.0 | 512.0 | +9.0 | +1.79% | 197,700 |
| 2025-09-19 | 510.0 | 511.0 | 500.0 | 503.0 | -5.0 | -0.98% | 126,100 |
| 2025-09-18 | 506.0 | 510.0 | 502.0 | 508.0 | +5.0 | +0.99% | 130,700 |
| 2025-09-17 | 499.0 | 508.0 | 495.0 | 503.0 | +4.0 | +0.80% | 126,700 |
| 2025-09-16 | 497.0 | 500.0 | 493.0 | 499.0 | +2.0 | +0.40% | 237,800 |
| 2025-09-12 | 498.0 | 500.0 | 497.0 | 497.0 | — | — | 146,000 |
直近120営業日分を表示