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
2013/12/30 1,998 2,007 1,961 1,980 27,000
2013/12/27 1,957 2,000 1,945 1,967 12,000
2013/12/26 1,910 1,963 1,910 1,955 4,700
2013/12/25 1,913 1,920 1,885 1,902 14,600
2013/12/24 1,927 1,965 1,924 1,924 21,900
2013/12/20 1,950 1,966 1,943 1,964 13,200
2013/12/19 1,969 1,970 1,933 1,969 10,600
2013/12/18 1,962 1,970 1,931 1,966 14,600
2013/12/17 1,980 1,983 1,950 1,967 9,900
2013/12/16 1,985 1,985 1,956 1,963 7,400
2013/12/13 1,996 1,996 1,942 1,962 13,400
2013/12/12 1,968 1,970 1,943 1,957 21,400
2013/12/11 1,970 1,980 1,966 1,967 21,500
2013/12/10 1,969 1,979 1,960 1,977 21,800
2013/12/09 1,979 1,981 1,970 1,981 5,000
2013/12/06 1,973 1,982 1,972 1,979 11,000
2013/12/05 1,980 1,987 1,975 1,975 10,600
2013/12/04 1,979 1,988 1,978 1,980 13,300
2013/12/03 2,000 2,007 1,980 1,995 19,500
2013/12/02 2,011 2,011 1,998 2,000 7,500
2013/11/29 1,984 2,010 1,984 1,998 32,400
2013/11/28 1,980 1,984 1,971 1,977 7,000
2013/11/27 1,961 1,979 1,961 1,974 10,300
2013/11/26 1,980 1,980 1,963 1,978 7,500
2013/11/25 1,991 1,991 1,972 1,977 7,900
2013/11/22 1,985 1,985 1,965 1,980 12,700
2013/11/21 1,970 1,990 1,938 1,980 22,000
2013/11/20 1,990 1,999 1,980 1,982 4,200
2013/11/19 1,988 1,993 1,984 1,990 700
2013/11/18 2,005 2,005 1,994 1,996 4,100
2013/11/15 1,971 1,999 1,970 1,998 9,600
2013/11/14 1,980 2,000 1,975 1,985 9,700
2013/11/13 2,010 2,010 1,980 2,001 8,000
2013/11/12 1,975 2,016 1,974 2,010 14,300
2013/11/11 1,990 1,998 1,973 1,990 14,300
2013/11/08 1,987 1,999 1,966 1,990 23,600
2013/11/07 1,996 1,996 1,980 1,989 5,200
2013/11/06 1,970 1,999 1,970 1,997 3,600
2013/11/05 1,967 1,979 1,932 1,976 9,300
2013/11/01 2,012 2,012 1,962 1,966 5,600
2013/10/31 2,033 2,041 1,991 1,996 11,400
2013/10/30 2,007 2,047 1,970 2,047 18,200
2013/10/29 1,993 2,010 1,987 2,005 6,700
2013/10/28 2,000 2,004 1,992 1,992 10,000
2013/10/25 2,009 2,009 1,965 2,000 10,000
2013/10/24 2,000 2,010 1,977 2,005 13,600
2013/10/23 2,030 2,039 1,997 1,998 13,100
2013/10/22 2,028 2,035 2,020 2,028 8,900
2013/10/21 2,020 2,028 2,010 2,028 13,300
2013/10/18 2,020 2,028 1,982 1,997 23,300
2013/10/17 2,035 2,087 2,003 2,015 37,500
2013/10/16 1,990 1,990 1,960 1,990 4,200
2013/10/15 1,999 1,999 1,976 1,990 3,800
2013/10/11 1,988 1,999 1,978 1,999 8,800
2013/10/10 1,985 1,993 1,975 1,986 6,000
2013/10/09 1,986 1,999 1,970 1,985 4,700
2013/10/08 1,952 1,994 1,943 1,986 7,400
2013/10/07 1,961 1,989 1,959 1,964 6,900
2013/10/04 1,954 1,999 1,954 1,960 8,900
2013/10/03 1,955 1,998 1,955 1,981 8,500
2013/10/02 2,040 2,043 1,975 1,995 9,900
2013/10/01 2,000 2,039 1,996 2,026 8,200
2013/09/30 2,002 2,013 2,002 2,011 2,900
2013/09/27 2,026 2,030 2,006 2,022 5,000
2013/09/26 2,005 2,049 1,980 2,005 7,300
2013/09/25 1,990 2,012 1,990 2,007 5,700
2013/09/24 2,020 2,038 2,000 2,015 6,900
2013/09/20 2,050 2,050 1,999 2,022 11,100
2013/09/19 2,000 2,048 1,990 2,048 8,400
2013/09/18 1,984 2,019 1,984 2,006 5,600
2013/09/17 2,029 2,029 1,984 2,001 9,900
2013/09/13 1,960 2,020 1,948 2,014 14,600
2013/09/12 2,005 2,010 1,964 1,970 11,700
2013/09/11 1,990 1,998 1,966 1,998 7,600
2013/09/10 1,976 1,985 1,969 1,985 3,900
2013/09/09 1,956 1,978 1,948 1,975 2,400
2013/09/06 1,958 1,958 1,920 1,957 1,600
2013/09/05 1,959 1,963 1,950 1,958 3,800
2013/09/04 1,919 1,963 1,919 1,963 4,600
2013/09/03 1,971 1,971 1,915 1,948 4,000
2013/09/02 1,937 1,937 1,894 1,934 2,000
2013/08/30 1,949 1,960 1,920 1,937 8,100
2013/08/29 1,913 1,949 1,910 1,949 6,300
2013/08/28 1,870 1,913 1,870 1,913 6,300
2013/08/27 1,900 1,908 1,900 1,907 2,000
2013/08/26 1,899 1,900 1,891 1,900 4,100
2013/08/23 1,928 1,928 1,861 1,876 4,200
2013/08/22 1,892 1,915 1,881 1,911 1,700
2013/08/21 1,902 1,916 1,872 1,892 2,600
2013/08/20 1,884 1,949 1,880 1,925 4,000
2013/08/19 1,922 1,937 1,920 1,920 1,000
2013/08/16 1,918 1,955 1,905 1,922 7,700
2013/08/15 1,891 1,939 1,891 1,918 8,100
2013/08/14 1,894 1,930 1,893 1,930 5,200
2013/08/13 1,897 1,945 1,897 1,934 15,600
2013/08/12 1,900 1,935 1,875 1,917 7,300
2013/08/09 1,938 1,941 1,895 1,922 6,100
2013/08/08 1,903 1,962 1,903 1,912 13,300
2013/08/07 1,836 1,921 1,836 1,898 58,400
2013/08/06 2,051 2,080 2,051 2,056 8,600
2013/08/05 2,050 2,091 2,049 2,051 16,000
2013/08/02 2,038 2,050 2,023 2,049 20,000
2013/08/01 2,000 2,008 1,950 2,005 7,600
2013/07/31 1,963 1,989 1,946 1,989 7,000
2013/07/30 1,888 1,984 1,860 1,964 8,400
2013/07/29 1,952 1,955 1,918 1,918 9,000
2013/07/26 2,006 2,006 1,971 1,980 6,500
2013/07/25 2,037 2,037 1,985 2,006 6,600
2013/07/24 2,005 2,038 2,005 2,027 5,000
2013/07/23 1,985 2,022 1,980 2,022 5,100
2013/07/22 1,978 1,983 1,963 1,979 6,000
2013/07/19 2,022 2,045 1,903 1,977 21,900
2013/07/18 2,000 2,050 2,000 2,042 18,900
2013/07/17 2,050 2,061 2,013 2,039 8,200
2013/07/16 2,050 2,085 2,000 2,022 13,100
2013/07/12 2,049 2,049 2,019 2,040 6,200
2013/07/11 1,952 2,048 1,952 2,038 15,300
2013/07/10 1,980 1,981 1,968 1,980 7,100
2013/07/09 1,954 1,980 1,937 1,968 4,700
2013/07/08 1,982 1,982 1,931 1,948 10,300
2013/07/05 1,940 1,960 1,918 1,937 26,800
2013/07/04 1,944 1,944 1,916 1,928 7,400
2013/07/03 1,923 1,950 1,910 1,944 7,200
2013/07/02 1,920 1,928 1,915 1,916 7,600
2013/07/01 1,890 1,917 1,889 1,914 12,000
2013/06/28 1,863 1,890 1,845 1,889 6,200
2013/06/27 1,814 1,830 1,784 1,828 11,000
2013/06/26 1,861 1,897 1,790 1,822 7,800
2013/06/25 1,918 1,918 1,838 1,861 12,500
2013/06/24 1,897 1,907 1,888 1,895 12,400
2013/06/21 1,890 1,897 1,850 1,896 13,200
2013/06/20 1,910 1,910 1,891 1,905 7,400
2013/06/19 1,936 1,940 1,885 1,921 13,500
2013/06/18 1,897 1,920 1,866 1,881 18,400
2013/06/17 1,800 1,881 1,800 1,863 9,600
2013/06/14 1,824 1,845 1,790 1,801 21,200
2013/06/13 1,818 1,825 1,755 1,780 15,900
2013/06/12 1,826 1,844 1,791 1,827 36,200
2013/06/11 1,820 1,870 1,750 1,858 24,600
2013/06/10 1,780 1,911 1,775 1,811 33,700
2013/06/07 1,770 1,822 1,700 1,715 66,500
2013/06/06 1,999 2,007 1,812 1,862 45,800
2013/06/05 2,000 2,148 2,000 2,050 47,300
2013/06/04 2,020 2,020 1,950 1,992 20,500
2013/06/03 2,000 2,040 2,000 2,010 19,600
2013/05/31 2,018 2,079 2,018 2,029 23,200
2013/05/30 2,020 2,079 1,995 2,026 24,300
2013/05/29 2,099 2,121 2,070 2,100 23,800
2013/05/28 2,066 2,110 2,062 2,090 22,600
2013/05/27 2,060 2,100 2,021 2,075 32,900
2013/05/24 2,060 2,166 2,021 2,139 58,200
2013/05/23 2,147 2,180 2,011 2,028 60,600
2013/05/22 2,220 2,231 2,150 2,162 40,800
2013/05/21 2,203 2,260 2,193 2,259 44,100
2013/05/20 2,281 2,281 2,191 2,242 68,700
2013/05/17 2,159 2,318 2,110 2,249 105,600
2013/05/16 2,161 2,204 1,951 2,159 148,200
2013/05/15 2,050 2,328 2,045 2,255 409,800
2013/05/14 1,936 1,936 1,870 1,928 154,000
2013/05/13 1,850 1,850 1,730 1,776 45,400
2013/05/10 1,864 1,864 1,817 1,819 18,600
2013/05/09 1,850 1,865 1,823 1,827 24,000
2013/05/08 1,879 1,880 1,819 1,830 29,700
2013/05/07 1,848 1,884 1,846 1,874 39,400
2013/05/02 1,778 1,827 1,770 1,827 33,900
2013/05/01 1,770 1,788 1,755 1,777 17,600
2013/04/30 1,777 1,790 1,750 1,756 19,100
2013/04/26 1,824 1,825 1,777 1,778 13,400
2013/04/25 1,827 1,827 1,802 1,824 26,600
2013/04/24 1,820 1,840 1,801 1,821 38,200
2013/04/23 1,750 1,839 1,748 1,816 100,300
2013/04/22 1,730 1,748 1,720 1,722 25,400
2013/04/19 1,719 1,727 1,703 1,713 9,600
2013/04/18 1,716 1,725 1,703 1,704 10,000
2013/04/17 1,720 1,730 1,719 1,723 10,100
2013/04/16 1,705 1,724 1,676 1,716 22,900
2013/04/15 1,706 1,722 1,668 1,708 14,700
2013/04/12 1,737 1,737 1,700 1,706 22,300
2013/04/11 1,721 1,750 1,720 1,727 13,000
2013/04/10 1,724 1,736 1,715 1,731 17,900
2013/04/09 1,750 1,754 1,710 1,724 24,700
2013/04/08 1,777 1,780 1,702 1,741 34,200
2013/04/05 1,705 1,750 1,702 1,749 45,000
2013/04/04 1,685 1,692 1,658 1,692 10,600
2013/04/03 1,630 1,694 1,627 1,688 23,700
2013/04/02 1,615 1,649 1,577 1,627 21,600
2013/04/01 1,705 1,709 1,662 1,662 23,700
2013/03/29 1,695 1,738 1,695 1,727 48,500
2013/03/28 1,713 1,713 1,667 1,679 27,100
2013/03/27 1,698 1,722 1,680 1,708 21,100
2013/03/26 1,690 1,700 1,672 1,698 19,900
2013/03/25 1,708 1,717 1,670 1,708 26,500
2013/03/22 1,715 1,715 1,705 1,709 13,200
2013/03/21 1,710 1,723 1,709 1,720 19,200
2013/03/19 1,725 1,742 1,710 1,717 20,300
2013/03/18 1,662 1,735 1,662 1,729 38,500
2013/03/15 1,688 1,717 1,688 1,702 31,700
2013/03/14 1,690 1,695 1,656 1,687 30,200
2013/03/13 1,688 1,720 1,674 1,708 60,600
2013/03/12 1,645 1,687 1,640 1,678 80,300
2013/03/11 1,623 1,630 1,570 1,630 63,900
2013/03/08 1,640 1,641 1,608 1,623 63,800
2013/03/07 1,642 1,648 1,608 1,632 64,600
2013/03/06 1,573 1,655 1,557 1,642 136,400
2013/03/05 1,543 1,571 1,541 1,544 84,400
2013/03/04 1,506 1,537 1,506 1,529 71,000
2013/03/01 1,502 1,508 1,502 1,504 41,500
2013/02/28 1,515 1,539 1,502 1,502 176,700
2013/02/27 1,516 1,529 1,509 1,509 45,800
2013/02/26 1,511 1,526 1,501 1,511 50,800
2013/02/25 1,528 1,545 1,520 1,532 49,900
2013/02/22 1,561 1,562 1,515 1,526 52,700
2013/02/21 1,588 1,592 1,565 1,567 45,100
2013/02/20 1,578 1,610 1,578 1,610 46,800
2013/02/19 1,613 1,642 1,560 1,574 54,800
2013/02/18 1,628 1,635 1,608 1,633 14,100
2013/02/15 1,643 1,657 1,627 1,630 14,500
2013/02/14 1,650 1,650 1,625 1,647 11,700
2013/02/13 1,684 1,700 1,655 1,661 18,500
2013/02/12 1,722 1,723 1,689 1,701 22,000
2013/02/08 1,720 1,728 1,614 1,682 38,400
2013/02/07 1,710 1,726 1,710 1,713 13,300
2013/02/06 1,733 1,733 1,711 1,716 14,000
2013/02/05 1,735 1,735 1,712 1,716 26,700
2013/02/04 1,755 1,759 1,732 1,735 20,100
2013/02/01 1,740 1,748 1,735 1,745 13,000
2013/01/31 1,740 1,745 1,727 1,736 11,100
2013/01/30 1,732 1,744 1,724 1,738 12,700
2013/01/29 1,731 1,744 1,730 1,734 15,300
2013/01/28 1,684 1,730 1,684 1,725 20,500
2013/01/25 1,700 1,713 1,670 1,684 42,100
2013/01/24 1,724 1,724 1,701 1,709 25,800
2013/01/23 1,760 1,761 1,723 1,726 14,800
2013/01/22 1,785 1,785 1,740 1,764 28,900
2013/01/21 1,774 1,780 1,767 1,775 28,200
2013/01/18 1,745 1,761 1,728 1,761 30,500
2013/01/17 1,731 1,738 1,700 1,727 29,900
2013/01/16 1,765 1,765 1,725 1,728 35,000
2013/01/15 1,752 1,771 1,750 1,764 53,900
2013/01/11 1,725 1,741 1,710 1,730 77,100
2013/01/10 1,669 1,705 1,658 1,700 71,300
2013/01/09 1,655 1,670 1,635 1,654 57,700
2013/01/08 1,670 1,680 1,639 1,651 60,900
2013/01/07 1,711 1,723 1,672 1,683 83,000
2013/01/04 1,780 1,782 1,750 1,751 42,800

このページの先頭へ