日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＥＭシステムズ(4820)の株価時系列情報

ＥＭシステムズ(4820)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
2004/12/30 679 699 679 699 1,800
2004/12/29 665 680 665 680 3,000
2004/12/28 665 685 665 685 3,100
2004/12/27 665 700 665 690 3,100
2004/12/24 715 715 710 715 5,000
2004/12/22 716 716 715 715 3,100
2004/12/21 721 721 720 721 2,800
2004/12/20 710 715 710 711 2,800
2004/12/17 760 760 760 760 500
2004/12/16 750 765 750 765 1,000
2004/12/15 745 746 740 745 1,700
2004/12/14 740 745 740 745 5,500
2004/12/13 750 750 745 745 300
2004/12/10 771 775 750 750 11,000
2004/12/09 765 770 760 760 10,000
2004/12/08 775 775 755 774 4,500
2004/12/07 780 780 780 780 300
2004/12/06 800 800 800 800 8,500
2004/12/02 810 820 810 820 600
2004/12/01 810 820 800 800 1,400
2004/11/30 810 810 805 810 1,300
2004/11/29 810 810 805 810 3,400
2004/11/26 810 810 810 810 1,300
2004/11/25 789 800 789 800 2,400
2004/11/24 770 779 750 779 6,500
2004/11/22 770 780 770 780 700
2004/11/19 759 780 759 780 5,100
2004/11/18 805 805 780 780 400
2004/11/17 775 775 775 775 100
2004/11/16 780 780 780 780 100
2004/11/15 771 779 771 779 700
2004/11/12 772 772 765 770 5,300
2004/11/11 770 770 770 770 1,500
2004/11/10 770 780 770 780 600
2004/11/09 770 770 762 770 1,200
2004/11/08 780 785 770 770 2,300
2004/11/05 798 798 760 780 5,100
2004/11/04 821 821 805 806 1,300
2004/11/02 808 820 791 820 3,700
2004/11/01 820 820 800 818 5,900
2004/10/29 799 815 798 810 6,100
2004/10/28 850 850 820 821 22,900
2004/10/27 788 823 786 820 22,300
2004/10/26 769 780 760 776 11,700
2004/10/25 747 769 740 756 8,400
2004/10/22 711 737 711 737 9,700
2004/10/21 707 717 707 711 9,600
2004/10/20 704 708 704 708 3,400
2004/10/19 708 708 705 705 500
2004/10/18 713 713 700 700 3,500
2004/10/15 700 714 700 714 4,600
2004/10/14 721 721 710 710 5,700
2004/10/13 724 725 719 721 5,900
2004/10/12 720 720 716 716 2,700
2004/10/08 710 717 710 714 3,900
2004/10/07 724 724 700 711 10,600
2004/10/06 738 740 725 725 15,400
2004/10/05 696 735 696 735 23,400
2004/10/04 680 700 671 689 44,600
2004/10/01 711 722 655 665 35,000
2004/09/30 745 750 745 746 10,000
2004/09/29 755 760 740 745 6,000
2004/09/28 795 795 772 772 5,700
2004/09/27 800 800 771 800 4,000
2004/09/24 809 809 800 800 4,200
2004/09/22 805 835 799 799 6,800
2004/09/21 820 820 800 800 12,100
2004/09/17 805 814 799 810 5,200
2004/09/16 810 810 800 802 10,900
2004/09/15 840 845 836 836 6,200
2004/09/14 850 850 840 844 5,500
2004/09/13 871 872 855 855 3,400
2004/09/10 895 895 875 875 1,000
2004/09/09 900 900 890 895 1,100
2004/09/08 930 930 900 900 2,600
2004/09/07 940 940 925 929 5,700
2004/09/06 940 940 930 938 1,600
2004/09/03 944 944 940 940 1,400
2004/09/02 945 945 936 945 800
2004/09/01 945 945 935 935 1,100
2004/08/31 925 950 925 950 2,800
2004/08/30 930 930 930 930 900
2004/08/27 925 930 925 930 1,700
2004/08/26 945 945 930 930 1,500
2004/08/25 950 950 950 950 1,900
2004/08/24 950 950 950 950 2,100
2004/08/23 945 959 945 959 1,500
2004/08/20 950 950 950 950 300
2004/08/19 949 949 928 928 200
2004/08/16 970 970 950 950 400
2004/08/13 920 920 920 920 2,200
2004/08/12 910 918 901 918 4,500
2004/08/11 910 918 910 910 9,400
2004/08/10 930 930 920 920 11,700
2004/08/09 956 956 920 930 2,300
2004/08/06 970 970 970 970 2,400
2004/08/05 970 970 967 967 500
2004/08/04 985 985 960 965 3,300
2004/08/03 985 985 977 977 1,400
2004/08/02 980 980 951 973 2,500
2004/07/30 960 962 960 960 2,900
2004/07/29 954 965 951 955 7,200
2004/07/28 950 980 950 960 2,300
2004/07/27 980 980 960 960 5,400
2004/07/26 980 988 978 980 5,400
2004/07/23 958 970 958 970 3,000
2004/07/22 940 950 940 948 2,800
2004/07/21 950 965 950 955 1,200
2004/07/20 940 950 930 936 6,900
2004/07/16 925 940 915 940 2,500
2004/07/15 940 970 930 970 1,700
2004/07/14 973 990 950 950 3,700
2004/07/13 994 994 975 993 5,800
2004/07/12 975 1,000 975 991 9,500
2004/07/09 985 1,000 975 975 14,700
2004/07/08 945 970 945 970 12,300
2004/07/07 924 935 920 935 6,600
2004/07/06 943 947 910 910 7,300
2004/07/05 870 898 845 898 4,300
2004/07/02 880 883 880 883 7,300
2004/07/01 910 920 900 905 3,900
2004/06/30 945 950 910 920 18,300
2004/06/29 950 950 932 950 6,200
2004/06/28 905 950 905 930 4,800
2004/06/25 881 894 881 893 3,100
2004/06/24 879 879 860 871 2,600
2004/06/23 890 891 881 881 3,200
2004/06/22 892 893 865 875 4,900
2004/06/21 887 887 880 887 4,700
2004/06/18 870 870 865 870 1,800
2004/06/17 852 870 852 870 5,100
2004/06/16 828 850 828 840 4,600
2004/06/15 838 838 825 838 2,800
2004/06/14 838 843 838 843 4,100
2004/06/11 854 859 843 843 4,500
2004/06/10 831 834 830 834 300
2004/06/09 830 860 830 860 700
2004/06/08 830 850 830 850 3,400
2004/06/07 850 850 830 830 200
2004/06/04 850 860 850 860 1,900
2004/06/03 842 850 842 850 1,500
2004/06/02 865 870 862 862 2,800
2004/06/01 850 862 850 862 1,000
2004/05/31 877 877 840 840 4,600
2004/05/28 840 850 821 850 4,200
2004/05/27 825 856 825 841 4,600
2004/05/26 870 870 870 870 800
2004/05/25 835 865 835 860 5,600
2004/05/24 885 885 870 885 1,900
2004/05/21 835 855 835 855 1,000
2004/05/20 849 850 815 825 1,500
2004/05/19 800 850 800 850 11,800
2004/05/18 780 815 770 785 3,800
2004/05/17 900 900 825 825 11,100
2004/05/14 893 928 892 900 3,100
2004/05/13 872 876 872 873 2,300
2004/05/12 840 871 840 871 3,600
2004/05/11 970 970 890 930 10,000
2004/05/10 1,000 1,020 970 990 31,500
2004/05/07 990 999 990 999 16,300
2004/05/06 955 992 955 992 10,700
2004/04/30 950 950 930 946 11,300
2004/04/28 930 940 930 940 7,400
2004/04/27 930 935 930 930 12,400
2004/04/26 930 950 929 930 21,000
2004/04/23 930 940 920 930 40,300
2004/04/22 880 934 880 920 40,400
2004/04/21 802 880 802 879 27,700
2004/04/20 800 800 790 800 7,600
2004/04/19 800 800 790 800 13,500
2004/04/16 785 790 785 790 600
2004/04/15 790 790 780 780 10,300
2004/04/14 780 799 771 780 18,400
2004/04/13 780 789 775 788 3,700
2004/04/12 770 781 761 780 10,100
2004/04/09 762 770 760 760 3,700
2004/04/08 793 793 760 760 17,900
2004/04/07 786 788 771 775 10,700
2004/04/06 795 795 780 780 10,200
2004/04/05 753 794 753 780 15,900
2004/04/02 754 754 749 750 16,800
2004/04/01 754 755 751 751 11,500
2004/03/31 755 760 751 755 16,100
2004/03/30 751 757 750 751 14,700
2004/03/29 763 763 731 750 16,300
2004/03/26 753 780 753 780 3,400
2004/03/25 799 800 790 790 5,900
2004/03/24 777 794 770 794 3,600
2004/03/23 777 780 760 770 5,900
2004/03/22 775 775 770 775 2,200
2004/03/19 755 765 755 765 2,500
2004/03/18 795 795 780 780 4,200
2004/03/17 771 780 771 780 2,900
2004/03/16 760 770 760 761 2,800
2004/03/15 752 760 750 755 9,500
2004/03/12 765 765 760 760 600
2004/03/11 766 780 766 780 1,500
2004/03/10 800 800 761 780 8,600
2004/03/09 765 800 765 790 28,300
2004/03/08 800 802 750 751 5,400
2004/03/05 800 802 790 800 29,500
2004/03/04 745 820 745 805 19,000
2004/03/03 739 740 738 738 3,400
2004/03/02 727 735 727 735 4,100
2004/03/01 728 728 725 725 6,100
2004/02/27 730 730 721 725 2,900
2004/02/26 707 727 707 727 2,500
2004/02/25 730 730 720 727 7,900
2004/02/24 720 725 715 725 3,500
2004/02/23 712 720 703 705 2,100
2004/02/20 713 713 700 700 4,600
2004/02/19 700 705 700 705 3,400
2004/02/18 706 706 696 700 3,400
2004/02/17 730 730 700 700 3,200
2004/02/16 703 710 703 710 1,800
2004/02/13 695 710 695 710 7,100
2004/02/12 695 695 695 695 1,600
2004/02/10 700 700 692 695 9,900
2004/02/09 690 700 685 700 6,600
2004/02/06 690 690 685 685 3,200
2004/02/05 685 697 685 696 2,000
2004/02/04 686 686 686 686 400
2004/02/02 699 700 680 680 2,000
2004/01/30 670 690 670 680 2,000
2004/01/29 710 710 680 680 3,500
2004/01/28 700 720 700 720 700
2004/01/27 700 739 700 739 1,200
2004/01/26 740 740 710 740 1,000
2004/01/23 740 740 730 740 2,600
2004/01/22 740 740 720 730 1,500
2004/01/21 740 740 740 740 4,200
2004/01/20 742 742 735 735 3,300
2004/01/19 742 749 740 740 2,400
2004/01/16 738 743 726 743 10,300
2004/01/15 730 738 728 738 3,600
2004/01/14 720 728 715 728 4,000
2004/01/13 710 715 710 710 6,400
2004/01/09 697 715 697 710 6,400
2004/01/08 680 690 680 690 9,300
2004/01/07 680 680 675 677 2,800
2004/01/06 680 680 670 680 5,000
2004/01/05 680 680 680 680 400

このページの先頭へ