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
2017/12/29 2,524 2,590 2,514 2,569 13,500
2017/12/28 2,605 2,605 2,489 2,524 50,700
2017/12/27 2,522 2,598 2,521 2,585 38,400
2017/12/26 2,520 2,530 2,507 2,522 11,900
2017/12/25 2,524 2,524 2,488 2,513 14,200
2017/12/22 2,528 2,530 2,485 2,496 12,500
2017/12/21 2,491 2,519 2,477 2,513 14,000
2017/12/20 2,449 2,501 2,441 2,497 21,000
2017/12/19 2,528 2,530 2,454 2,456 23,200
2017/12/18 2,507 2,530 2,492 2,520 26,000
2017/12/15 2,498 2,501 2,450 2,488 18,000
2017/12/14 2,470 2,520 2,470 2,508 15,500
2017/12/13 2,499 2,499 2,460 2,467 11,200
2017/12/12 2,512 2,513 2,474 2,500 27,200
2017/12/11 2,505 2,530 2,489 2,512 23,300
2017/12/08 2,498 2,530 2,493 2,500 50,300
2017/12/07 2,420 2,513 2,420 2,485 36,800
2017/12/06 2,391 2,437 2,386 2,407 30,800
2017/12/05 2,479 2,479 2,384 2,391 15,400
2017/12/04 2,524 2,524 2,450 2,455 13,800
2017/12/01 2,500 2,524 2,456 2,495 33,400
2017/11/30 2,429 2,511 2,411 2,499 36,200
2017/11/29 2,490 2,512 2,411 2,456 44,100
2017/11/28 2,469 2,476 2,425 2,460 17,400
2017/11/27 2,431 2,462 2,419 2,454 15,200
2017/11/24 2,415 2,463 2,406 2,439 14,400
2017/11/22 2,425 2,471 2,392 2,446 47,700
2017/11/21 2,424 2,441 2,389 2,423 32,900
2017/11/20 2,366 2,437 2,359 2,417 34,400
2017/11/17 2,315 2,340 2,302 2,316 69,900
2017/11/16 2,326 2,365 2,299 2,315 64,000
2017/11/15 2,350 2,375 2,295 2,344 71,600
2017/11/14 2,429 2,433 2,371 2,387 91,000
2017/11/13 2,481 2,500 2,406 2,431 259,900
2017/11/10 2,125 2,186 2,125 2,181 17,000
2017/11/09 2,155 2,186 2,121 2,174 23,400
2017/11/08 2,120 2,158 2,120 2,151 11,900
2017/11/07 2,130 2,148 2,120 2,141 23,100
2017/11/06 2,160 2,165 2,132 2,134 18,300
2017/11/02 2,187 2,187 2,141 2,160 16,100
2017/11/01 2,203 2,214 2,146 2,158 41,400
2017/10/31 2,155 2,214 2,148 2,206 47,700
2017/10/30 2,080 2,137 2,080 2,137 44,400
2017/10/27 2,091 2,091 2,072 2,076 10,400
2017/10/26 2,083 2,083 2,053 2,060 14,700
2017/10/25 2,105 2,105 2,065 2,086 26,200
2017/10/24 2,096 2,102 2,072 2,102 22,100
2017/10/23 2,060 2,097 2,060 2,096 17,900
2017/10/20 2,050 2,059 2,043 2,058 11,100
2017/10/19 2,070 2,070 2,050 2,052 13,600
2017/10/18 2,088 2,088 2,051 2,055 19,400
2017/10/17 2,125 2,125 2,065 2,075 17,000
2017/10/16 2,160 2,169 2,109 2,110 30,300
2017/10/13 2,117 2,153 2,110 2,139 23,400
2017/10/12 2,111 2,132 2,102 2,117 18,400
2017/10/11 2,130 2,130 2,103 2,113 12,400
2017/10/10 2,120 2,127 2,096 2,117 15,600
2017/10/06 2,101 2,112 2,079 2,096 25,100
2017/10/05 2,146 2,146 2,106 2,116 24,400
2017/10/04 2,139 2,155 2,130 2,140 17,600
2017/10/03 2,200 2,200 2,150 2,156 22,300
2017/10/02 2,195 2,195 2,149 2,174 30,900
2017/09/29 2,153 2,199 2,152 2,194 33,500
2017/09/28 2,099 2,151 2,091 2,151 49,300
2017/09/27 2,072 2,100 2,041 2,066 31,900
2017/09/26 2,087 2,110 2,071 2,094 42,900
2017/09/25 2,111 2,136 2,095 2,103 44,800
2017/09/22 2,147 2,158 2,106 2,125 20,200
2017/09/21 2,170 2,170 2,135 2,147 33,300
2017/09/20 2,190 2,190 2,133 2,146 27,000
2017/09/19 2,164 2,217 2,147 2,181 39,000
2017/09/15 2,112 2,210 2,112 2,162 44,300
2017/09/14 2,192 2,192 2,117 2,120 27,600
2017/09/13 2,165 2,183 2,140 2,161 22,400
2017/09/12 2,138 2,151 2,096 2,140 27,100
2017/09/11 2,148 2,164 2,091 2,111 43,300
2017/09/08 2,110 2,175 2,098 2,133 46,900
2017/09/07 2,137 2,137 2,087 2,110 24,800
2017/09/06 2,107 2,156 2,090 2,103 32,900
2017/09/05 2,208 2,208 2,121 2,124 47,200
2017/09/04 2,290 2,292 2,190 2,225 37,700
2017/09/01 2,160 2,275 2,154 2,263 63,800
2017/08/31 2,184 2,193 2,126 2,146 34,400
2017/08/30 2,191 2,202 2,151 2,184 20,100
2017/08/29 2,168 2,199 2,152 2,191 14,000
2017/08/28 2,195 2,216 2,165 2,186 31,300
2017/08/25 2,175 2,206 2,158 2,185 29,100
2017/08/24 2,193 2,209 2,175 2,175 18,600
2017/08/23 2,143 2,199 2,143 2,165 27,300
2017/08/22 2,180 2,190 2,128 2,143 28,600
2017/08/21 2,222 2,229 2,162 2,164 46,600
2017/08/18 2,217 2,220 2,180 2,210 30,200
2017/08/17 2,214 2,250 2,207 2,217 24,600
2017/08/16 2,240 2,267 2,224 2,228 32,100
2017/08/15 2,220 2,268 2,214 2,237 34,500
2017/08/14 2,187 2,236 2,176 2,189 76,200
2017/08/10 2,411 2,411 2,222 2,237 110,600
2017/08/09 2,530 2,530 2,430 2,432 23,300
2017/08/08 2,486 2,508 2,472 2,508 27,500
2017/08/07 2,470 2,479 2,440 2,467 26,500
2017/08/04 2,401 2,452 2,388 2,447 34,200
2017/08/03 2,410 2,429 2,375 2,416 37,900
2017/08/02 2,318 2,422 2,310 2,411 59,900
2017/08/01 2,536 2,540 2,325 2,335 115,200
2017/07/31 2,575 2,583 2,531 2,551 26,300
2017/07/28 2,600 2,601 2,571 2,582 18,200
2017/07/27 2,635 2,635 2,587 2,605 17,100
2017/07/26 2,621 2,625 2,591 2,608 16,900
2017/07/25 2,590 2,622 2,579 2,621 45,700
2017/07/24 2,600 2,610 2,566 2,576 57,900
2017/07/21 2,587 2,605 2,557 2,583 47,300
2017/07/20 2,632 2,645 2,562 2,587 84,400
2017/07/19 2,620 2,667 2,620 2,632 38,300
2017/07/18 2,658 2,674 2,638 2,651 52,900
2017/07/14 2,599 2,611 2,560 2,608 36,900
2017/07/13 2,562 2,569 2,532 2,556 23,800
2017/07/12 2,570 2,576 2,520 2,541 32,500
2017/07/11 2,516 2,583 2,510 2,568 59,300
2017/07/10 2,539 2,569 2,482 2,512 54,400
2017/07/07 2,603 2,615 2,558 2,560 41,900
2017/07/06 2,670 2,670 2,605 2,617 51,000
2017/07/05 2,610 2,679 2,558 2,671 107,600
2017/07/04 2,572 2,628 2,547 2,567 65,200
2017/07/03 2,620 2,620 2,536 2,554 71,200
2017/06/30 2,527 2,608 2,519 2,600 110,000
2017/06/29 2,502 2,544 2,502 2,527 59,100
2017/06/28 2,537 2,538 2,479 2,501 45,800
2017/06/27 2,555 2,623 2,520 2,520 86,000
2017/06/26 2,499 2,553 2,480 2,534 139,000
2017/06/23 2,522 2,555 2,463 2,496 246,900
2017/06/22 2,420 2,423 2,399 2,402 32,600
2017/06/21 2,450 2,450 2,366 2,403 98,700
2017/06/20 2,350 2,475 2,337 2,470 93,100
2017/06/19 2,370 2,370 2,244 2,340 50,600
2017/06/16 2,350 2,430 2,330 2,372 143,100
2017/06/15 2,347 2,352 2,308 2,349 41,600
2017/06/14 2,340 2,350 2,285 2,343 49,200
2017/06/13 2,338 2,339 2,320 2,329 18,300
2017/06/12 2,337 2,340 2,305 2,333 45,700
2017/06/09 2,340 2,365 2,319 2,361 63,100
2017/06/08 2,284 2,387 2,253 2,372 116,600
2017/06/07 2,195 2,291 2,174 2,284 75,700
2017/06/06 2,240 2,250 2,205 2,223 27,700
2017/06/05 2,240 2,257 2,228 2,250 50,900
2017/06/02 2,210 2,256 2,188 2,248 98,800
2017/06/01 2,200 2,217 2,190 2,208 23,000
2017/05/31 2,200 2,206 2,170 2,190 44,600
2017/05/30 2,201 2,230 2,166 2,205 49,800
2017/05/29 2,120 2,198 2,105 2,198 80,200
2017/05/26 2,126 2,138 2,100 2,120 35,800
2017/05/25 2,125 2,173 2,115 2,126 73,500
2017/05/24 2,052 2,095 2,035 2,080 67,900
2017/05/23 2,030 2,030 2,010 2,019 37,600
2017/05/22 1,981 2,017 1,981 2,005 41,500
2017/05/19 1,953 1,977 1,953 1,975 15,700
2017/05/18 1,968 2,010 1,956 1,972 23,800
2017/05/17 1,953 1,979 1,944 1,975 14,300
2017/05/16 1,973 1,990 1,947 1,973 19,000
2017/05/15 1,993 1,995 1,942 1,948 23,500
2017/05/12 1,976 2,000 1,948 1,998 45,400
2017/05/11 1,886 1,975 1,882 1,956 40,600
2017/05/10 1,911 1,950 1,855 1,926 54,700
2017/05/09 1,900 1,950 1,890 1,924 44,900
2017/05/08 1,876 1,889 1,854 1,886 26,200
2017/05/02 1,870 1,870 1,840 1,853 17,900
2017/05/01 1,822 1,868 1,822 1,862 14,900
2017/04/28 1,830 1,830 1,809 1,822 11,300
2017/04/27 1,802 1,822 1,802 1,814 10,500
2017/04/26 1,838 1,838 1,813 1,814 11,800
2017/04/25 1,840 1,840 1,802 1,822 15,300
2017/04/24 1,797 1,812 1,782 1,804 8,400
2017/04/21 1,783 1,785 1,763 1,770 8,500
2017/04/20 1,800 1,804 1,782 1,783 5,900
2017/04/19 1,801 1,820 1,800 1,800 11,600
2017/04/18 1,813 1,847 1,798 1,801 13,800
2017/04/17 1,777 1,836 1,777 1,807 15,800
2017/04/14 1,725 1,809 1,725 1,770 26,100
2017/04/13 1,701 1,721 1,677 1,714 8,600
2017/04/12 1,755 1,767 1,724 1,735 15,300
2017/04/11 1,750 1,786 1,750 1,770 8,900
2017/04/10 1,765 1,775 1,751 1,764 9,600
2017/04/07 1,750 1,771 1,743 1,744 14,100
2017/04/06 1,814 1,814 1,669 1,750 21,500
2017/04/05 1,834 1,836 1,806 1,813 12,600
2017/04/04 1,861 1,875 1,805 1,819 25,800
2017/04/03 1,826 1,893 1,791 1,849 37,800
2017/03/31 1,808 1,835 1,807 1,808 17,300
2017/03/30 1,823 1,830 1,781 1,786 12,400
2017/03/29 1,865 1,866 1,803 1,824 25,300
2017/03/28 1,767 1,866 1,767 1,866 31,900
2017/03/27 1,760 1,804 1,741 1,759 34,600
2017/03/24 1,706 1,736 1,706 1,731 8,900
2017/03/23 1,688 1,716 1,688 1,695 9,700
2017/03/22 1,720 1,725 1,691 1,700 8,700
2017/03/21 1,704 1,734 1,704 1,726 7,600
2017/03/17 1,715 1,715 1,695 1,704 6,100
2017/03/16 1,692 1,721 1,675 1,719 11,200
2017/03/15 1,716 1,719 1,698 1,704 9,100
2017/03/14 1,732 1,744 1,710 1,731 8,900
2017/03/13 1,743 1,757 1,741 1,743 8,500
2017/03/10 1,763 1,770 1,745 1,751 17,900
2017/03/09 1,700 1,749 1,695 1,747 14,800
2017/03/08 1,699 1,719 1,691 1,713 8,100
2017/03/07 1,701 1,710 1,692 1,697 6,700
2017/03/06 1,702 1,714 1,701 1,705 4,600
2017/03/03 1,696 1,726 1,668 1,693 22,400
2017/03/02 1,754 1,756 1,693 1,719 16,600
2017/03/01 1,770 1,770 1,745 1,754 10,400
2017/02/28 1,739 1,775 1,739 1,755 35,700
2017/02/27 1,692 1,733 1,670 1,720 41,600
2017/02/24 1,672 1,685 1,660 1,677 16,900
2017/02/23 1,640 1,669 1,640 1,659 9,200
2017/02/22 1,633 1,645 1,627 1,640 5,500
2017/02/21 1,620 1,639 1,618 1,624 9,500
2017/02/20 1,620 1,637 1,620 1,627 5,100
2017/02/17 1,628 1,628 1,613 1,618 9,400
2017/02/16 1,644 1,650 1,625 1,628 5,200
2017/02/15 1,650 1,650 1,639 1,648 6,800
2017/02/14 1,660 1,666 1,636 1,640 8,000
2017/02/13 1,655 1,662 1,645 1,660 22,500
2017/02/10 1,660 1,660 1,626 1,635 22,100
2017/02/09 1,670 1,671 1,647 1,664 12,400
2017/02/08 1,641 1,662 1,627 1,650 10,100
2017/02/07 1,652 1,677 1,638 1,641 8,600
2017/02/06 1,660 1,678 1,631 1,678 13,000
2017/02/03 1,673 1,679 1,626 1,630 12,900
2017/02/02 1,684 1,690 1,672 1,672 8,100
2017/02/01 1,639 1,683 1,639 1,679 6,300
2017/01/31 1,651 1,670 1,634 1,663 10,500
2017/01/30 1,651 1,663 1,643 1,651 12,400
2017/01/27 1,643 1,660 1,631 1,651 11,300
2017/01/26 1,647 1,660 1,632 1,643 12,000
2017/01/25 1,677 1,677 1,646 1,647 11,600
2017/01/24 1,623 1,646 1,611 1,646 10,700
2017/01/23 1,656 1,668 1,641 1,641 8,300
2017/01/20 1,657 1,663 1,617 1,661 8,400
2017/01/19 1,651 1,667 1,651 1,656 11,600
2017/01/18 1,690 1,690 1,636 1,653 19,100
2017/01/17 1,689 1,694 1,664 1,690 31,300
2017/01/16 1,669 1,688 1,662 1,683 14,300
2017/01/13 1,679 1,691 1,661 1,666 15,200
2017/01/12 1,676 1,682 1,645 1,680 20,400
2017/01/11 1,686 1,688 1,660 1,673 9,100
2017/01/10 1,690 1,700 1,676 1,692 19,100
2017/01/06 1,662 1,673 1,648 1,670 15,900
2017/01/05 1,646 1,665 1,628 1,662 24,100
2017/01/04 1,625 1,649 1,625 1,633 14,300

このページの先頭へ