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
2019/12/30 990 990 972 977 155,700
2019/12/27 983 1,004 980 980 203,300
2019/12/27 1 -> 2.00 分割
2019/12/26 1,987 1,994 1,963 1,987 56,100
2019/12/25 2,036 2,046 1,988 1,988 51,100
2019/12/24 2,030 2,044 2,012 2,044 81,800
2019/12/23 2,044 2,053 2,033 2,037 59,300
2019/12/20 2,063 2,063 2,041 2,043 71,500
2019/12/19 2,064 2,106 2,057 2,070 66,600
2019/12/18 2,100 2,100 2,058 2,064 102,500
2019/12/17 2,070 2,108 2,052 2,098 58,000
2019/12/16 2,049 2,076 2,040 2,069 83,500
2019/12/13 2,089 2,091 2,047 2,056 122,800
2019/12/12 2,161 2,163 2,062 2,066 153,600
2019/12/11 2,235 2,250 2,140 2,148 295,700
2019/12/10 2,094 2,152 2,089 2,143 191,000
2019/12/09 2,117 2,117 2,088 2,090 71,600
2019/12/06 2,106 2,118 2,092 2,105 101,900
2019/12/05 2,118 2,120 2,075 2,106 62,300
2019/12/04 2,087 2,110 2,087 2,107 128,300
2019/12/03 2,053 2,101 2,050 2,101 118,500
2019/12/02 2,086 2,106 2,057 2,058 86,000
2019/11/29 2,100 2,100 2,048 2,071 155,500
2019/11/28 2,115 2,119 2,094 2,104 111,300
2019/11/27 2,118 2,119 2,065 2,112 156,300
2019/11/26 2,130 2,173 2,114 2,168 125,300
2019/11/25 2,171 2,171 2,125 2,130 79,500
2019/11/22 2,199 2,201 2,156 2,183 65,300
2019/11/21 2,180 2,190 2,143 2,186 140,000
2019/11/20 2,170 2,185 2,142 2,159 64,900
2019/11/19 2,200 2,200 2,159 2,175 90,500
2019/11/18 2,200 2,225 2,173 2,187 129,300
2019/11/15 2,190 2,190 2,119 2,170 143,900
2019/11/14 2,131 2,181 2,088 2,170 246,400
2019/11/13 2,021 2,097 2,002 2,081 174,700
2019/11/12 2,158 2,171 2,119 2,165 183,600
2019/11/11 2,052 2,157 2,038 2,147 168,700
2019/11/08 2,112 2,112 2,040 2,058 103,400
2019/11/07 2,099 2,100 2,068 2,085 87,800
2019/11/06 2,073 2,091 2,042 2,080 206,300
2019/11/05 2,009 2,020 1,973 2,011 96,100
2019/11/01 2,021 2,035 1,965 1,984 117,900
2019/10/31 2,064 2,078 2,036 2,056 129,900
2019/10/30 1,980 2,059 1,974 2,059 307,100
2019/10/29 1,950 1,999 1,948 1,970 153,400
2019/10/28 1,926 1,965 1,923 1,938 175,800
2019/10/25 1,899 1,944 1,885 1,925 171,800
2019/10/24 1,882 1,901 1,862 1,880 94,400
2019/10/23 1,815 1,895 1,815 1,863 246,900
2019/10/21 1,750 1,792 1,723 1,775 379,400
2019/10/18 1,899 1,907 1,760 1,770 310,200
2019/10/17 1,894 1,915 1,878 1,901 152,800
2019/10/16 1,890 1,911 1,871 1,893 150,800
2019/10/15 1,854 1,900 1,825 1,877 214,900
2019/10/11 1,978 1,984 1,853 1,855 328,800
2019/10/10 2,192 2,206 2,007 2,019 284,100
2019/10/09 2,088 2,142 2,088 2,142 86,400
2019/10/08 2,087 2,103 2,062 2,092 97,100
2019/10/07 2,079 2,095 2,065 2,087 95,800
2019/10/04 2,036 2,066 2,023 2,066 103,200
2019/10/03 1,990 2,035 1,980 2,035 48,400
2019/10/02 2,001 2,042 2,001 2,016 78,200
2019/10/01 2,036 2,051 2,008 2,013 46,400
2019/09/30 2,033 2,043 2,011 2,028 64,200
2019/09/27 2,077 2,114 2,005 2,030 167,800
2019/09/26 2,067 2,103 2,035 2,084 181,500
2019/09/25 2,025 2,041 2,008 2,040 73,000
2019/09/24 2,036 2,042 2,003 2,016 145,200
2019/09/20 1,993 2,045 1,978 2,005 565,800
2019/09/19 1,915 1,999 1,915 1,987 132,200
2019/09/18 1,885 1,938 1,885 1,922 89,300
2019/09/17 1,860 1,879 1,834 1,872 62,100
2019/09/13 1,898 1,906 1,855 1,866 127,900
2019/09/12 1,910 1,912 1,899 1,899 88,500
2019/09/11 1,907 1,912 1,880 1,910 94,400
2019/09/10 1,913 1,918 1,899 1,907 138,400
2019/09/09 1,919 1,919 1,894 1,919 85,500
2019/09/06 1,899 1,919 1,889 1,900 141,300
2019/09/05 1,829 1,913 1,829 1,908 199,800
2019/09/04 1,785 1,817 1,784 1,809 123,600
2019/09/03 1,785 1,798 1,775 1,790 38,000
2019/09/02 1,812 1,812 1,780 1,791 69,300
2019/08/30 1,777 1,811 1,764 1,801 90,700
2019/08/29 1,762 1,768 1,754 1,765 76,400
2019/08/28 1,791 1,791 1,752 1,770 108,800
2019/08/27 1,750 1,787 1,747 1,760 177,600
2019/08/26 1,653 1,740 1,650 1,736 215,600
2019/08/23 1,665 1,684 1,650 1,659 61,400
2019/08/22 1,680 1,690 1,667 1,680 91,100
2019/08/21 1,671 1,689 1,665 1,680 52,000
2019/08/20 1,640 1,685 1,633 1,681 73,900
2019/08/19 1,660 1,664 1,649 1,650 73,200
2019/08/16 1,646 1,662 1,645 1,650 47,200
2019/08/15 1,622 1,673 1,621 1,651 55,000
2019/08/14 1,670 1,699 1,670 1,680 70,000
2019/08/13 1,634 1,715 1,634 1,677 134,400
2019/08/09 1,750 1,750 1,712 1,714 80,700
2019/08/08 1,706 1,762 1,694 1,748 108,900
2019/08/07 1,657 1,690 1,657 1,682 39,000
2019/08/06 1,640 1,679 1,640 1,664 72,300
2019/08/05 1,660 1,667 1,645 1,663 68,500
2019/08/02 1,670 1,694 1,663 1,680 77,100
2019/08/01 1,684 1,711 1,670 1,710 34,300
2019/07/31 1,690 1,690 1,651 1,685 30,300
2019/07/30 1,729 1,730 1,687 1,699 38,200
2019/07/29 1,720 1,746 1,707 1,717 77,300
2019/07/26 1,720 1,726 1,705 1,716 41,400
2019/07/25 1,690 1,724 1,690 1,716 77,300
2019/07/24 1,700 1,703 1,670 1,695 47,700
2019/07/23 1,650 1,698 1,650 1,698 71,900
2019/07/22 1,649 1,663 1,640 1,652 52,000
2019/07/19 1,640 1,655 1,637 1,651 60,900
2019/07/18 1,640 1,655 1,634 1,641 90,600
2019/07/17 1,640 1,651 1,633 1,644 56,300
2019/07/16 1,631 1,647 1,627 1,645 53,000
2019/07/12 1,649 1,651 1,643 1,644 27,800
2019/07/11 1,638 1,655 1,638 1,650 61,300
2019/07/10 1,632 1,652 1,631 1,641 69,100
2019/07/09 1,647 1,658 1,643 1,650 100,100
2019/07/08 1,650 1,659 1,643 1,649 63,800
2019/07/05 1,647 1,665 1,637 1,664 67,700
2019/07/04 1,668 1,671 1,650 1,656 59,700
2019/07/03 1,659 1,668 1,647 1,654 62,700
2019/07/02 1,669 1,671 1,649 1,661 54,800
2019/07/01 1,653 1,660 1,646 1,657 65,100
2019/06/28 1,637 1,651 1,635 1,649 63,200
2019/06/27 1,654 1,655 1,620 1,642 88,500
2019/06/26 1,652 1,670 1,648 1,670 65,500
2019/06/25 1,670 1,684 1,632 1,653 71,000
2019/06/24 1,667 1,698 1,657 1,675 102,300
2019/06/21 1,638 1,669 1,637 1,667 194,300
2019/06/20 1,603 1,648 1,601 1,645 89,700
2019/06/19 1,563 1,602 1,555 1,598 53,300
2019/06/18 1,588 1,589 1,536 1,543 87,100
2019/06/17 1,560 1,604 1,550 1,588 79,400
2019/06/14 1,551 1,567 1,548 1,551 111,000
2019/06/13 1,550 1,559 1,543 1,552 270,000
2019/06/12 1,553 1,571 1,543 1,550 148,000
2019/06/11 1,527 1,557 1,507 1,556 87,000
2019/06/10 1,551 1,562 1,526 1,527 61,500
2019/06/07 1,530 1,552 1,516 1,549 116,700
2019/06/06 1,500 1,533 1,498 1,523 74,600
2019/06/05 1,467 1,493 1,467 1,493 56,600
2019/06/04 1,473 1,475 1,440 1,450 92,300
2019/06/03 1,457 1,481 1,450 1,473 61,700
2019/05/31 1,487 1,500 1,455 1,472 94,200
2019/05/30 1,489 1,506 1,486 1,504 63,900
2019/05/29 1,486 1,504 1,481 1,494 51,100
2019/05/28 1,545 1,555 1,485 1,502 373,800
2019/05/27 1,542 1,554 1,540 1,552 50,400
2019/05/24 1,531 1,556 1,531 1,551 80,200
2019/05/23 1,535 1,553 1,521 1,549 73,000
2019/05/22 1,545 1,557 1,540 1,551 56,500
2019/05/21 1,565 1,609 1,547 1,553 98,500
2019/05/20 1,587 1,587 1,548 1,570 74,800
2019/05/17 1,585 1,625 1,580 1,596 89,200
2019/05/16 1,575 1,609 1,566 1,575 108,900
2019/05/15 1,510 1,573 1,509 1,561 99,000
2019/05/14 1,488 1,528 1,483 1,499 79,200
2019/05/13 1,535 1,555 1,503 1,516 89,900
2019/05/10 1,476 1,546 1,473 1,526 105,800
2019/05/09 1,509 1,526 1,473 1,478 200,100
2019/05/08 1,527 1,528 1,500 1,512 79,800
2019/05/07 1,486 1,556 1,485 1,539 78,400
2019/04/26 1,486 1,510 1,477 1,497 63,400
2019/04/25 1,485 1,499 1,465 1,499 66,300
2019/04/24 1,488 1,509 1,482 1,490 76,500
2019/04/23 1,491 1,507 1,488 1,495 66,800
2019/04/22 1,492 1,501 1,462 1,480 56,800
2019/04/19 1,465 1,489 1,464 1,480 46,200
2019/04/18 1,448 1,494 1,444 1,449 107,000
2019/04/17 1,449 1,514 1,447 1,469 207,300
2019/04/16 1,415 1,465 1,415 1,431 75,800
2019/04/15 1,371 1,431 1,371 1,430 77,000
2019/04/12 1,320 1,353 1,320 1,351 28,000
2019/04/11 1,328 1,347 1,325 1,327 32,900
2019/04/10 1,285 1,316 1,285 1,308 14,100
2019/04/09 1,313 1,313 1,284 1,299 21,500
2019/04/08 1,300 1,323 1,292 1,322 23,500
2019/04/05 1,329 1,334 1,285 1,295 35,800
2019/04/04 1,315 1,345 1,314 1,342 28,700
2019/04/03 1,295 1,326 1,293 1,326 23,900
2019/04/02 1,316 1,332 1,300 1,309 49,800
2019/04/01 1,360 1,360 1,315 1,316 48,500
2019/03/29 1,300 1,342 1,300 1,330 70,500
2019/03/28 1,370 1,370 1,336 1,352 80,100
2019/03/27 1,350 1,379 1,340 1,370 61,200
2019/03/26 1,313 1,348 1,313 1,346 86,300
2019/03/25 1,300 1,330 1,276 1,312 90,200
2019/03/22 1,257 1,275 1,248 1,272 27,200
2019/03/20 1,257 1,275 1,248 1,263 18,400
2019/03/19 1,265 1,266 1,244 1,259 24,500
2019/03/18 1,254 1,280 1,252 1,280 36,700
2019/03/15 1,218 1,240 1,218 1,237 23,600
2019/03/14 1,226 1,235 1,210 1,212 39,900
2019/03/13 1,256 1,274 1,221 1,227 39,900
2019/03/12 1,231 1,278 1,218 1,257 54,700
2019/03/11 1,256 1,263 1,207 1,233 83,200
2019/03/08 1,280 1,280 1,244 1,256 58,500
2019/03/07 1,287 1,296 1,279 1,295 20,800
2019/03/06 1,293 1,308 1,287 1,303 21,900
2019/03/05 1,257 1,307 1,257 1,305 27,900
2019/03/04 1,305 1,323 1,266 1,280 51,800
2019/03/01 1,257 1,294 1,252 1,292 32,200
2019/02/28 1,264 1,306 1,253 1,255 61,100
2019/02/27 1,248 1,267 1,235 1,264 33,700
2019/02/26 1,260 1,277 1,244 1,249 24,400
2019/02/25 1,260 1,275 1,257 1,273 25,700
2019/02/22 1,249 1,264 1,235 1,251 33,700
2019/02/21 1,262 1,265 1,243 1,262 29,400
2019/02/20 1,232 1,268 1,230 1,262 29,300
2019/02/19 1,237 1,262 1,234 1,244 36,700
2019/02/18 1,259 1,267 1,240 1,249 37,100
2019/02/15 1,269 1,272 1,245 1,261 44,700
2019/02/14 1,250 1,296 1,244 1,282 77,300
2019/02/13 1,142 1,265 1,137 1,263 89,000
2019/02/12 1,129 1,164 1,125 1,154 79,000
2019/02/08 1,121 1,151 1,119 1,129 36,700
2019/02/07 1,130 1,132 1,118 1,125 36,200
2019/02/06 1,146 1,147 1,125 1,130 27,800
2019/02/05 1,133 1,155 1,127 1,151 34,800
2019/02/04 1,136 1,142 1,115 1,125 48,500
2019/02/01 1,145 1,146 1,117 1,125 32,100
2019/01/31 1,124 1,148 1,124 1,128 33,700
2019/01/30 1,141 1,146 1,119 1,119 46,200
2019/01/29 1,114 1,142 1,110 1,141 38,200
2019/01/28 1,141 1,147 1,114 1,114 30,900
2019/01/25 1,149 1,177 1,137 1,158 36,500
2019/01/24 1,126 1,152 1,114 1,147 37,200
2019/01/23 1,111 1,137 1,103 1,131 37,300
2019/01/22 1,114 1,126 1,104 1,121 43,800
2019/01/21 1,120 1,131 1,111 1,114 44,200
2019/01/18 1,134 1,148 1,112 1,120 49,300
2019/01/17 1,126 1,140 1,114 1,126 42,000
2019/01/16 1,123 1,149 1,115 1,120 60,800
2019/01/15 1,120 1,134 1,107 1,122 42,300
2019/01/11 1,139 1,150 1,114 1,120 59,300
2019/01/10 1,135 1,150 1,117 1,138 38,900
2019/01/09 1,166 1,166 1,140 1,143 39,000
2019/01/08 1,125 1,157 1,125 1,150 72,500
2019/01/07 1,093 1,157 1,092 1,124 197,800
2019/01/04 987 1,024 985 1,015 45,400

このページの先頭へ