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
2005/12/30 3,000 3,250 3,000 3,250 86,100
2005/12/29 2,975 3,020 2,960 2,995 41,500
2005/12/28 2,990 2,995 2,900 2,985 45,900
2005/12/27 3,020 3,040 2,930 3,000 65,600
2005/12/26 2,830 3,080 2,830 3,010 101,300
2005/12/22 2,880 2,890 2,770 2,800 98,200
2005/12/21 3,080 3,110 2,870 2,920 98,400
2005/12/20 2,765 2,990 2,670 2,990 135,900
2005/12/19 2,920 2,990 2,800 2,850 114,800
2005/12/16 3,100 3,120 3,000 3,010 50,400
2005/12/15 3,150 3,210 2,985 3,150 89,100
2005/12/14 3,330 3,350 3,130 3,130 80,200
2005/12/13 3,300 3,440 3,110 3,250 291,800
2005/12/12 3,100 3,250 3,000 3,250 239,300
2005/12/09 2,590 2,950 2,520 2,895 341,100
2005/12/08 3,050 3,050 2,650 2,670 253,900
2005/12/07 3,390 3,780 3,030 3,100 428,800
2005/12/06 3,100 3,460 3,100 3,420 337,300
2005/12/05 2,575 3,040 2,570 3,000 234,900
2005/12/02 2,740 2,900 2,600 2,690 464,300
2005/12/01 2,080 2,500 2,030 2,500 283,000
2005/11/30 2,045 2,100 1,990 2,100 150,600
2005/11/29 1,702 1,950 1,702 1,944 200,400
2005/11/28 1,955 1,955 1,785 1,792 138,500
2005/11/25 1,980 2,100 1,902 1,985 185,700
2005/11/24 1,690 1,890 1,681 1,867 250,800
2005/11/22 1,441 1,610 1,441 1,600 196,000
2005/11/21 1,390 1,410 1,377 1,410 124,400
2005/11/18 1,374 1,379 1,310 1,330 155,600
2005/11/17 1,234 1,234 1,220 1,234 28,400
2005/11/16 1,220 1,234 1,193 1,233 42,600
2005/11/15 1,229 1,229 1,195 1,223 19,300
2005/11/14 1,195 1,239 1,191 1,239 68,900
2005/11/11 1,133 1,191 1,133 1,181 37,800
2005/11/10 1,080 1,128 1,080 1,128 15,200
2005/11/09 1,134 1,134 1,075 1,075 44,700
2005/11/08 1,150 1,150 1,123 1,128 25,400
2005/11/07 1,194 1,198 1,140 1,150 38,100
2005/11/04 1,150 1,180 1,141 1,180 53,800
2005/11/02 1,100 1,140 1,100 1,140 28,400
2005/11/01 1,078 1,094 1,075 1,094 20,400
2005/10/31 1,042 1,065 1,042 1,065 16,100
2005/10/28 1,076 1,080 1,060 1,070 10,900
2005/10/27 1,031 1,089 1,031 1,075 54,900
2005/10/26 1,043 1,044 1,010 1,037 33,100
2005/10/25 1,034 1,040 1,010 1,039 15,800
2005/10/24 1,010 1,038 1,001 1,030 8,500
2005/10/21 1,000 1,010 998 1,010 4,500
2005/10/20 990 1,026 990 1,015 15,800
2005/10/19 1,000 1,005 981 1,005 35,300
2005/10/18 1,033 1,035 1,000 1,014 23,400
2005/10/17 1,074 1,075 1,026 1,032 52,300
2005/10/14 1,055 1,055 1,029 1,055 82,100
2005/10/13 1,017 1,036 1,000 1,029 55,300
2005/10/12 995 1,040 990 1,040 86,600
2005/10/11 964 990 956 980 36,400
2005/10/07 945 966 942 953 37,900
2005/10/06 940 945 927 945 30,900
2005/10/05 948 950 935 942 25,500
2005/10/04 910 950 910 932 53,000
2005/10/03 914 919 905 919 20,100
2005/09/30 929 929 911 916 21,600
2005/09/29 900 924 890 918 38,800
2005/09/28 897 900 888 900 56,700
2005/09/27 896 897 877 897 47,700
2005/09/26 898 898 890 898 46,600
2005/09/22 918 918 885 895 114,800
2005/09/21 883 917 877 908 59,100
2005/09/20 876 885 872 876 54,000
2005/09/16 871 880 862 875 36,600
2005/09/15 893 915 870 872 57,100
2005/09/14 871 930 860 903 87,000
2005/09/13 895 896 866 877 72,200
2005/09/12 885 957 853 900 281,100
2005/09/09 935 935 930 935 271,700
2005/09/08 835 835 835 835 80,600
2005/09/07 730 740 727 735 21,300
2005/09/06 732 732 723 729 9,900
2005/09/05 730 730 707 730 12,600
2005/09/02 735 735 719 730 5,800
2005/09/01 731 735 729 735 18,700
2005/08/31 724 730 722 724 18,600
2005/08/30 720 729 720 721 14,000
2005/08/29 710 720 705 720 16,900
2005/08/26 730 730 712 715 14,600
2005/08/25 735 735 726 730 12,000
2005/08/24 740 740 730 735 6,300
2005/08/23 745 747 735 738 30,600
2005/08/22 739 750 739 750 19,800
2005/08/19 747 747 725 735 28,400
2005/08/18 750 762 749 757 24,100
2005/08/17 763 763 736 747 26,200
2005/08/16 760 763 758 762 16,100
2005/08/15 762 764 756 760 56,500
2005/08/12 760 764 751 760 69,700
2005/08/11 734 750 734 745 52,700
2005/08/10 725 738 715 735 33,400
2005/08/09 703 720 703 714 13,200
2005/08/08 701 701 680 698 11,500
2005/08/05 733 733 701 714 21,800
2005/08/04 730 740 718 726 83,300
2005/08/03 700 730 698 720 36,800
2005/08/02 695 699 693 694 9,300
2005/08/01 673 683 673 683 31,200
2005/07/29 672 676 670 673 16,600
2005/07/28 683 683 672 678 10,300
2005/07/27 694 694 681 685 22,200
2005/07/26 700 700 692 695 6,600
2005/07/25 709 709 696 701 12,900
2005/07/22 698 704 698 704 9,000
2005/07/21 710 713 695 695 28,500
2005/07/20 749 750 701 717 132,700
2005/07/19 705 729 701 729 59,700
2005/07/15 708 708 703 704 5,100
2005/07/14 711 716 705 710 2,700
2005/07/13 710 716 708 716 4,600
2005/07/12 725 725 714 720 9,900
2005/07/11 725 725 716 725 4,900
2005/07/08 726 726 726 726 400
2005/07/07 732 735 730 734 4,600
2005/07/06 728 740 728 738 15,900
2005/07/05 717 719 717 718 10,100
2005/07/04 714 717 714 717 7,300
2005/07/01 730 730 705 714 15,200
2005/06/30 740 740 733 733 9,100
2005/06/29 735 742 734 739 2,900
2005/06/28 730 745 730 742 1,800
2005/06/27 733 750 733 748 9,900
2005/06/24 748 750 739 750 4,300
2005/06/23 745 768 738 738 15,000
2005/06/22 745 745 730 744 2,100
2005/06/21 740 741 730 741 5,100
2005/06/20 730 750 730 740 5,700
2005/06/17 759 760 745 760 8,100
2005/06/16 756 762 750 762 14,700
2005/06/15 746 756 735 756 15,600
2005/06/14 730 747 730 746 21,800
2005/06/13 718 728 718 726 18,200
2005/06/10 701 719 700 719 23,700
2005/06/09 700 705 691 704 16,800
2005/06/08 688 692 687 690 10,800
2005/06/07 665 686 665 685 900
2005/06/06 685 685 669 669 1,900
2005/06/03 684 688 666 688 5,300
2005/06/02 677 688 677 688 1,500
2005/06/01 671 689 670 689 2,600
2005/05/31 690 695 689 695 6,400
2005/05/30 690 700 690 695 4,500
2005/05/27 690 700 690 691 4,600
2005/05/26 685 689 679 689 8,600
2005/05/25 683 683 679 679 2,500
2005/05/24 672 673 672 673 2,200
2005/05/23 672 681 672 672 3,100
2005/05/20 674 685 672 672 5,600
2005/05/19 700 700 673 674 11,700
2005/05/18 653 657 652 657 1,600
2005/05/17 660 660 654 654 1,100
2005/05/16 661 662 660 660 1,000
2005/05/13 658 665 657 663 4,300
2005/05/12 658 658 658 658 1,100
2005/05/11 658 658 657 657 3,100
2005/05/10 665 665 653 655 1,600
2005/05/09 664 665 661 665 700
2005/05/06 660 665 657 665 3,700
2005/05/02 665 665 660 664 2,000
2005/04/28 652 668 652 665 2,200
2005/04/27 665 665 660 660 900
2005/04/26 668 668 664 666 700
2005/04/25 668 668 661 668 2,700
2005/04/22 657 660 657 658 1,900
2005/04/21 655 657 640 657 2,900
2005/04/20 650 660 650 660 2,200
2005/04/19 643 650 643 647 5,100
2005/04/18 668 668 640 651 3,600
2005/04/15 676 685 676 676 1,300
2005/04/14 688 688 677 685 500
2005/04/13 689 689 680 680 1,500
2005/04/12 694 694 688 688 1,200
2005/04/11 690 693 685 685 1,400
2005/04/08 688 692 685 685 1,800
2005/04/07 685 685 680 680 4,300
2005/04/06 696 696 682 696 1,400
2005/04/05 698 698 697 698 1,300
2005/04/04 700 700 698 698 1,000
2005/04/01 700 700 698 698 1,100
2005/03/31 698 700 698 698 8,700
2005/03/30 699 699 690 698 2,900
2005/03/29 689 700 689 699 3,800
2005/03/28 695 695 688 694 1,700
2005/03/25 695 699 685 686 10,600
2005/03/24 696 699 688 698 4,100
2005/03/23 694 695 688 691 6,600
2005/03/22 700 700 688 694 12,600
2005/03/18 700 706 698 700 5,500
2005/03/17 690 700 690 700 2,600
2005/03/16 700 705 690 690 5,200
2005/03/15 716 716 705 705 3,100
2005/03/14 724 724 718 718 3,300
2005/03/11 716 730 715 718 3,400
2005/03/10 700 717 700 711 12,100
2005/03/09 697 697 690 693 3,000
2005/03/08 687 698 687 688 4,300
2005/03/07 680 686 680 685 2,300
2005/03/04 684 684 677 678 4,300
2005/03/03 680 681 680 680 2,900
2005/03/02 680 688 680 680 1,800
2005/03/01 677 677 677 677 1,000
2005/02/28 680 680 669 677 5,600
2005/02/25 681 689 667 667 14,100
2005/02/24 692 692 670 671 4,600
2005/02/23 684 686 683 683 2,500
2005/02/22 692 692 682 684 4,800
2005/02/21 676 690 676 690 1,400
2005/02/18 675 680 665 672 12,800
2005/02/17 670 680 665 680 8,900
2005/02/16 675 675 670 670 13,300
2005/02/15 675 690 672 672 5,600
2005/02/14 678 680 675 675 14,900
2005/02/10 675 679 670 675 6,900
2005/02/09 680 680 670 679 6,100
2005/02/08 695 695 682 682 5,700
2005/02/07 691 693 689 690 6,400
2005/02/04 691 699 680 690 8,100
2005/02/03 706 706 690 690 8,800
2005/02/02 691 698 690 696 4,600
2005/02/01 685 699 685 690 6,000
2005/01/31 705 705 683 686 4,900
2005/01/28 695 705 688 700 21,400
2005/01/27 710 718 695 698 11,200
2005/01/26 710 728 710 724 5,300
2005/01/25 720 720 715 715 4,000
2005/01/24 713 731 711 719 3,300
2005/01/21 710 734 705 733 2,800
2005/01/20 710 719 710 713 1,500
2005/01/18 724 744 720 744 1,500
2005/01/17 735 735 715 724 900
2005/01/14 719 734 719 734 400
2005/01/13 730 746 721 739 2,000
2005/01/12 749 749 721 725 1,700
2005/01/11 765 765 764 764 200
2005/01/07 765 780 765 780 3,500
2005/01/06 740 765 740 765 2,700
2005/01/05 740 750 730 730 1,600
2005/01/04 749 749 749 749 700

このページの先頭へ