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
2014/12/30 1,725 1,734 1,720 1,727 12,000
2014/12/29 1,730 1,742 1,712 1,725 7,900
2014/12/26 1,675 1,714 1,675 1,708 12,200
2014/12/25 1,651 1,708 1,651 1,684 25,000
2014/12/24 1,660 1,674 1,660 1,674 16,300
2014/12/22 1,660 1,674 1,646 1,659 7,900
2014/12/19 1,633 1,668 1,633 1,645 16,500
2014/12/18 1,623 1,659 1,620 1,628 27,400
2014/12/17 1,610 1,629 1,610 1,616 15,300
2014/12/16 1,615 1,622 1,610 1,616 24,700
2014/12/15 1,650 1,658 1,631 1,632 33,100
2014/12/12 1,681 1,686 1,661 1,666 33,000
2014/12/11 1,700 1,701 1,694 1,696 15,700
2014/12/10 1,720 1,724 1,698 1,701 25,200
2014/12/09 1,722 1,745 1,722 1,740 6,400
2014/12/08 1,731 1,750 1,731 1,749 14,500
2014/12/05 1,754 1,754 1,736 1,749 5,300
2014/12/04 1,792 1,792 1,750 1,764 27,200
2014/12/03 1,790 1,798 1,771 1,792 11,800
2014/12/02 1,781 1,800 1,781 1,786 8,600
2014/12/01 1,783 1,809 1,781 1,805 25,600
2014/11/28 1,805 1,809 1,795 1,809 9,600
2014/11/27 1,800 1,808 1,798 1,805 19,900
2014/11/26 1,798 1,806 1,795 1,800 11,100
2014/11/25 1,790 1,798 1,783 1,795 9,300
2014/11/21 1,780 1,808 1,780 1,792 11,700
2014/11/20 1,760 1,812 1,760 1,781 7,000
2014/11/19 1,755 1,770 1,748 1,760 6,900
2014/11/18 1,740 1,759 1,740 1,759 5,000
2014/11/17 1,748 1,748 1,740 1,740 7,300
2014/11/14 1,721 1,743 1,720 1,740 9,300
2014/11/13 1,715 1,726 1,705 1,724 6,500
2014/11/12 1,750 1,750 1,724 1,724 3,500
2014/11/11 1,745 1,747 1,721 1,747 4,900
2014/11/10 1,718 1,755 1,716 1,748 9,200
2014/11/07 1,722 1,753 1,715 1,729 9,000
2014/11/06 1,721 1,738 1,716 1,722 5,100
2014/11/05 1,710 1,721 1,710 1,714 3,600
2014/11/04 1,725 1,743 1,710 1,710 12,200
2014/10/31 1,685 1,726 1,685 1,710 9,200
2014/10/30 1,700 1,709 1,677 1,677 17,900
2014/10/29 1,685 1,700 1,680 1,684 7,200
2014/10/28 1,725 1,725 1,672 1,685 8,400
2014/10/27 1,704 1,719 1,685 1,719 6,700
2014/10/24 1,710 1,735 1,690 1,706 12,900
2014/10/23 1,682 1,768 1,671 1,705 9,500
2014/10/22 1,664 1,695 1,664 1,695 10,600
2014/10/21 1,666 1,681 1,654 1,663 23,800
2014/10/20 1,685 1,708 1,685 1,706 5,600
2014/10/17 1,680 1,705 1,672 1,676 18,600
2014/10/16 1,690 1,720 1,680 1,685 10,500
2014/10/15 1,700 1,706 1,700 1,702 2,400
2014/10/14 1,686 1,701 1,681 1,700 12,200
2014/10/10 1,750 1,758 1,720 1,726 10,200
2014/10/09 1,776 1,796 1,763 1,775 12,300
2014/10/08 1,755 1,784 1,753 1,782 9,500
2014/10/07 1,807 1,816 1,807 1,807 4,700
2014/10/06 1,768 1,813 1,768 1,808 7,800
2014/10/03 1,745 1,790 1,730 1,779 9,000
2014/10/02 1,751 1,775 1,750 1,765 17,800
2014/10/01 1,800 1,801 1,772 1,789 10,400
2014/09/30 1,820 1,830 1,801 1,810 10,800
2014/09/29 1,815 1,830 1,808 1,820 5,200
2014/09/26 1,766 1,823 1,766 1,813 13,700
2014/09/25 1,809 1,821 1,800 1,821 14,900
2014/09/24 1,780 1,800 1,770 1,797 27,100
2014/09/22 1,790 1,801 1,783 1,791 7,000
2014/09/19 1,809 1,820 1,788 1,802 10,600
2014/09/18 1,805 1,816 1,780 1,800 16,100
2014/09/17 1,819 1,824 1,806 1,806 8,400
2014/09/16 1,837 1,844 1,803 1,819 9,600
2014/09/12 1,820 1,840 1,820 1,840 31,800
2014/09/11 1,797 1,819 1,797 1,804 12,300
2014/09/10 1,776 1,802 1,776 1,797 10,400
2014/09/09 1,789 1,796 1,786 1,787 4,200
2014/09/08 1,765 1,794 1,765 1,789 7,600
2014/09/05 1,768 1,778 1,762 1,763 4,900
2014/09/04 1,760 1,785 1,760 1,768 12,400
2014/09/03 1,810 1,810 1,765 1,795 12,100
2014/09/02 1,816 1,818 1,789 1,801 12,300
2014/09/01 1,781 1,816 1,773 1,810 34,600
2014/08/29 1,750 1,775 1,750 1,753 14,600
2014/08/28 1,784 1,784 1,748 1,751 18,500
2014/08/27 1,758 1,791 1,758 1,784 36,100
2014/08/26 1,732 1,748 1,725 1,746 20,500
2014/08/25 1,777 1,778 1,723 1,739 27,600
2014/08/22 1,774 1,834 1,750 1,777 115,100
2014/08/21 1,695 1,706 1,683 1,694 18,200
2014/08/20 1,699 1,699 1,692 1,695 5,200
2014/08/19 1,692 1,711 1,686 1,693 15,700
2014/08/18 1,705 1,710 1,692 1,696 11,100
2014/08/15 1,710 1,710 1,695 1,698 9,900
2014/08/14 1,717 1,717 1,703 1,710 10,700
2014/08/13 1,691 1,713 1,691 1,709 10,600
2014/08/12 1,710 1,710 1,687 1,700 12,700
2014/08/11 1,696 1,715 1,690 1,710 7,600
2014/08/08 1,701 1,706 1,663 1,672 15,200
2014/08/07 1,662 1,716 1,655 1,714 46,500
2014/08/06 1,719 1,720 1,701 1,704 17,100
2014/08/05 1,720 1,736 1,720 1,723 10,000
2014/08/04 1,732 1,738 1,712 1,720 22,400
2014/08/01 1,730 1,745 1,730 1,731 19,400
2014/07/31 1,748 1,766 1,741 1,742 22,600
2014/07/30 1,750 1,767 1,747 1,747 22,400
2014/07/29 1,769 1,771 1,752 1,753 17,700
2014/07/28 1,799 1,799 1,761 1,763 29,500
2014/07/25 1,789 1,812 1,782 1,793 15,100
2014/07/24 1,783 1,783 1,773 1,780 12,100
2014/07/23 1,780 1,799 1,779 1,787 8,900
2014/07/22 1,786 1,799 1,780 1,787 10,000
2014/07/18 1,775 1,799 1,772 1,786 10,500
2014/07/17 1,802 1,804 1,785 1,800 17,500
2014/07/16 1,820 1,820 1,801 1,805 7,300
2014/07/15 1,824 1,830 1,812 1,818 12,100
2014/07/14 1,793 1,825 1,784 1,823 8,700
2014/07/11 1,801 1,801 1,786 1,793 15,700
2014/07/10 1,823 1,839 1,803 1,803 19,000
2014/07/09 1,833 1,833 1,818 1,827 8,200
2014/07/08 1,843 1,845 1,826 1,838 9,800
2014/07/07 1,860 1,860 1,836 1,838 13,400
2014/07/04 1,848 1,854 1,834 1,839 26,200
2014/07/03 1,861 1,867 1,845 1,850 14,900
2014/07/02 1,862 1,862 1,851 1,855 9,300
2014/07/01 1,870 1,870 1,839 1,846 25,500
2014/06/30 1,814 1,861 1,801 1,852 31,200
2014/06/27 1,819 1,820 1,786 1,815 29,800
2014/06/26 1,854 1,856 1,806 1,819 28,900
2014/06/25 1,878 1,879 1,824 1,828 41,000
2014/06/24 1,881 1,896 1,840 1,860 33,100
2014/06/23 1,880 1,900 1,880 1,889 15,900
2014/06/20 1,892 1,908 1,865 1,871 24,100
2014/06/19 1,895 1,914 1,880 1,889 40,600
2014/06/18 1,942 1,960 1,886 1,897 53,300
2014/06/17 1,870 1,880 1,850 1,862 34,000
2014/06/16 1,900 1,920 1,854 1,862 54,000
2014/06/13 1,960 1,977 1,911 1,926 93,900
2014/06/12 1,898 1,949 1,879 1,949 147,200
2014/06/11 1,792 1,835 1,771 1,818 65,700
2014/06/10 1,789 1,793 1,676 1,773 76,800
2014/06/09 1,745 1,773 1,742 1,771 58,300
2014/06/06 1,733 1,740 1,723 1,725 30,200
2014/06/05 1,740 1,741 1,721 1,724 54,900
2014/06/04 1,735 1,751 1,730 1,741 30,400
2014/06/03 1,739 1,748 1,730 1,735 28,000
2014/06/02 1,708 1,734 1,708 1,721 29,200
2014/05/30 1,727 1,728 1,700 1,704 50,900
2014/05/29 1,720 1,726 1,707 1,716 28,500
2014/05/28 1,721 1,730 1,705 1,715 58,900
2014/05/27 1,786 1,790 1,738 1,756 60,800
2014/05/26 1,793 1,812 1,781 1,803 22,200
2014/05/23 1,750 1,780 1,750 1,763 25,600
2014/05/22 1,717 1,745 1,717 1,730 26,300
2014/05/21 1,702 1,710 1,684 1,701 30,000
2014/05/20 1,701 1,715 1,695 1,707 22,500
2014/05/19 1,721 1,725 1,698 1,707 38,300
2014/05/16 1,710 1,717 1,705 1,712 62,500
2014/05/15 1,810 1,810 1,704 1,712 96,500
2014/05/14 1,850 1,866 1,781 1,836 64,200
2014/05/13 1,995 2,005 1,950 1,970 25,100
2014/05/12 2,027 2,036 1,981 1,988 21,300
2014/05/09 2,051 2,072 2,010 2,027 15,900
2014/05/08 2,083 2,085 2,052 2,058 13,200
2014/05/07 2,140 2,140 2,065 2,070 16,200
2014/05/02 2,140 2,148 2,108 2,144 24,700
2014/05/01 2,067 2,107 2,060 2,094 12,800
2014/04/30 2,097 2,109 2,038 2,088 25,700
2014/04/28 2,079 2,079 2,025 2,033 15,000
2014/04/25 2,067 2,083 2,024 2,072 26,800
2014/04/24 2,018 2,061 2,013 2,020 11,500
2014/04/23 2,004 2,026 1,990 2,018 29,900
2014/04/22 2,041 2,049 2,010 2,012 29,600
2014/04/21 2,100 2,100 2,040 2,043 24,300
2014/04/18 2,097 2,109 2,084 2,099 11,000
2014/04/17 2,121 2,132 2,090 2,108 24,100
2014/04/16 2,094 2,132 2,087 2,119 18,700
2014/04/15 2,098 2,098 2,065 2,077 6,700
2014/04/14 2,100 2,107 2,077 2,077 7,300
2014/04/11 2,037 2,077 2,026 2,065 24,300
2014/04/10 2,149 2,151 2,092 2,094 22,300
2014/04/09 2,180 2,180 2,129 2,135 18,700
2014/04/08 2,247 2,255 2,209 2,210 13,600
2014/04/07 2,220 2,283 2,220 2,283 26,100
2014/04/04 2,250 2,285 2,224 2,228 14,900
2014/04/03 2,298 2,298 2,256 2,260 6,300
2014/04/02 2,350 2,350 2,276 2,285 25,800
2014/04/01 2,322 2,344 2,310 2,329 25,200
2014/03/31 2,307 2,314 2,270 2,303 17,800
2014/03/28 2,260 2,300 2,170 2,299 38,100
2014/03/27 2,170 2,300 2,158 2,277 33,800
2014/03/26 2,267 2,269 2,210 2,216 46,400
2014/03/25 2,384 2,384 2,240 2,267 85,200
2014/03/24 2,440 2,450 2,372 2,381 46,800
2014/03/20 2,418 2,450 2,378 2,405 52,000
2014/03/19 2,401 2,410 2,306 2,339 18,700
2014/03/18 2,448 2,448 2,425 2,430 19,300
2014/03/17 2,433 2,437 2,345 2,365 22,200
2014/03/14 2,491 2,498 2,365 2,438 61,600
2014/03/13 2,538 2,556 2,536 2,542 27,100
2014/03/12 2,549 2,549 2,531 2,547 22,400
2014/03/11 2,550 2,596 2,472 2,536 68,000
2014/03/10 2,520 2,543 2,514 2,531 40,100
2014/03/07 2,487 2,499 2,452 2,495 19,000
2014/03/06 2,510 2,523 2,433 2,458 22,100
2014/03/05 2,428 2,500 2,428 2,499 40,500
2014/03/04 2,352 2,398 2,352 2,373 13,700
2014/03/03 2,420 2,427 2,372 2,408 13,000
2014/02/28 2,356 2,420 2,351 2,415 24,800
2014/02/27 2,400 2,450 2,355 2,380 40,700
2014/02/26 2,420 2,497 2,398 2,438 53,600
2014/02/25 2,385 2,395 2,347 2,347 21,500
2014/02/24 2,370 2,375 2,350 2,364 23,000
2014/02/21 2,305 2,348 2,300 2,341 43,800
2014/02/20 2,294 2,313 2,290 2,303 14,300
2014/02/19 2,300 2,303 2,270 2,294 24,300
2014/02/18 2,271 2,309 2,271 2,304 36,500
2014/02/17 2,233 2,268 2,224 2,267 13,800
2014/02/14 2,204 2,231 2,200 2,208 9,200
2014/02/13 2,255 2,255 2,217 2,233 8,700
2014/02/12 2,275 2,284 2,247 2,262 13,900
2014/02/10 2,185 2,257 2,185 2,243 23,900
2014/02/07 2,200 2,294 2,156 2,179 109,100
2014/02/06 2,084 2,110 2,068 2,106 8,300
2014/02/05 2,050 2,100 2,050 2,084 20,700
2014/02/04 2,035 2,060 2,021 2,055 35,200
2014/02/03 2,043 2,100 2,043 2,070 21,000
2014/01/31 2,050 2,066 2,034 2,064 18,200
2014/01/30 2,001 2,036 1,970 2,017 9,600
2014/01/29 2,023 2,069 2,000 2,042 13,600
2014/01/28 2,020 2,064 1,970 2,014 8,900
2014/01/27 2,010 2,015 1,971 1,980 10,300
2014/01/24 2,097 2,097 2,035 2,035 10,400
2014/01/23 2,100 2,109 2,048 2,070 11,900
2014/01/22 2,090 2,123 2,050 2,099 4,800
2014/01/21 2,110 2,125 2,086 2,093 11,700
2014/01/20 2,110 2,137 2,077 2,107 9,200
2014/01/17 2,114 2,139 2,089 2,128 14,400
2014/01/16 2,081 2,140 2,066 2,123 24,500
2014/01/15 2,055 2,070 2,047 2,061 14,000
2014/01/14 2,050 2,053 2,032 2,044 6,700
2014/01/10 2,040 2,056 2,031 2,049 11,300
2014/01/09 2,032 2,063 2,027 2,050 21,700
2014/01/08 2,048 2,049 2,011 2,032 14,100
2014/01/07 2,029 2,040 2,005 2,030 9,800
2014/01/06 2,000 2,045 1,990 2,018 16,800

このページの先頭へ