エムビーエス(1401)の株価時系列情報
エムビーエス(1401)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/25 | 708 | 708 | 691 | 703 | 5,600 |
2024/04/24 | 688 | 705 | 688 | 702 | 13,000 |
2024/04/23 | 678 | 693 | 675 | 685 | 8,000 |
2024/04/22 | 671 | 681 | 668 | 674 | 7,900 |
2024/04/19 | 693 | 696 | 660 | 666 | 23,300 |
2024/04/18 | 701 | 705 | 691 | 693 | 13,900 |
2024/04/17 | 733 | 733 | 699 | 711 | 30,700 |
2024/04/16 | 724 | 739 | 715 | 721 | 85,600 |
2024/04/15 | 660 | 683 | 634 | 673 | 61,000 |
2024/04/12 | 711 | 715 | 686 | 686 | 38,100 |
2024/04/11 | 691 | 703 | 691 | 703 | 7,500 |
2024/04/10 | 691 | 693 | 687 | 693 | 1,400 |
2024/04/09 | 682 | 692 | 680 | 691 | 9,800 |
2024/04/08 | 681 | 688 | 668 | 682 | 9,600 |
2024/04/05 | 689 | 689 | 673 | 680 | 3,900 |
2024/04/04 | 700 | 700 | 689 | 689 | 7,300 |
2024/04/03 | 677 | 683 | 660 | 683 | 11,700 |
2024/04/02 | 701 | 701 | 674 | 677 | 9,400 |
2024/04/01 | 708 | 710 | 697 | 697 | 6,900 |
2024/03/29 | 701 | 707 | 700 | 706 | 2,500 |
2024/03/28 | 710 | 713 | 696 | 702 | 3,700 |
2024/03/27 | 702 | 708 | 691 | 708 | 4,200 |
2024/03/26 | 714 | 714 | 700 | 703 | 4,900 |
2024/03/25 | 712 | 714 | 706 | 709 | 3,900 |
2024/03/22 | 708 | 715 | 699 | 707 | 7,100 |
2024/03/21 | 699 | 714 | 692 | 707 | 8,000 |
2024/03/19 | 687 | 692 | 679 | 692 | 10,300 |
2024/03/18 | 678 | 686 | 678 | 684 | 3,400 |
2024/03/15 | 672 | 673 | 667 | 667 | 8,200 |
2024/03/14 | 670 | 676 | 660 | 672 | 11,300 |
2024/03/13 | 690 | 693 | 662 | 669 | 13,000 |
2024/03/12 | 685 | 690 | 666 | 690 | 20,800 |
2024/03/11 | 697 | 702 | 685 | 686 | 15,500 |
2024/03/08 | 702 | 710 | 694 | 710 | 6,400 |
2024/03/07 | 738 | 738 | 702 | 704 | 9,900 |
2024/03/06 | 693 | 735 | 692 | 735 | 13,100 |
2024/03/05 | 711 | 711 | 691 | 697 | 22,400 |
2024/03/04 | 742 | 746 | 715 | 715 | 19,600 |
2024/03/01 | 765 | 765 | 740 | 740 | 10,000 |
2024/02/29 | 750 | 763 | 750 | 750 | 9,600 |
2024/02/28 | 784 | 784 | 748 | 751 | 16,500 |
2024/02/27 | 745 | 785 | 741 | 778 | 30,200 |
2024/02/26 | 735 | 745 | 726 | 745 | 12,700 |
2024/02/22 | 724 | 735 | 718 | 735 | 11,800 |
2024/02/21 | 736 | 745 | 722 | 723 | 13,100 |
2024/02/20 | 750 | 751 | 732 | 735 | 9,700 |
2024/02/19 | 734 | 754 | 730 | 754 | 11,200 |
2024/02/16 | 723 | 750 | 723 | 734 | 14,800 |
2024/02/15 | 740 | 752 | 719 | 723 | 12,700 |
2024/02/14 | 716 | 734 | 716 | 730 | 16,300 |
2024/02/13 | 720 | 753 | 716 | 721 | 47,300 |
2024/02/09 | 791 | 800 | 729 | 729 | 77,300 |
2024/02/08 | 835 | 835 | 796 | 798 | 48,500 |
2024/02/07 | 801 | 829 | 795 | 829 | 70,300 |
2024/02/06 | 748 | 798 | 748 | 793 | 78,600 |
2024/02/05 | 739 | 750 | 731 | 737 | 12,800 |
2024/02/02 | 750 | 750 | 727 | 736 | 26,400 |
2024/02/01 | 729 | 750 | 711 | 750 | 24,300 |
2024/01/31 | 746 | 746 | 720 | 729 | 21,400 |
2024/01/30 | 750 | 767 | 728 | 744 | 91,500 |
2024/01/29 | 690 | 727 | 685 | 727 | 47,600 |
2024/01/26 | 685 | 688 | 668 | 674 | 20,300 |
2024/01/25 | 649 | 688 | 647 | 675 | 60,200 |
2024/01/24 | 644 | 649 | 636 | 648 | 20,400 |
2024/01/23 | 637 | 643 | 630 | 636 | 26,500 |
2024/01/22 | 633 | 641 | 630 | 633 | 15,000 |
2024/01/19 | 633 | 633 | 615 | 627 | 16,100 |
2024/01/18 | 626 | 633 | 622 | 622 | 10,800 |
2024/01/17 | 644 | 644 | 620 | 628 | 38,500 |
2024/01/16 | 651 | 655 | 620 | 624 | 94,600 |
2024/01/15 | 624 | 638 | 611 | 627 | 63,400 |
2024/01/12 | 624 | 627 | 606 | 627 | 20,600 |
2024/01/11 | 627 | 631 | 621 | 630 | 13,400 |
2024/01/10 | 620 | 629 | 608 | 629 | 30,800 |
2024/01/09 | 598 | 620 | 595 | 615 | 22,900 |
2024/01/05 | 614 | 614 | 593 | 593 | 19,000 |
2024/01/04 | 618 | 622 | 604 | 612 | 31,900 |
2023/12/29 | 586 | 608 | 586 | 593 | 21,000 |
2023/12/28 | 573 | 584 | 568 | 583 | 14,800 |
2023/12/27 | 563 | 576 | 560 | 568 | 27,700 |
2023/12/26 | 564 | 574 | 554 | 568 | 13,800 |
2023/12/25 | 574 | 574 | 559 | 562 | 16,000 |
2023/12/22 | 562 | 563 | 556 | 560 | 2,000 |
2023/12/21 | 553 | 564 | 553 | 556 | 5,800 |
2023/12/20 | 565 | 565 | 552 | 552 | 8,500 |
2023/12/19 | 565 | 565 | 559 | 565 | 2,400 |
2023/12/18 | 565 | 567 | 557 | 565 | 7,100 |
2023/12/15 | 556 | 562 | 555 | 559 | 5,900 |
2023/12/14 | 558 | 564 | 550 | 551 | 9,000 |
2023/12/13 | 559 | 564 | 559 | 564 | 3,600 |
2023/12/12 | 572 | 573 | 555 | 555 | 7,600 |
2023/12/11 | 549 | 577 | 546 | 573 | 16,700 |
2023/12/08 | 580 | 582 | 535 | 539 | 52,700 |
2023/12/07 | 579 | 589 | 575 | 585 | 4,400 |
2023/12/06 | 585 | 585 | 575 | 579 | 5,400 |
2023/12/05 | 578 | 589 | 577 | 585 | 10,100 |
2023/12/04 | 568 | 581 | 568 | 576 | 8,400 |
2023/12/01 | 572 | 580 | 572 | 572 | 6,000 |
2023/11/30 | 588 | 588 | 559 | 566 | 20,600 |
2023/11/29 | 609 | 609 | 581 | 588 | 5,000 |
2023/11/28 | 593 | 618 | 591 | 609 | 13,300 |
2023/11/27 | 595 | 606 | 585 | 602 | 24,200 |
2023/11/24 | 625 | 625 | 580 | 581 | 34,200 |
2023/11/22 | 619 | 636 | 600 | 624 | 40,100 |
2023/11/21 | 585 | 630 | 584 | 622 | 54,700 |
2023/11/20 | 583 | 593 | 579 | 581 | 17,200 |
2023/11/17 | 573 | 579 | 570 | 578 | 11,900 |
2023/11/16 | 561 | 575 | 561 | 570 | 19,200 |
2023/11/15 | 558 | 560 | 553 | 556 | 17,200 |
2023/11/14 | 550 | 559 | 550 | 556 | 9,100 |
2023/11/13 | 545 | 552 | 545 | 550 | 9,900 |
2023/11/10 | 545 | 546 | 541 | 545 | 10,800 |
2023/11/09 | 548 | 548 | 544 | 545 | 1,900 |
2023/11/08 | 544 | 545 | 542 | 544 | 16,100 |
2023/11/07 | 535 | 542 | 532 | 542 | 8,600 |
2023/11/06 | 537 | 538 | 535 | 535 | 13,900 |
2023/11/02 | 540 | 542 | 535 | 537 | 25,900 |
2023/11/01 | 542 | 542 | 532 | 540 | 11,000 |
2023/10/31 | 542 | 542 | 532 | 540 | 3,700 |
2023/10/30 | 537 | 540 | 534 | 534 | 9,900 |
2023/10/27 | 526 | 540 | 526 | 537 | 10,300 |
2023/10/26 | 526 | 529 | 526 | 526 | 8,900 |
2023/10/25 | 530 | 531 | 517 | 526 | 10,700 |
2023/10/24 | 530 | 530 | 515 | 522 | 15,400 |
2023/10/23 | 545 | 545 | 520 | 530 | 49,000 |
2023/10/20 | 511 | 517 | 500 | 510 | 31,000 |
2023/10/19 | 520 | 527 | 517 | 517 | 14,400 |
2023/10/18 | 524 | 528 | 520 | 524 | 14,800 |
2023/10/17 | 528 | 532 | 520 | 529 | 20,900 |
2023/10/16 | 546 | 550 | 518 | 536 | 115,500 |
2023/10/13 | 526 | 532 | 520 | 526 | 17,700 |
2023/10/12 | 528 | 528 | 521 | 521 | 2,500 |
2023/10/11 | 522 | 528 | 521 | 521 | 2,300 |
2023/10/10 | 520 | 523 | 518 | 520 | 8,700 |
2023/10/06 | 523 | 523 | 510 | 519 | 4,300 |
2023/10/05 | 519 | 519 | 510 | 515 | 23,600 |
2023/10/04 | 518 | 519 | 516 | 519 | 2,600 |
2023/10/03 | 518 | 521 | 517 | 520 | 1,100 |
2023/10/02 | 519 | 523 | 518 | 518 | 3,000 |
2023/09/29 | 531 | 531 | 516 | 518 | 4,400 |
2023/09/28 | 541 | 541 | 531 | 531 | 1,200 |
2023/09/27 | 531 | 533 | 525 | 532 | 4,400 |
2023/09/26 | 525 | 532 | 515 | 527 | 7,200 |
2023/09/25 | 540 | 540 | 528 | 529 | 14,600 |
2023/09/22 | 534 | 536 | 524 | 530 | 3,800 |
2023/09/21 | 545 | 546 | 525 | 534 | 11,700 |
2023/09/20 | 557 | 557 | 542 | 545 | 6,700 |
2023/09/19 | 549 | 560 | 540 | 552 | 43,000 |
2023/09/15 | 547 | 547 | 534 | 536 | 11,300 |
2023/09/14 | 532 | 547 | 527 | 542 | 33,200 |
2023/09/13 | 530 | 530 | 523 | 530 | 3,600 |
2023/09/12 | 518 | 534 | 514 | 530 | 10,500 |
2023/09/11 | 515 | 519 | 512 | 519 | 7,000 |
2023/09/08 | 523 | 523 | 515 | 515 | 7,300 |
2023/09/07 | 533 | 533 | 519 | 527 | 10,800 |
2023/09/06 | 520 | 530 | 519 | 524 | 25,000 |
2023/09/05 | 509 | 539 | 507 | 521 | 40,800 |
2023/09/04 | 507 | 514 | 506 | 509 | 14,600 |
2023/09/01 | 501 | 512 | 501 | 511 | 17,700 |
2023/08/31 | 501 | 505 | 496 | 500 | 18,800 |
2023/08/30 | 501 | 503 | 495 | 501 | 19,400 |
2023/08/29 | 504 | 505 | 501 | 501 | 4,100 |
2023/08/28 | 503 | 510 | 499 | 501 | 10,700 |
2023/08/25 | 499 | 499 | 495 | 496 | 3,100 |
2023/08/24 | 498 | 500 | 496 | 500 | 600 |
2023/08/23 | 500 | 500 | 492 | 492 | 2,000 |
2023/08/22 | 499 | 499 | 494 | 495 | 700 |
2023/08/21 | 491 | 499 | 491 | 499 | 1,100 |
2023/08/18 | 491 | 492 | 491 | 491 | 7,700 |
2023/08/17 | 499 | 500 | 493 | 493 | 1,600 |
2023/08/16 | 499 | 499 | 492 | 496 | 2,000 |
2023/08/15 | 496 | 500 | 495 | 500 | 5,200 |
2023/08/14 | 493 | 509 | 493 | 498 | 6,600 |
2023/08/10 | 499 | 500 | 494 | 497 | 2,200 |
2023/08/09 | 500 | 508 | 492 | 503 | 11,900 |
2023/08/08 | 507 | 507 | 500 | 502 | 5,000 |
2023/08/07 | 510 | 510 | 502 | 503 | 2,100 |
2023/08/04 | 503 | 514 | 500 | 510 | 6,800 |
2023/08/03 | 514 | 515 | 503 | 503 | 6,200 |
2023/08/02 | 508 | 515 | 508 | 513 | 3,400 |
2023/08/01 | 505 | 519 | 505 | 515 | 15,400 |
2023/07/31 | 505 | 511 | 501 | 501 | 10,500 |
2023/07/28 | 503 | 507 | 500 | 504 | 11,100 |
2023/07/27 | 512 | 516 | 504 | 504 | 14,100 |
2023/07/26 | 506 | 523 | 504 | 514 | 38,200 |
2023/07/25 | 514 | 515 | 507 | 512 | 22,100 |
2023/07/24 | 526 | 526 | 505 | 515 | 80,500 |
2023/07/21 | 542 | 574 | 501 | 516 | 707,400 |
2023/07/20 | 490 | 495 | 490 | 494 | 6,700 |
2023/07/19 | 499 | 499 | 491 | 492 | 4,300 |
2023/07/18 | 515 | 515 | 490 | 499 | 23,400 |
2023/07/14 | 496 | 510 | 496 | 509 | 21,400 |
2023/07/13 | 496 | 500 | 495 | 498 | 5,200 |
2023/07/12 | 497 | 497 | 492 | 496 | 2,100 |
2023/07/11 | 494 | 498 | 493 | 493 | 3,300 |
2023/07/10 | 493 | 497 | 491 | 491 | 3,800 |
2023/07/07 | 492 | 499 | 492 | 496 | 1,400 |
2023/07/06 | 497 | 499 | 493 | 493 | 1,900 |
2023/07/05 | 495 | 502 | 492 | 496 | 9,900 |
2023/07/04 | 500 | 500 | 497 | 500 | 1,500 |