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
2006/12/29 3,500 3,610 3,380 3,510 26,700
2006/12/28 3,600 3,620 3,450 3,560 32,700
2006/12/27 3,510 3,620 3,500 3,570 57,900
2006/12/26 3,400 3,490 3,400 3,460 82,500
2006/12/25 3,400 3,430 3,300 3,390 30,600
2006/12/22 3,420 3,460 3,380 3,430 32,800
2006/12/21 3,460 3,480 3,250 3,440 99,100
2006/12/20 3,550 3,660 3,400 3,430 85,700
2006/12/19 3,720 3,760 3,540 3,600 99,900
2006/12/18 3,730 3,780 3,660 3,760 62,200
2006/12/15 3,660 3,710 3,630 3,700 61,600
2006/12/14 3,600 3,680 3,600 3,630 64,200
2006/12/13 3,440 3,660 3,440 3,620 116,000
2006/12/12 3,450 3,480 3,400 3,420 132,400
2006/12/11 3,400 3,500 3,310 3,380 83,500
2006/12/08 3,220 3,460 3,190 3,400 183,900
2006/12/07 3,070 3,210 3,070 3,180 111,700
2006/12/06 3,110 3,120 3,060 3,090 38,400
2006/12/05 3,100 3,170 3,070 3,110 85,200
2006/12/04 2,980 3,130 2,960 3,110 88,200
2006/12/01 2,950 2,985 2,935 2,985 48,700
2006/11/30 2,940 3,010 2,940 2,990 213,700
2006/11/29 2,710 2,940 2,710 2,880 123,500
2006/11/28 2,695 2,740 2,640 2,740 61,400
2006/11/27 2,570 2,695 2,570 2,645 25,700
2006/11/24 2,745 2,745 2,620 2,650 44,400
2006/11/22 2,555 2,760 2,540 2,705 88,700
2006/11/21 2,710 2,735 2,550 2,580 71,500
2006/11/20 2,750 2,780 2,695 2,740 92,000
2006/11/17 2,620 2,785 2,575 2,780 169,700
2006/11/16 2,570 2,650 2,540 2,620 47,500
2006/11/15 2,580 2,580 2,555 2,580 20,400
2006/11/14 2,520 2,575 2,520 2,560 39,800
2006/11/13 2,500 2,520 2,495 2,510 20,400
2006/11/10 2,500 2,520 2,495 2,505 11,400
2006/11/09 2,525 2,525 2,495 2,520 14,300
2006/11/08 2,520 2,535 2,490 2,500 15,000
2006/11/07 2,580 2,580 2,515 2,550 18,400
2006/11/06 2,510 2,570 2,500 2,570 19,000
2006/11/02 2,490 2,525 2,480 2,510 16,200
2006/11/01 2,470 2,510 2,445 2,510 13,100
2006/10/31 2,440 2,490 2,415 2,480 9,900
2006/10/30 2,450 2,455 2,430 2,430 8,100
2006/10/27 2,500 2,540 2,465 2,480 5,600
2006/10/26 2,455 2,530 2,455 2,500 6,900
2006/10/25 2,520 2,520 2,455 2,475 13,300
2006/10/24 2,565 2,570 2,515 2,515 33,900
2006/10/23 2,495 2,530 2,490 2,530 28,300
2006/10/20 2,420 2,475 2,400 2,475 13,900
2006/10/19 2,425 2,465 2,420 2,425 14,400
2006/10/18 2,410 2,425 2,375 2,420 10,800
2006/10/17 2,425 2,425 2,350 2,400 42,500
2006/10/16 2,375 2,425 2,345 2,400 31,200
2006/10/13 2,240 2,325 2,215 2,315 45,100
2006/10/12 2,175 2,265 2,150 2,165 65,700
2006/10/11 2,415 2,430 2,250 2,265 53,500
2006/10/10 2,480 2,510 2,410 2,425 38,000
2006/10/06 2,485 2,525 2,475 2,520 24,600
2006/10/05 2,515 2,515 2,475 2,500 15,300
2006/10/04 2,505 2,530 2,495 2,510 28,000
2006/10/03 2,525 2,545 2,495 2,540 35,700
2006/10/02 2,550 2,560 2,505 2,520 48,800
2006/09/29 2,565 2,600 2,540 2,580 47,400
2006/09/28 2,510 2,580 2,490 2,575 50,900
2006/09/27 2,495 2,500 2,355 2,475 40,900
2006/09/26 2,385 2,405 2,355 2,375 23,900
2006/09/25 2,455 2,465 2,390 2,425 19,400
2006/09/22 2,485 2,510 2,460 2,475 18,300
2006/09/21 2,590 2,590 2,510 2,525 60,500
2006/09/20 2,440 2,575 2,420 2,560 45,200
2006/09/19 2,620 2,625 2,490 2,520 84,000
2006/09/15 2,535 2,640 2,520 2,585 130,300
2006/09/14 2,445 2,525 2,430 2,495 27,600
2006/09/13 2,475 2,540 2,380 2,470 50,300
2006/09/12 2,445 2,485 2,395 2,435 46,500
2006/09/11 2,550 2,550 2,420 2,495 46,400
2006/09/08 2,500 2,570 2,480 2,550 73,300
2006/09/07 2,400 2,530 2,395 2,520 144,100
2006/09/06 2,340 2,390 2,325 2,380 38,000
2006/09/05 2,290 2,340 2,265 2,340 32,400
2006/09/04 2,250 2,305 2,250 2,280 16,000
2006/09/01 2,210 2,240 2,170 2,240 16,200
2006/08/31 2,110 2,230 2,110 2,220 62,500
2006/08/30 2,075 2,150 2,075 2,100 25,500
2006/08/29 1,975 2,130 1,971 2,050 49,700
2006/08/28 2,080 2,090 1,985 1,990 58,700
2006/08/25 2,155 2,170 2,115 2,115 30,100
2006/08/24 2,190 2,190 2,170 2,175 19,100
2006/08/23 2,200 2,245 2,185 2,220 17,700
2006/08/22 2,175 2,200 2,140 2,185 21,700
2006/08/21 2,195 2,240 2,180 2,190 44,100
2006/08/18 2,240 2,295 2,150 2,285 55,500
2006/08/17 2,380 2,390 2,230 2,245 62,500
2006/08/16 2,280 2,435 2,280 2,315 129,500
2006/08/15 2,295 2,330 2,200 2,250 95,500
2006/08/14 2,000 2,190 2,000 2,190 81,600
2006/08/11 1,830 1,910 1,830 1,900 33,600
2006/08/10 1,762 1,815 1,752 1,810 19,700
2006/08/09 1,808 1,808 1,766 1,775 11,700
2006/08/08 1,807 1,860 1,769 1,800 24,100
2006/08/07 1,915 1,942 1,801 1,801 27,400
2006/08/04 1,891 1,925 1,876 1,895 17,100
2006/08/03 1,925 1,965 1,875 1,895 30,900
2006/08/02 1,821 1,905 1,821 1,900 23,300
2006/08/01 1,752 1,910 1,752 1,850 63,300
2006/07/31 1,686 1,788 1,686 1,751 105,100
2006/07/28 1,662 1,780 1,640 1,716 102,100
2006/07/27 1,799 1,799 1,635 1,645 72,200
2006/07/26 1,952 1,972 1,800 1,805 28,300
2006/07/25 1,980 2,005 1,940 1,982 32,400
2006/07/24 1,995 1,995 1,865 1,956 28,400
2006/07/21 2,030 2,080 1,955 2,000 21,300
2006/07/20 2,025 2,135 2,000 2,050 32,300
2006/07/19 1,981 2,085 1,850 1,990 32,100
2006/07/18 2,200 2,200 1,920 2,015 65,900
2006/07/14 2,275 2,285 2,230 2,235 12,500
2006/07/13 2,300 2,335 2,290 2,315 4,000
2006/07/12 2,380 2,380 2,310 2,350 16,900
2006/07/11 2,395 2,440 2,360 2,380 12,500
2006/07/10 2,350 2,450 2,320 2,450 16,900
2006/07/07 2,405 2,460 2,405 2,415 14,200
2006/07/06 2,385 2,450 2,370 2,395 33,900
2006/07/05 2,460 2,460 2,385 2,390 33,400
2006/07/04 2,560 2,570 2,480 2,480 35,100
2006/07/03 2,595 2,595 2,520 2,555 22,600
2006/06/30 2,550 2,590 2,510 2,580 36,100
2006/06/29 2,550 2,585 2,545 2,550 26,100
2006/06/28 2,490 2,545 2,460 2,545 12,400
2006/06/27 2,530 2,545 2,510 2,515 5,300
2006/06/26 2,490 2,510 2,485 2,510 2,600
2006/06/23 2,520 2,525 2,485 2,485 10,500
2006/06/22 2,530 2,550 2,495 2,500 14,100
2006/06/21 2,550 2,550 2,505 2,510 15,100
2006/06/20 2,560 2,630 2,520 2,555 19,800
2006/06/19 2,600 2,650 2,550 2,600 90,200
2006/06/16 2,600 2,605 2,540 2,580 33,400
2006/06/15 2,480 2,505 2,450 2,505 19,100
2006/06/14 2,375 2,460 2,340 2,405 13,300
2006/06/13 2,395 2,460 2,340 2,360 29,300
2006/06/12 2,285 2,410 2,285 2,370 10,500
2006/06/09 2,210 2,380 2,210 2,355 30,200
2006/06/08 2,260 2,330 2,240 2,250 41,400
2006/06/07 2,330 2,425 2,300 2,300 24,000
2006/06/06 2,400 2,420 2,330 2,330 19,200
2006/06/05 2,250 2,440 2,250 2,415 28,600
2006/06/02 2,315 2,380 2,100 2,370 35,900
2006/06/01 2,520 2,535 2,305 2,305 16,500
2006/05/31 2,415 2,490 2,405 2,490 45,700
2006/05/30 2,530 2,550 2,500 2,515 42,900
2006/05/29 2,630 2,670 2,575 2,575 109,300
2006/05/26 2,625 2,665 2,610 2,635 147,900
2006/05/25 2,490 2,580 2,450 2,575 107,700
2006/05/24 2,280 2,450 2,270 2,420 73,000
2006/05/23 2,180 2,240 2,165 2,205 24,100
2006/05/22 2,310 2,350 2,280 2,300 26,400
2006/05/19 2,140 2,260 2,120 2,260 48,600
2006/05/18 2,120 2,250 2,090 2,160 46,600
2006/05/17 2,300 2,370 2,145 2,280 35,200
2006/05/16 2,420 2,455 2,285 2,290 26,100
2006/05/15 2,380 2,470 2,380 2,420 25,100
2006/05/12 2,350 2,550 2,315 2,480 44,100
2006/05/11 2,410 2,415 2,380 2,380 13,700
2006/05/10 2,480 2,480 2,400 2,405 19,800
2006/05/09 2,505 2,510 2,480 2,480 14,400
2006/05/08 2,540 2,540 2,495 2,505 14,700
2006/05/02 2,470 2,525 2,460 2,505 35,600
2006/05/01 2,485 2,495 2,465 2,465 16,500
2006/04/28 2,505 2,505 2,465 2,505 17,600
2006/04/27 2,450 2,530 2,450 2,500 18,400
2006/04/26 2,425 2,490 2,425 2,490 25,700
2006/04/25 2,380 2,450 2,375 2,450 43,000
2006/04/24 2,455 2,500 2,350 2,365 69,400
2006/04/21 2,600 2,600 2,530 2,535 43,400
2006/04/20 2,665 2,730 2,570 2,625 154,900
2006/04/19 2,640 2,640 2,590 2,615 43,200
2006/04/18 2,570 2,655 2,565 2,615 49,700
2006/04/17 2,695 2,700 2,600 2,610 46,000
2006/04/14 2,555 2,720 2,555 2,670 79,900
2006/04/13 2,580 2,625 2,575 2,575 35,900
2006/04/12 2,615 2,640 2,530 2,600 49,000
2006/04/11 2,675 2,685 2,615 2,630 40,100
2006/04/10 2,700 2,720 2,670 2,675 34,600
2006/04/07 2,680 2,730 2,675 2,700 73,800
2006/04/06 2,690 2,705 2,650 2,670 75,400
2006/04/05 2,730 2,750 2,660 2,670 110,000
2006/04/04 2,760 2,765 2,680 2,700 159,500
2006/04/03 2,600 2,800 2,565 2,790 189,400
2006/03/31 2,600 2,600 2,550 2,570 63,300
2006/03/30 2,650 2,650 2,560 2,585 195,100
2006/03/29 2,485 2,620 2,465 2,605 200,300
2006/03/28 2,435 2,485 2,415 2,475 54,800
2006/03/27 2,410 2,460 2,400 2,410 139,800
2006/03/24 2,380 2,420 2,370 2,380 61,500
2006/03/23 2,435 2,445 2,360 2,360 101,200
2006/03/22 2,400 2,460 2,355 2,395 147,800
2006/03/20 2,510 2,550 2,510 2,520 67,800
2006/03/17 2,495 2,510 2,485 2,500 105,400
2006/03/16 2,550 2,550 2,490 2,500 129,800
2006/03/15 2,710 2,780 2,560 2,560 82,600
2006/03/14 2,800 2,870 2,700 2,725 46,500
2006/03/13 2,600 2,835 2,600 2,775 75,800
2006/03/10 2,520 2,595 2,495 2,575 36,500
2006/03/09 2,470 2,560 2,425 2,500 51,100
2006/03/08 2,550 2,610 2,460 2,510 76,500
2006/03/07 2,810 2,810 2,680 2,750 27,700
2006/03/06 2,760 2,900 2,700 2,810 47,600
2006/03/03 2,720 2,930 2,720 2,780 33,300
2006/03/02 3,000 3,020 2,770 2,840 60,800
2006/03/01 2,685 3,100 2,600 2,920 126,100
2006/02/28 2,985 3,020 2,800 2,845 46,300
2006/02/27 3,050 3,170 2,960 2,980 72,900
2006/02/24 2,940 3,250 2,940 3,090 167,100
2006/02/23 2,960 3,080 2,810 3,080 256,900
2006/02/22 2,680 2,680 2,680 2,680 22,600
2006/02/21 2,050 2,280 2,040 2,280 169,400
2006/02/20 2,135 2,195 1,975 1,980 227,900
2006/02/17 2,700 2,700 2,330 2,375 159,100
2006/02/16 2,870 2,925 2,585 2,710 142,300
2006/02/15 3,090 3,200 2,870 3,040 93,600
2006/02/14 3,070 3,250 2,670 3,250 183,000
2006/02/13 3,500 3,550 3,170 3,170 76,100
2006/02/10 3,700 3,750 3,380 3,670 84,500
2006/02/09 3,810 3,900 3,600 3,730 60,800
2006/02/08 3,960 4,050 3,700 3,700 67,400
2006/02/07 4,050 4,080 3,960 3,980 47,500
2006/02/06 3,770 3,930 3,770 3,850 41,800
2006/02/03 3,800 3,800 3,690 3,750 44,100
2006/02/02 3,800 3,910 3,750 3,820 47,400
2006/02/01 4,000 4,050 3,780 3,800 55,600
2006/01/31 4,080 4,100 3,950 3,950 37,100
2006/01/30 4,050 4,150 4,030 4,050 57,800
2006/01/27 4,090 4,180 3,910 3,970 83,000
2006/01/26 3,720 3,990 3,720 3,990 85,500
2006/01/25 3,440 3,650 3,350 3,610 81,000
2006/01/24 3,300 3,480 3,130 3,290 136,100
2006/01/23 3,350 3,590 3,250 3,250 124,800
2006/01/20 4,140 4,180 3,400 3,750 115,600
2006/01/19 3,130 3,880 3,130 3,880 163,000
2006/01/17 4,130 4,300 3,880 3,880 137,300
2006/01/16 4,380 4,420 4,140 4,380 87,700
2006/01/13 4,530 4,560 4,350 4,390 78,900
2006/01/12 4,400 4,570 4,280 4,510 115,500
2006/01/11 4,240 4,630 4,230 4,360 319,800
2006/01/10 3,900 4,340 3,900 4,340 370,300
2006/01/06 3,570 3,840 3,550 3,840 123,500
2006/01/05 3,850 4,000 3,620 3,720 266,600
2006/01/04 3,400 3,550 3,320 3,550 150,100

このページの先頭へ