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
2021/12/30 762 766 755 755 14,800
2021/12/29 761 774 754 768 62,600
2021/12/28 764 772 761 766 59,600
2021/12/27 765 765 756 758 30,800
2021/12/24 774 777 763 765 24,700
2021/12/23 772 776 766 770 32,900
2021/12/22 770 775 767 770 30,500
2021/12/21 771 779 758 766 47,300
2021/12/20 779 779 761 761 57,600
2021/12/17 781 790 769 790 68,700
2021/12/16 780 785 776 783 50,100
2021/12/15 770 779 769 778 38,500
2021/12/14 760 776 751 776 76,000
2021/12/13 766 766 751 761 38,300
2021/12/10 766 766 750 763 44,600
2021/12/09 755 765 751 760 65,600
2021/12/08 754 761 749 761 39,300
2021/12/07 740 752 740 749 51,700
2021/12/06 728 734 727 731 41,000
2021/12/03 710 725 710 725 31,600
2021/12/02 702 717 702 707 46,100
2021/12/01 691 710 690 705 55,400
2021/11/30 711 727 695 695 157,300
2021/11/29 716 725 703 705 61,100
2021/11/26 722 735 718 731 52,300
2021/11/25 744 744 721 721 42,900
2021/11/24 764 765 740 740 34,500
2021/11/22 762 771 758 763 25,800
2021/11/19 768 771 760 771 40,800
2021/11/18 778 788 760 768 51,300
2021/11/17 784 789 780 780 28,500
2021/11/16 785 790 781 788 33,200
2021/11/15 781 785 770 775 57,500
2021/11/12 763 779 762 779 37,200
2021/11/11 751 765 751 756 38,800
2021/11/10 753 753 740 748 21,200
2021/11/09 763 763 752 753 40,100
2021/11/08 771 774 766 766 18,800
2021/11/05 768 773 762 769 21,800
2021/11/04 771 771 761 771 29,900
2021/11/02 777 778 762 764 20,200
2021/11/01 772 778 765 778 42,600
2021/10/29 761 763 749 753 21,100
2021/10/28 756 763 750 763 36,700
2021/10/27 749 766 748 762 22,300
2021/10/26 748 749 741 749 10,600
2021/10/25 751 752 739 741 35,300
2021/10/22 753 763 753 755 25,300
2021/10/21 768 768 756 756 31,100
2021/10/20 783 783 771 771 25,400
2021/10/19 766 780 766 780 18,800
2021/10/18 780 780 764 768 22,400
2021/10/15 771 779 765 779 23,400
2021/10/14 761 770 760 769 32,600
2021/10/13 768 770 756 759 36,600
2021/10/12 775 775 759 762 24,600
2021/10/11 763 779 759 779 32,900
2021/10/08 777 777 762 763 41,700
2021/10/07 765 779 762 767 44,500
2021/10/06 762 775 760 760 44,900
2021/10/05 781 781 762 762 68,200
2021/10/04 796 797 785 785 37,800
2021/10/01 803 807 792 792 48,200
2021/09/30 808 814 803 805 35,100
2021/09/29 816 816 802 810 67,100
2021/09/28 831 835 822 828 49,600
2021/09/27 845 845 832 832 35,100
2021/09/24 848 850 833 849 62,700
2021/09/22 834 846 825 826 59,300
2021/09/21 830 838 828 830 40,800
2021/09/17 845 851 833 851 50,100
2021/09/16 837 849 831 842 53,700
2021/09/15 844 850 839 850 80,200
2021/09/14 843 849 834 849 50,800
2021/09/13 835 845 829 845 41,400
2021/09/10 826 839 820 839 92,700
2021/09/09 830 835 825 834 51,400
2021/09/08 835 836 822 835 44,500
2021/09/07 830 834 818 834 51,000
2021/09/06 830 830 813 821 26,100
2021/09/03 818 827 814 827 35,300
2021/09/02 814 815 808 815 31,500
2021/09/01 810 814 808 814 24,700
2021/08/31 800 810 798 810 57,400
2021/08/30 809 814 805 805 25,400
2021/08/27 794 807 794 803 27,300
2021/08/26 796 797 785 794 44,800
2021/08/25 808 808 797 800 49,500
2021/08/24 814 819 802 808 27,300
2021/08/23 805 817 805 812 30,600
2021/08/20 817 821 796 796 29,800
2021/08/19 806 816 806 811 39,700
2021/08/18 786 813 786 809 39,700
2021/08/17 791 799 786 786 35,500
2021/08/16 804 807 791 791 92,800
2021/08/13 820 823 805 814 51,500
2021/08/12 824 824 808 817 96,900
2021/08/11 850 850 817 820 108,600
2021/08/10 844 853 842 850 30,400
2021/08/06 848 851 839 844 19,700
2021/08/05 845 851 842 847 34,300
2021/08/04 839 849 837 845 22,900
2021/08/03 837 843 831 839 17,300
2021/08/02 830 842 827 835 49,300
2021/07/30 828 828 816 817 22,800
2021/07/29 832 832 825 832 19,700
2021/07/28 837 842 830 830 9,400
2021/07/27 851 851 836 845 27,900
2021/07/26 855 859 847 851 34,000
2021/07/21 835 840 830 834 24,100
2021/07/20 823 835 818 827 46,000
2021/07/19 836 836 817 822 40,400
2021/07/16 834 843 832 838 35,500
2021/07/15 836 852 830 840 81,900
2021/07/14 837 844 834 839 18,300
2021/07/13 839 842 833 840 39,600
2021/07/12 838 841 830 839 50,700
2021/07/09 810 826 805 819 79,500
2021/07/08 834 834 816 816 78,000
2021/07/07 840 843 833 835 44,600
2021/07/06 854 854 842 843 40,500
2021/07/05 848 860 848 853 33,400
2021/07/02 850 854 845 848 48,200
2021/07/01 865 865 840 843 58,400
2021/06/30 878 878 855 867 70,600
2021/06/29 861 871 847 866 66,200
2021/06/28 854 871 845 869 67,700
2021/06/25 860 860 844 848 51,300
2021/06/24 856 856 841 851 34,600
2021/06/23 843 861 840 856 78,500
2021/06/22 863 868 841 843 67,500
2021/06/21 851 853 838 842 102,100
2021/06/18 886 893 862 862 65,700
2021/06/17 882 887 870 884 50,300
2021/06/16 898 898 877 886 104,100
2021/06/15 934 934 902 902 75,500
2021/06/14 925 935 903 926 116,100
2021/06/11 921 961 921 947 315,100
2021/06/10 890 916 868 908 351,300
2021/06/09 835 838 824 827 32,300
2021/06/08 835 842 835 837 27,500
2021/06/07 841 845 833 835 39,700
2021/06/04 835 843 832 838 22,900
2021/06/03 847 852 836 842 19,200
2021/06/02 844 852 831 847 23,000
2021/06/01 832 847 826 844 41,200
2021/05/31 854 854 825 828 27,300
2021/05/28 864 864 847 856 33,300
2021/05/27 845 865 845 854 99,000
2021/05/26 859 859 843 843 31,100
2021/05/25 863 874 860 866 54,800
2021/05/24 863 863 842 860 33,800
2021/05/21 870 875 858 866 45,400
2021/05/20 869 878 857 865 39,700
2021/05/19 846 869 842 869 55,700
2021/05/18 837 856 837 856 64,900
2021/05/17 802 840 802 834 62,300
2021/05/14 811 834 811 811 33,900
2021/05/13 808 824 803 803 48,600
2021/05/12 808 822 807 808 45,700
2021/05/11 832 832 805 805 73,200
2021/05/10 814 827 814 825 22,300
2021/05/07 815 816 806 807 27,900
2021/05/06 811 826 811 811 39,900
2021/04/30 818 834 816 816 45,700
2021/04/28 830 830 814 814 59,700
2021/04/27 844 845 830 832 41,200
2021/04/26 855 855 835 844 41,800
2021/04/23 854 861 852 855 40,600
2021/04/22 857 860 849 858 47,500
2021/04/21 857 860 834 847 98,100
2021/04/20 865 878 855 869 62,800
2021/04/19 884 892 877 880 26,000
2021/04/16 876 883 872 877 28,100
2021/04/15 857 882 851 880 84,500
2021/04/14 881 884 862 864 60,700
2021/04/13 890 894 880 883 74,300
2021/04/12 900 910 883 886 74,700
2021/04/09 900 905 890 896 88,600
2021/04/08 897 897 886 892 72,600
2021/04/07 900 913 887 898 134,700
2021/04/06 868 909 868 892 171,900
2021/04/05 871 872 829 856 84,400
2021/04/02 870 870 858 862 39,000
2021/04/01 850 860 847 851 45,200
2021/03/31 850 869 848 848 83,000
2021/03/30 874 874 842 847 95,600
2021/03/29 873 883 864 883 75,300
2021/03/26 854 859 849 858 46,000
2021/03/25 858 861 848 854 56,000
2021/03/24 855 858 843 843 55,200
2021/03/23 884 884 864 866 34,800
2021/03/22 876 880 867 880 41,700
2021/03/19 865 879 859 879 82,600
2021/03/18 895 895 864 870 69,600
2021/03/17 858 876 850 876 53,700
2021/03/16 852 857 842 850 59,900
2021/03/15 842 851 833 851 60,700
2021/03/12 819 829 818 828 83,600
2021/03/11 829 829 811 825 62,700
2021/03/10 837 837 828 828 69,200
2021/03/09 833 843 826 836 70,800
2021/03/08 842 842 819 833 48,400
2021/03/05 827 835 812 830 73,300
2021/03/04 823 830 817 823 44,700
2021/03/03 858 858 821 823 85,500
2021/03/02 854 862 845 856 54,100
2021/03/01 845 855 845 854 33,100
2021/02/26 850 855 838 842 76,500
2021/02/25 853 854 837 850 75,100
2021/02/24 856 860 840 842 86,700
2021/02/22 865 868 852 856 58,800
2021/02/19 869 869 855 867 52,700
2021/02/18 865 877 861 869 63,100
2021/02/17 892 892 866 867 81,500
2021/02/16 898 903 886 896 50,300
2021/02/15 910 910 882 895 64,200
2021/02/12 927 927 878 895 115,900
2021/02/10 944 945 937 942 22,200
2021/02/09 949 950 938 946 25,500
2021/02/08 936 954 925 954 59,200
2021/02/05 954 954 937 941 40,000
2021/02/04 976 976 947 951 40,200
2021/02/03 977 984 970 981 37,500
2021/02/02 960 973 957 973 39,500
2021/02/01 963 974 956 962 37,200
2021/01/29 958 980 958 968 53,300
2021/01/28 975 976 952 959 379,000
2021/01/27 990 1,002 975 976 126,700
2021/01/26 980 997 973 990 119,300
2021/01/25 970 990 963 981 60,200
2021/01/22 962 991 961 970 64,200
2021/01/21 957 970 956 967 57,000
2021/01/20 931 965 925 959 75,500
2021/01/19 961 961 922 927 79,600
2021/01/18 961 973 948 951 43,400
2021/01/15 976 990 964 964 53,600
2021/01/14 978 999 975 990 50,800
2021/01/13 991 1,000 980 982 53,200
2021/01/12 988 1,001 977 998 124,400
2021/01/08 954 981 951 978 76,600
2021/01/07 957 968 944 953 71,300
2021/01/06 944 962 936 944 53,900
2021/01/05 940 957 938 939 59,200
2021/01/04 949 965 937 953 79,300

このページの先頭へ