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
2020/12/30 949 964 907 947 81,300
2020/12/29 952 980 947 956 108,900
2020/12/28 976 986 946 949 141,100
2020/12/25 925 966 920 966 125,700
2020/12/24 896 924 896 922 96,300
2020/12/23 900 912 889 890 85,100
2020/12/22 877 897 871 889 104,800
2020/12/21 865 877 864 872 35,900
2020/12/18 861 869 851 864 41,000
2020/12/17 863 868 856 858 30,300
2020/12/16 865 867 846 860 61,700
2020/12/15 870 878 859 859 106,100
2020/12/14 854 870 854 865 64,000
2020/12/11 858 863 849 854 92,400
2020/12/10 848 849 836 846 30,900
2020/12/09 848 851 836 851 32,800
2020/12/08 828 844 827 841 41,100
2020/12/07 846 848 827 828 58,700
2020/12/04 856 856 838 846 43,200
2020/12/03 845 855 836 853 55,700
2020/12/02 844 854 838 847 102,700
2020/12/01 825 852 825 845 108,400
2020/11/30 833 838 813 820 106,000
2020/11/27 844 845 831 841 70,900
2020/11/26 833 844 824 840 54,800
2020/11/25 849 849 823 827 54,600
2020/11/24 849 852 838 840 83,800
2020/11/20 813 830 813 824 42,900
2020/11/19 813 822 796 819 76,800
2020/11/18 815 822 813 815 52,100
2020/11/17 812 816 801 814 86,400
2020/11/16 821 823 800 805 138,600
2020/11/13 842 842 814 827 65,100
2020/11/12 822 855 821 840 249,800
2020/11/11 809 815 796 799 91,100
2020/11/10 825 825 790 800 136,400
2020/11/09 826 826 802 816 63,600
2020/11/06 796 811 791 811 44,800
2020/11/05 783 802 782 796 153,600
2020/11/04 785 788 776 784 114,200
2020/11/02 783 789 778 785 99,300
2020/10/30 799 801 781 785 86,700
2020/10/29 795 813 792 800 77,100
2020/10/28 809 826 809 819 69,300
2020/10/27 799 813 794 809 63,700
2020/10/26 803 815 789 799 78,700
2020/10/23 797 808 788 796 81,700
2020/10/22 808 810 779 791 219,400
2020/10/21 827 837 809 817 248,600
2020/10/20 830 832 815 818 77,500
2020/10/19 845 854 828 830 151,200
2020/10/16 845 865 843 850 64,600
2020/10/15 857 857 839 847 111,000
2020/10/14 895 904 866 872 98,100
2020/10/13 900 910 890 897 118,400
2020/10/12 916 924 892 900 83,400
2020/10/09 870 907 870 901 185,800
2020/10/08 855 870 849 870 174,800
2020/10/07 853 872 852 863 116,100
2020/10/06 861 878 843 853 75,200
2020/10/05 860 861 851 860 100,800
2020/10/02 879 880 855 860 84,700
2020/09/30 893 893 863 866 103,300
2020/09/29 908 908 872 893 104,800
2020/09/28 898 915 889 908 155,400
2020/09/25 890 898 879 883 97,100
2020/09/24 878 888 874 875 78,400
2020/09/23 867 884 866 880 71,300
2020/09/18 885 888 876 882 79,700
2020/09/17 883 885 866 883 78,900
2020/09/16 864 888 864 883 87,100
2020/09/15 869 870 857 864 95,000
2020/09/14 861 874 854 869 102,600
2020/09/11 843 855 834 850 98,500
2020/09/10 840 858 838 845 131,800
2020/09/09 826 840 825 833 97,500
2020/09/08 834 844 819 832 98,500
2020/09/07 845 860 829 831 65,900
2020/09/04 848 855 830 841 99,600
2020/09/03 868 882 862 863 137,500
2020/09/02 848 868 842 867 105,800
2020/09/01 858 866 848 848 104,500
2020/08/31 841 881 841 869 164,800
2020/08/28 864 868 831 838 130,500
2020/08/27 881 881 867 869 60,100
2020/08/26 886 886 868 874 77,100
2020/08/25 886 898 881 886 95,300
2020/08/24 891 891 878 881 51,400
2020/08/21 886 890 879 886 38,000
2020/08/20 881 883 865 871 39,400
2020/08/19 870 883 869 883 38,500
2020/08/18 860 873 860 870 76,600
2020/08/17 868 868 853 860 53,300
2020/08/14 855 864 843 859 84,900
2020/08/13 860 867 824 840 214,600
2020/08/12 887 899 868 892 107,100
2020/08/11 862 877 855 874 82,300
2020/08/07 871 871 845 855 129,500
2020/08/06 868 868 850 867 102,800
2020/08/05 874 877 861 869 91,400
2020/08/04 866 879 854 874 143,800
2020/08/03 865 881 858 865 174,700
2020/07/31 891 891 852 855 140,100
2020/07/30 895 902 883 892 69,800
2020/07/29 904 911 883 893 95,600
2020/07/28 915 921 897 904 200,600
2020/07/27 939 939 901 921 162,600
2020/07/22 940 946 928 939 93,200
2020/07/21 933 950 931 942 66,700
2020/07/20 917 935 915 932 59,300
2020/07/17 930 931 912 915 122,100
2020/07/16 926 934 915 925 106,800
2020/07/15 917 930 915 926 77,400
2020/07/14 927 933 908 920 119,600
2020/07/13 916 941 908 938 105,000
2020/07/10 943 943 904 910 104,000
2020/07/09 973 973 925 928 121,100
2020/07/08 986 988 975 976 100,600
2020/07/07 991 1,012 972 998 141,600
2020/07/06 985 994 967 992 117,500
2020/07/03 961 981 955 978 101,300
2020/07/02 985 997 950 957 295,900
2020/07/01 1,000 1,002 978 982 125,300
2020/06/30 1,023 1,028 975 979 303,600
2020/06/29 998 1,021 987 1,005 114,500
2020/06/26 1,008 1,019 1,002 1,009 107,700
2020/06/25 987 1,006 973 995 143,700
2020/06/24 960 989 960 982 149,000
2020/06/23 950 963 936 952 226,000
2020/06/22 930 945 925 945 101,600
2020/06/19 909 936 909 931 161,100
2020/06/18 919 923 896 912 105,700
2020/06/17 934 938 920 920 100,500
2020/06/16 932 936 915 922 156,600
2020/06/15 921 938 911 919 161,300
2020/06/12 937 945 919 920 204,800
2020/06/11 939 961 927 935 378,700
2020/06/10 880 905 880 899 316,400
2020/06/09 895 898 877 880 136,700
2020/06/08 866 881 857 880 159,500
2020/06/05 865 867 838 844 239,500
2020/06/04 865 865 842 860 130,600
2020/06/03 860 863 837 850 140,100
2020/06/02 847 864 844 856 91,400
2020/06/01 839 843 831 840 96,100
2020/05/29 844 857 838 840 176,800
2020/05/28 848 856 827 844 126,100
2020/05/27 814 850 805 840 118,500
2020/05/26 809 823 806 811 110,400
2020/05/25 796 813 793 809 176,400
2020/05/22 798 798 773 787 187,900
2020/05/21 799 807 793 804 156,600
2020/05/20 829 836 785 793 331,300
2020/05/19 840 840 817 829 105,000
2020/05/18 840 844 833 835 85,300
2020/05/15 811 831 811 831 53,400
2020/05/14 820 829 810 811 46,100
2020/05/13 811 821 800 815 53,500
2020/05/12 798 822 796 814 41,000
2020/05/11 818 818 795 798 42,000
2020/05/08 804 817 793 815 102,900
2020/05/07 785 802 785 790 81,800
2020/05/01 795 805 786 789 111,900
2020/04/30 797 820 780 791 273,200
2020/04/28 832 844 819 842 142,000
2020/04/27 836 843 806 839 166,400
2020/04/24 840 849 822 835 289,500
2020/04/23 826 868 820 840 232,000
2020/04/22 820 831 810 819 232,400
2020/04/21 825 841 819 831 111,600
2020/04/20 828 847 821 829 142,000
2020/04/17 869 869 837 838 74,400
2020/04/16 855 876 849 862 182,500
2020/04/15 871 878 841 848 153,800
2020/04/14 876 886 862 876 51,300
2020/04/13 876 887 866 879 46,900
2020/04/10 898 898 870 877 54,900
2020/04/09 889 896 865 896 91,400
2020/04/08 879 892 871 880 111,100
2020/04/07 884 891 857 878 40,600
2020/04/06 837 877 837 873 44,600
2020/04/03 838 866 833 840 38,000
2020/04/02 860 873 839 845 79,800
2020/04/01 883 904 859 864 86,800
2020/03/31 923 924 885 902 150,100
2020/03/30 892 916 890 908 157,300
2020/03/27 937 942 903 942 178,600
2020/03/26 903 919 884 907 147,000
2020/03/25 915 916 883 903 114,400
2020/03/24 931 938 888 900 163,200
2020/03/23 925 940 888 934 190,300
2020/03/19 868 943 863 940 197,000
2020/03/18 810 862 802 840 164,300
2020/03/17 703 826 703 815 286,200
2020/03/16 727 782 727 751 207,000
2020/03/13 736 741 697 727 221,800
2020/03/12 780 785 756 766 246,600
2020/03/11 799 809 785 786 251,700
2020/03/10 782 814 766 813 192,100
2020/03/09 813 819 789 800 268,400
2020/03/06 833 848 825 828 120,100
2020/03/05 856 872 845 853 107,600
2020/03/04 830 854 828 840 205,600
2020/03/03 918 929 834 837 356,200
2020/03/02 869 928 869 909 213,300
2020/02/28 885 899 865 890 514,100
2020/02/27 900 908 892 900 252,900
2020/02/26 875 907 875 900 260,000
2020/02/25 888 890 874 885 146,500
2020/02/21 895 904 895 903 88,800
2020/02/20 899 902 896 899 96,800
2020/02/19 896 912 890 899 68,400
2020/02/18 894 900 886 892 94,100
2020/02/17 907 907 894 900 92,900
2020/02/14 911 930 904 908 76,900
2020/02/13 915 916 890 906 186,400
2020/02/12 921 937 917 929 93,300
2020/02/10 913 928 910 917 64,800
2020/02/07 939 940 916 922 56,300
2020/02/06 904 933 897 931 173,700
2020/02/05 913 913 900 903 117,900
2020/02/04 907 907 900 904 72,400
2020/02/03 901 914 901 905 96,700
2020/01/31 917 929 912 912 136,500
2020/01/30 927 937 906 917 167,700
2020/01/29 920 930 913 923 172,200
2020/01/28 928 938 918 923 168,300
2020/01/27 963 968 951 951 158,000
2020/01/24 981 988 967 978 96,800
2020/01/23 973 992 970 985 80,300
2020/01/22 992 999 977 978 64,700
2020/01/21 990 1,000 987 991 63,500
2020/01/20 993 1,001 983 990 65,600
2020/01/17 987 1,001 974 994 114,700
2020/01/16 989 995 981 987 58,600
2020/01/15 991 991 978 989 105,600
2020/01/14 1,033 1,036 985 991 102,900
2020/01/10 1,005 1,005 972 988 88,500
2020/01/09 981 997 976 991 75,000
2020/01/08 965 975 945 970 178,000
2020/01/07 970 977 965 971 136,500
2020/01/06 969 978 967 971 126,100

このページの先頭へ