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
2007/12/28 1,137 1,153 1,131 1,131 10,700
2007/12/27 1,190 1,190 1,178 1,179 10,300
2007/12/26 1,168 1,190 1,166 1,187 19,400
2007/12/25 1,153 1,170 1,140 1,158 27,900
2007/12/21 1,064 1,119 1,050 1,118 43,700
2007/12/20 1,081 1,081 1,040 1,047 33,200
2007/12/19 1,065 1,099 1,030 1,061 35,500
2007/12/18 1,051 1,053 1,017 1,025 63,700
2007/12/17 1,090 1,159 1,062 1,071 41,500
2007/12/14 1,124 1,124 1,076 1,090 36,700
2007/12/13 1,125 1,162 1,087 1,104 44,000
2007/12/12 1,140 1,162 1,110 1,120 49,200
2007/12/11 1,171 1,176 1,151 1,153 17,500
2007/12/10 1,178 1,199 1,155 1,163 42,000
2007/12/07 1,157 1,183 1,157 1,160 26,400
2007/12/06 1,178 1,183 1,125 1,177 70,000
2007/12/05 1,199 1,200 1,150 1,163 53,300
2007/12/04 1,259 1,260 1,203 1,206 42,000
2007/12/03 1,223 1,257 1,188 1,245 77,800
2007/11/30 1,202 1,263 1,185 1,225 22,800
2007/11/29 1,240 1,240 1,165 1,209 17,400
2007/11/28 1,190 1,230 1,151 1,200 31,800
2007/11/27 1,154 1,235 1,133 1,205 31,500
2007/11/26 1,242 1,255 1,200 1,202 26,200
2007/11/22 1,241 1,271 1,215 1,242 14,500
2007/11/21 1,290 1,330 1,255 1,280 13,700
2007/11/20 1,270 1,349 1,240 1,330 19,200
2007/11/19 1,440 1,440 1,310 1,330 20,600
2007/11/16 1,460 1,475 1,403 1,420 37,100
2007/11/15 1,362 1,515 1,362 1,480 48,100
2007/11/14 1,306 1,389 1,286 1,342 21,700
2007/11/13 1,209 1,250 1,209 1,230 22,200
2007/11/12 1,316 1,316 1,225 1,247 16,700
2007/11/09 1,376 1,410 1,333 1,335 13,500
2007/11/08 1,370 1,402 1,355 1,396 10,400
2007/11/07 1,392 1,430 1,390 1,430 14,300
2007/11/06 1,349 1,480 1,346 1,373 38,700
2007/11/05 1,482 1,519 1,320 1,409 43,800
2007/11/02 1,491 1,550 1,470 1,512 21,100
2007/11/01 1,552 1,580 1,515 1,550 29,800
2007/10/31 1,575 1,600 1,530 1,600 48,200
2007/10/30 1,656 1,729 1,555 1,617 57,900
2007/10/29 1,600 1,716 1,570 1,679 71,300
2007/10/26 1,569 1,668 1,540 1,630 103,200
2007/10/25 1,382 1,513 1,380 1,513 100,800
2007/10/24 1,290 1,396 1,270 1,372 63,700
2007/10/23 1,240 1,280 1,215 1,250 43,500
2007/10/22 1,230 1,290 1,150 1,289 29,600
2007/10/19 1,273 1,295 1,259 1,295 23,200
2007/10/18 1,295 1,315 1,231 1,233 43,200
2007/10/17 1,330 1,333 1,240 1,274 62,700
2007/10/16 1,304 1,355 1,280 1,333 59,300
2007/10/15 1,266 1,297 1,260 1,284 28,900
2007/10/12 1,235 1,245 1,212 1,244 37,400
2007/10/11 1,230 1,234 1,181 1,219 29,100
2007/10/10 1,210 1,249 1,204 1,216 60,400
2007/10/09 1,162 1,195 1,150 1,194 35,000
2007/10/05 1,160 1,162 1,140 1,145 20,700
2007/10/04 1,185 1,185 1,114 1,171 99,400
2007/10/03 1,145 1,189 1,125 1,185 64,800
2007/10/02 1,170 1,180 1,135 1,155 54,200
2007/10/01 1,137 1,165 1,121 1,160 48,900
2007/09/28 1,136 1,150 1,080 1,137 64,500
2007/09/27 1,017 1,087 990 1,086 80,500
2007/09/26 989 1,030 980 987 56,700
2007/09/25 1,000 1,005 970 988 27,200
2007/09/21 995 1,012 983 985 30,800
2007/09/20 1,000 1,015 970 1,015 45,700
2007/09/19 1,026 1,039 990 1,001 59,200
2007/09/18 1,005 1,042 1,003 1,021 29,700
2007/09/14 1,020 1,055 984 1,000 68,000
2007/09/13 1,093 1,125 1,025 1,030 64,700
2007/09/12 1,081 1,158 1,080 1,085 47,700
2007/09/11 1,120 1,129 1,060 1,071 36,600
2007/09/10 1,100 1,195 1,080 1,146 31,600
2007/09/07 1,170 1,200 1,133 1,139 45,900
2007/09/06 1,151 1,215 1,105 1,160 59,400
2007/09/05 1,257 1,273 1,160 1,189 58,900
2007/09/04 1,321 1,321 1,230 1,275 59,400
2007/09/03 1,320 1,341 1,312 1,330 20,200
2007/08/31 1,307 1,326 1,300 1,320 14,200
2007/08/30 1,306 1,341 1,297 1,312 27,800
2007/08/29 1,320 1,325 1,283 1,291 27,800
2007/08/28 1,309 1,360 1,295 1,360 32,600
2007/08/27 1,321 1,360 1,268 1,336 66,200
2007/08/24 1,300 1,344 1,285 1,320 45,200
2007/08/23 1,300 1,310 1,271 1,281 30,200
2007/08/22 1,293 1,300 1,253 1,260 80,100
2007/08/21 1,302 1,368 1,225 1,333 80,200
2007/08/20 1,470 1,470 1,200 1,272 127,900
2007/08/17 1,450 1,476 1,320 1,390 171,800
2007/08/16 1,500 1,500 1,500 1,500 8,000
2007/08/15 1,815 1,845 1,780 1,800 19,100
2007/08/14 1,850 1,861 1,830 1,840 12,600
2007/08/13 1,831 1,875 1,831 1,832 18,800
2007/08/10 1,769 1,884 1,769 1,876 49,600
2007/08/09 1,800 1,839 1,800 1,817 47,600
2007/08/08 1,806 1,810 1,751 1,755 33,700
2007/08/07 1,873 1,873 1,800 1,802 13,900
2007/08/06 1,865 1,900 1,820 1,859 40,800
2007/08/03 1,845 1,876 1,820 1,865 18,200
2007/08/02 1,809 1,845 1,800 1,844 23,900
2007/08/01 1,830 1,830 1,793 1,800 34,400
2007/07/31 1,862 1,862 1,830 1,840 11,900
2007/07/30 1,802 1,845 1,802 1,841 11,500
2007/07/27 1,850 1,867 1,812 1,854 23,700
2007/07/26 1,915 1,915 1,874 1,880 9,400
2007/07/25 1,878 1,915 1,860 1,905 13,900
2007/07/24 1,866 1,888 1,865 1,877 10,100
2007/07/23 1,869 1,890 1,860 1,877 21,800
2007/07/20 1,895 1,915 1,880 1,894 38,100
2007/07/19 1,943 1,945 1,895 1,921 32,400
2007/07/18 1,960 1,960 1,910 1,914 40,600
2007/07/17 1,980 2,015 1,980 1,982 15,700
2007/07/13 1,975 1,975 1,932 1,960 17,100
2007/07/12 1,973 1,985 1,960 1,961 17,600
2007/07/11 1,989 1,995 1,971 1,985 28,700
2007/07/10 2,000 2,020 1,973 1,995 37,500
2007/07/09 1,948 2,020 1,945 2,020 50,900
2007/07/06 1,959 1,959 1,931 1,932 44,200
2007/07/05 1,930 1,949 1,925 1,949 42,800
2007/07/04 1,925 1,940 1,910 1,920 78,400
2007/07/03 1,920 1,935 1,892 1,912 99,800
2007/07/02 1,940 1,985 1,912 1,914 61,300
2007/06/29 1,960 1,960 1,916 1,935 84,100
2007/06/28 2,040 2,040 1,979 1,985 55,300
2007/06/27 2,130 2,130 2,055 2,055 27,600
2007/06/26 2,165 2,180 2,130 2,130 19,100
2007/06/25 2,105 2,160 2,065 2,150 26,800
2007/06/22 2,165 2,165 2,120 2,125 22,100
2007/06/21 2,185 2,185 2,135 2,150 30,800
2007/06/20 2,205 2,210 2,190 2,205 48,000
2007/06/19 2,205 2,220 2,175 2,175 56,300
2007/06/18 2,150 2,190 2,140 2,180 67,600
2007/06/15 1,990 2,110 1,985 2,070 95,500
2007/06/14 1,885 1,961 1,861 1,961 37,000
2007/06/13 1,869 1,880 1,845 1,866 36,000
2007/06/12 1,880 1,900 1,852 1,899 49,300
2007/06/11 1,931 1,931 1,882 1,885 57,600
2007/06/08 1,934 1,960 1,918 1,948 29,800
2007/06/07 1,961 1,965 1,932 1,964 45,700
2007/06/06 1,990 1,991 1,960 1,971 61,800
2007/06/05 2,010 2,010 1,980 2,005 25,100
2007/06/04 2,050 2,050 2,000 2,005 23,900
2007/06/01 2,045 2,050 2,000 2,050 36,100
2007/05/31 2,010 2,045 1,965 2,045 46,800
2007/05/30 2,050 2,055 2,000 2,020 78,700
2007/05/29 2,120 2,120 2,060 2,060 65,500
2007/05/28 2,130 2,165 2,110 2,160 23,000
2007/05/25 2,070 2,170 2,025 2,125 45,900
2007/05/24 2,140 2,150 2,045 2,105 66,500
2007/05/23 2,210 2,210 2,120 2,120 59,200
2007/05/22 2,230 2,235 2,165 2,210 46,000
2007/05/21 2,345 2,350 2,210 2,235 39,700
2007/05/18 2,295 2,335 2,285 2,315 45,900
2007/05/17 2,235 2,340 2,210 2,325 70,400
2007/05/16 2,140 2,275 2,140 2,200 67,700
2007/05/15 2,330 2,330 2,180 2,180 79,700
2007/05/14 2,355 2,355 2,310 2,335 26,900
2007/05/11 2,350 2,350 2,290 2,335 20,500
2007/05/10 2,350 2,380 2,340 2,365 15,400
2007/05/09 2,370 2,380 2,340 2,365 19,100
2007/05/08 2,430 2,430 2,365 2,380 26,700
2007/05/07 2,320 2,400 2,320 2,390 24,300
2007/05/02 2,350 2,370 2,315 2,325 11,600
2007/05/01 2,285 2,375 2,285 2,350 13,400
2007/04/27 2,320 2,350 2,300 2,305 31,900
2007/04/26 2,395 2,400 2,320 2,320 21,300
2007/04/25 2,400 2,405 2,360 2,390 27,800
2007/04/24 2,370 2,410 2,345 2,400 43,900
2007/04/23 2,300 2,390 2,290 2,380 51,800
2007/04/20 2,270 2,295 2,255 2,275 49,900
2007/04/19 2,245 2,335 2,235 2,265 73,600
2007/04/18 2,355 2,360 2,295 2,310 76,600
2007/04/17 2,390 2,430 2,360 2,390 32,300
2007/04/16 2,470 2,485 2,360 2,420 41,500
2007/04/13 2,485 2,525 2,460 2,465 23,800
2007/04/12 2,500 2,510 2,465 2,480 15,100
2007/04/11 2,450 2,530 2,420 2,530 70,700
2007/04/10 2,480 2,520 2,450 2,450 90,300
2007/04/09 2,500 2,570 2,415 2,500 67,700
2007/04/06 2,635 2,645 2,525 2,530 40,200
2007/04/05 2,625 2,635 2,565 2,595 53,800
2007/04/04 2,655 2,690 2,620 2,645 133,200
2007/04/03 2,490 2,615 2,485 2,600 84,600
2007/04/02 2,530 2,645 2,410 2,450 173,700
2007/03/30 2,495 2,570 2,475 2,535 120,200
2007/03/29 2,300 2,460 2,255 2,460 97,500
2007/03/28 2,260 2,340 2,230 2,315 50,900
2007/03/27 2,320 2,320 2,200 2,260 45,900
2007/03/26 2,175 2,360 2,170 2,330 80,700
2007/03/23 2,290 2,290 2,135 2,160 112,300
2007/03/22 2,285 2,295 2,225 2,295 88,700
2007/03/20 2,165 2,255 2,100 2,205 171,600
2007/03/19 2,210 2,310 2,105 2,155 180,800
2007/03/16 2,375 2,385 2,200 2,235 108,900
2007/03/15 2,430 2,455 2,370 2,375 119,000
2007/03/14 2,480 2,485 2,435 2,435 51,000
2007/03/13 2,575 2,575 2,520 2,520 29,500
2007/03/12 2,590 2,590 2,540 2,575 58,700
2007/03/09 2,520 2,585 2,515 2,560 66,000
2007/03/08 2,545 2,545 2,465 2,495 89,000
2007/03/07 2,655 2,655 2,510 2,515 127,900
2007/03/06 2,520 2,630 2,485 2,605 161,900
2007/03/05 2,695 2,695 2,540 2,555 123,100
2007/03/02 2,605 2,715 2,595 2,705 98,800
2007/03/01 2,590 2,660 2,560 2,630 108,200
2007/02/28 2,385 2,600 2,360 2,600 190,200
2007/02/27 2,710 2,710 2,580 2,625 166,300
2007/02/26 2,875 2,895 2,690 2,700 206,400
2007/02/23 2,825 2,900 2,760 2,845 173,300
2007/02/22 2,910 2,910 2,650 2,665 248,900
2007/02/21 2,960 3,000 2,910 2,950 105,300
2007/02/20 3,040 3,150 3,040 3,060 202,900
2007/02/19 2,870 3,060 2,855 2,940 484,300
2007/02/16 3,390 3,440 3,340 3,340 113,500
2007/02/15 3,890 3,920 3,830 3,840 23,400
2007/02/14 3,720 3,860 3,720 3,860 34,700
2007/02/13 3,850 3,850 3,740 3,770 30,700
2007/02/09 3,850 3,950 3,830 3,880 21,900
2007/02/08 3,940 3,980 3,850 3,870 45,500
2007/02/07 3,940 3,990 3,810 3,940 55,600
2007/02/06 3,800 3,950 3,800 3,930 51,000
2007/02/05 3,870 3,900 3,820 3,830 18,900
2007/02/02 3,840 3,930 3,820 3,900 87,900
2007/02/01 3,720 3,810 3,690 3,810 50,700
2007/01/31 3,710 3,750 3,690 3,740 70,300
2007/01/30 3,760 3,770 3,710 3,710 28,600
2007/01/29 3,760 3,790 3,740 3,770 33,900
2007/01/26 3,700 3,750 3,690 3,720 28,300
2007/01/25 3,770 3,810 3,630 3,660 67,100
2007/01/24 3,650 3,740 3,630 3,730 47,300
2007/01/23 3,570 3,670 3,530 3,630 27,000
2007/01/22 3,810 3,830 3,580 3,580 73,500
2007/01/19 3,790 3,850 3,730 3,810 99,200
2007/01/18 3,700 3,800 3,660 3,800 82,400
2007/01/17 3,620 3,690 3,500 3,670 68,300
2007/01/16 3,400 3,580 3,400 3,580 36,200
2007/01/15 3,360 3,430 3,360 3,400 19,000
2007/01/12 3,360 3,440 3,330 3,360 76,500
2007/01/11 3,520 3,520 3,310 3,350 50,800
2007/01/10 3,450 3,540 3,450 3,520 41,900
2007/01/09 3,450 3,490 3,410 3,460 53,900
2007/01/05 3,440 3,460 3,390 3,430 33,700
2007/01/04 3,510 3,520 3,380 3,400 23,100

このページの先頭へ