エムビーエス(1401)の株価時系列情報
エムビーエス(1401)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 1,267 | 1,267 | 1,237 | 1,244 | 14,000 |
| 2025/07/28 | 1,250 | 1,277 | 1,250 | 1,268 | 30,700 |
| 2025/07/25 | 1,250 | 1,266 | 1,244 | 1,250 | 32,100 |
| 2025/07/24 | 1,231 | 1,254 | 1,220 | 1,251 | 41,200 |
| 2025/07/23 | 1,239 | 1,239 | 1,207 | 1,231 | 32,100 |
| 2025/07/22 | 1,209 | 1,279 | 1,209 | 1,237 | 123,200 |
| 2025/07/18 | 1,205 | 1,205 | 1,165 | 1,166 | 16,700 |
| 2025/07/17 | 1,158 | 1,206 | 1,158 | 1,200 | 34,600 |
| 2025/07/16 | 1,180 | 1,195 | 1,141 | 1,157 | 67,100 |
| 2025/07/15 | 1,260 | 1,277 | 1,173 | 1,180 | 101,700 |
| 2025/07/14 | 1,213 | 1,213 | 1,171 | 1,187 | 51,800 |
| 2025/07/11 | 1,257 | 1,257 | 1,212 | 1,212 | 44,600 |
| 2025/07/10 | 1,228 | 1,255 | 1,225 | 1,255 | 28,200 |
| 2025/07/09 | 1,240 | 1,254 | 1,213 | 1,228 | 33,200 |
| 2025/07/08 | 1,225 | 1,270 | 1,225 | 1,249 | 25,400 |
| 2025/07/07 | 1,264 | 1,278 | 1,225 | 1,236 | 27,700 |
| 2025/07/04 | 1,236 | 1,270 | 1,236 | 1,264 | 37,500 |
| 2025/07/03 | 1,210 | 1,234 | 1,207 | 1,231 | 21,900 |
| 2025/07/02 | 1,265 | 1,294 | 1,213 | 1,217 | 61,800 |
| 2025/07/01 | 1,309 | 1,309 | 1,235 | 1,235 | 38,600 |
| 2025/06/30 | 1,277 | 1,315 | 1,264 | 1,290 | 51,500 |
| 2025/06/27 | 1,255 | 1,277 | 1,238 | 1,250 | 40,600 |
| 2025/06/26 | 1,243 | 1,280 | 1,240 | 1,251 | 43,700 |
| 2025/06/25 | 1,302 | 1,305 | 1,224 | 1,242 | 68,400 |
| 2025/06/24 | 1,203 | 1,300 | 1,200 | 1,288 | 124,700 |
| 2025/06/23 | 1,162 | 1,250 | 1,160 | 1,192 | 92,800 |
| 2025/06/20 | 1,293 | 1,298 | 1,152 | 1,192 | 176,800 |
| 2025/06/19 | 1,327 | 1,370 | 1,254 | 1,304 | 180,800 |
| 2025/06/18 | 1,660 | 1,660 | 1,254 | 1,327 | 788,300 |
| 2025/06/17 | 1,130 | 1,400 | 1,128 | 1,400 | 947,100 |
| 2025/06/16 | 1,100 | 1,100 | 1,000 | 1,100 | 423,400 |
| 2025/06/13 | 954 | 964 | 940 | 950 | 12,300 |
| 2025/06/12 | 959 | 964 | 942 | 950 | 10,700 |
| 2025/06/11 | 948 | 960 | 935 | 960 | 33,100 |
| 2025/06/10 | 907 | 949 | 907 | 947 | 43,700 |
| 2025/06/09 | 846 | 900 | 846 | 900 | 28,300 |
| 2025/06/06 | 846 | 848 | 832 | 832 | 3,400 |
| 2025/06/05 | 831 | 844 | 822 | 844 | 4,200 |
| 2025/06/04 | 848 | 848 | 810 | 831 | 8,500 |
| 2025/06/03 | 830 | 848 | 800 | 820 | 14,500 |
| 2025/06/02 | 820 | 823 | 813 | 823 | 5,200 |
| 2025/05/30 | 815 | 835 | 815 | 825 | 10,500 |
| 2025/05/29 | 797 | 832 | 797 | 814 | 7,100 |
| 2025/05/28 | 790 | 805 | 784 | 795 | 7,600 |
| 2025/05/27 | 803 | 803 | 780 | 783 | 6,000 |
| 2025/05/26 | 834 | 834 | 783 | 803 | 19,900 |
| 2025/05/23 | 861 | 869 | 833 | 846 | 12,300 |
| 2025/05/22 | 864 | 889 | 857 | 857 | 22,000 |
| 2025/05/21 | 849 | 866 | 840 | 864 | 20,500 |
| 2025/05/20 | 840 | 842 | 840 | 842 | 4,800 |
| 2025/05/19 | 835 | 842 | 835 | 840 | 1,000 |
| 2025/05/16 | 845 | 845 | 833 | 835 | 4,500 |
| 2025/05/15 | 831 | 845 | 830 | 845 | 5,900 |
| 2025/05/14 | 842 | 842 | 828 | 831 | 5,500 |
| 2025/05/13 | 839 | 848 | 837 | 842 | 5,400 |
| 2025/05/12 | 844 | 847 | 835 | 835 | 6,700 |
| 2025/05/09 | 839 | 848 | 838 | 844 | 8,700 |
| 2025/05/08 | 844 | 890 | 794 | 839 | 117,200 |
| 2025/05/07 | 829 | 850 | 829 | 840 | 26,200 |
| 2025/05/02 | 814 | 825 | 814 | 824 | 11,800 |
| 2025/05/01 | 817 | 823 | 805 | 811 | 7,500 |
| 2025/04/30 | 810 | 830 | 779 | 816 | 24,100 |
| 2025/04/28 | 790 | 814 | 789 | 814 | 15,200 |
| 2025/04/25 | 751 | 800 | 751 | 800 | 14,800 |
| 2025/04/24 | 750 | 759 | 740 | 750 | 10,300 |
| 2025/04/23 | 775 | 776 | 747 | 747 | 12,800 |
| 2025/04/22 | 741 | 787 | 741 | 775 | 26,100 |
| 2025/04/21 | 721 | 741 | 721 | 741 | 8,100 |
| 2025/04/18 | 717 | 720 | 717 | 719 | 3,700 |
| 2025/04/17 | 715 | 723 | 715 | 717 | 8,100 |
| 2025/04/16 | 700 | 765 | 700 | 713 | 49,300 |
| 2025/04/15 | 682 | 684 | 662 | 670 | 5,800 |
| 2025/04/14 | 687 | 689 | 682 | 682 | 3,700 |
| 2025/04/11 | 640 | 679 | 628 | 679 | 25,900 |
| 2025/04/10 | 611 | 643 | 611 | 641 | 2,500 |
| 2025/04/09 | 578 | 613 | 578 | 599 | 21,300 |
| 2025/04/08 | 622 | 657 | 620 | 628 | 13,700 |
| 2025/04/07 | 612 | 647 | 612 | 630 | 12,800 |
| 2025/04/04 | 708 | 708 | 669 | 682 | 12,100 |
| 2025/04/03 | 709 | 712 | 693 | 712 | 4,200 |
| 2025/04/02 | 724 | 724 | 716 | 718 | 1,300 |
| 2025/04/01 | 728 | 728 | 720 | 722 | 2,900 |
| 2025/03/31 | 730 | 730 | 720 | 720 | 3,600 |
| 2025/03/28 | 711 | 721 | 706 | 721 | 4,200 |
| 2025/03/27 | 709 | 711 | 703 | 710 | 2,700 |
| 2025/03/26 | 710 | 710 | 705 | 708 | 1,300 |
| 2025/03/25 | 714 | 714 | 707 | 710 | 2,300 |
| 2025/03/24 | 709 | 709 | 700 | 705 | 2,000 |
| 2025/03/21 | 704 | 705 | 702 | 702 | 5,200 |
| 2025/03/19 | 702 | 707 | 700 | 707 | 1,500 |
| 2025/03/18 | 699 | 707 | 699 | 701 | 2,300 |
| 2025/03/17 | 702 | 712 | 702 | 703 | 3,800 |
| 2025/03/14 | 700 | 702 | 700 | 701 | 1,900 |
| 2025/03/13 | 695 | 701 | 695 | 701 | 2,000 |
| 2025/03/12 | 690 | 700 | 690 | 696 | 1,300 |
| 2025/03/11 | 700 | 701 | 689 | 700 | 4,800 |
| 2025/03/10 | 700 | 700 | 692 | 698 | 2,700 |
| 2025/03/07 | 695 | 707 | 690 | 690 | 7,800 |
| 2025/03/06 | 696 | 710 | 696 | 707 | 4,200 |
| 2025/03/05 | 691 | 704 | 691 | 704 | 1,600 |
| 2025/03/04 | 704 | 704 | 694 | 700 | 5,700 |
| 2025/03/03 | 712 | 712 | 704 | 704 | 700 |
| 2025/02/28 | 705 | 705 | 703 | 703 | 1,500 |
| 2025/02/27 | 705 | 714 | 705 | 714 | 1,300 |
| 2025/02/26 | 705 | 714 | 705 | 705 | 2,600 |
| 2025/02/25 | 716 | 716 | 703 | 705 | 2,200 |
| 2025/02/21 | 710 | 718 | 707 | 718 | 1,000 |
| 2025/02/20 | 712 | 713 | 705 | 710 | 4,300 |
| 2025/02/19 | 715 | 715 | 709 | 715 | 2,900 |
| 2025/02/18 | 730 | 730 | 716 | 716 | 3,200 |
| 2025/02/17 | 725 | 731 | 725 | 731 | 3,800 |
| 2025/02/14 | 730 | 730 | 722 | 725 | 800 |
| 2025/02/13 | 729 | 730 | 725 | 730 | 2,300 |
| 2025/02/12 | 725 | 732 | 725 | 731 | 2,300 |
| 2025/02/10 | 730 | 731 | 712 | 727 | 4,000 |
| 2025/02/07 | 735 | 735 | 726 | 733 | 500 |
| 2025/02/06 | 724 | 735 | 723 | 726 | 2,300 |
| 2025/02/05 | 733 | 733 | 703 | 725 | 5,100 |
| 2025/02/04 | 739 | 748 | 733 | 735 | 1,500 |
| 2025/02/03 | 748 | 748 | 739 | 739 | 4,200 |
| 2025/01/31 | 753 | 753 | 749 | 749 | 2,100 |
| 2025/01/30 | 740 | 747 | 740 | 747 | 400 |
| 2025/01/29 | 746 | 750 | 740 | 740 | 3,900 |
| 2025/01/28 | 750 | 750 | 746 | 748 | 2,300 |
| 2025/01/27 | 760 | 760 | 744 | 744 | 7,400 |
| 2025/01/24 | 757 | 777 | 757 | 767 | 7,200 |
| 2025/01/23 | 757 | 776 | 754 | 772 | 3,800 |
| 2025/01/22 | 765 | 770 | 758 | 758 | 5,100 |
| 2025/01/21 | 760 | 767 | 760 | 767 | 1,000 |
| 2025/01/20 | 760 | 762 | 741 | 760 | 3,700 |
| 2025/01/17 | 760 | 779 | 745 | 764 | 2,100 |
| 2025/01/16 | 765 | 784 | 754 | 754 | 5,700 |
| 2025/01/15 | 740 | 790 | 721 | 755 | 14,000 |
| 2025/01/14 | 733 | 739 | 728 | 739 | 1,000 |
| 2025/01/10 | 730 | 735 | 730 | 735 | 3,200 |
| 2025/01/09 | 731 | 732 | 731 | 732 | 700 |
| 2025/01/08 | 731 | 738 | 731 | 735 | 600 |
| 2025/01/07 | 746 | 746 | 740 | 742 | 1,900 |
| 2025/01/06 | 733 | 765 | 733 | 754 | 5,100 |
| 2024/12/30 | 734 | 734 | 729 | 730 | 1,700 |
| 2024/12/27 | 713 | 734 | 713 | 734 | 3,300 |
| 2024/12/26 | 710 | 724 | 710 | 713 | 4,800 |
| 2024/12/25 | 733 | 733 | 708 | 714 | 7,400 |
| 2024/12/24 | 732 | 732 | 720 | 730 | 8,000 |
| 2024/12/23 | 755 | 755 | 728 | 735 | 6,600 |
| 2024/12/20 | 756 | 765 | 755 | 765 | 3,900 |
| 2024/12/19 | 767 | 770 | 755 | 755 | 3,600 |
| 2024/12/18 | 791 | 791 | 752 | 765 | 11,700 |
| 2024/12/17 | 792 | 793 | 777 | 792 | 9,700 |
| 2024/12/16 | 770 | 800 | 770 | 793 | 19,200 |
| 2024/12/13 | 757 | 757 | 740 | 745 | 3,400 |
| 2024/12/12 | 740 | 740 | 730 | 730 | 1,600 |
| 2024/12/11 | 740 | 740 | 739 | 740 | 1,200 |
| 2024/12/10 | 736 | 743 | 736 | 743 | 900 |
| 2024/12/09 | 738 | 738 | 735 | 736 | 2,200 |
| 2024/12/06 | 743 | 743 | 738 | 738 | 4,500 |
| 2024/12/05 | 757 | 760 | 743 | 743 | 1,500 |
| 2024/12/04 | 740 | 747 | 740 | 747 | 1,000 |
| 2024/12/03 | 740 | 744 | 740 | 744 | 300 |
| 2024/12/02 | 760 | 760 | 746 | 746 | 400 |
| 2024/11/29 | 765 | 765 | 748 | 748 | 800 |
| 2024/11/28 | 795 | 795 | 770 | 770 | 800 |
| 2024/11/27 | 779 | 780 | 772 | 780 | 1,000 |
| 2024/11/26 | 784 | 784 | 778 | 779 | 4,200 |
| 2024/11/25 | 810 | 810 | 799 | 799 | 8,500 |
| 2024/11/22 | 795 | 807 | 795 | 806 | 7,300 |
| 2024/11/21 | 777 | 790 | 777 | 790 | 5,300 |
| 2024/11/20 | 766 | 775 | 766 | 775 | 2,200 |
| 2024/11/19 | 770 | 776 | 764 | 768 | 4,500 |
| 2024/11/18 | 769 | 776 | 768 | 770 | 8,200 |
| 2024/11/15 | 757 | 768 | 757 | 768 | 4,400 |
| 2024/11/14 | 747 | 750 | 745 | 750 | 7,800 |
| 2024/11/13 | 745 | 747 | 745 | 747 | 4,900 |
| 2024/11/12 | 742 | 746 | 740 | 745 | 8,400 |
| 2024/11/11 | 743 | 748 | 741 | 742 | 2,000 |
| 2024/11/08 | 728 | 744 | 728 | 742 | 6,600 |
| 2024/11/07 | 732 | 733 | 727 | 728 | 6,800 |
| 2024/11/06 | 730 | 758 | 727 | 728 | 7,900 |
| 2024/11/05 | 709 | 721 | 702 | 713 | 5,300 |
| 2024/11/01 | 720 | 733 | 702 | 724 | 11,900 |
| 2024/10/31 | 761 | 761 | 752 | 752 | 1,800 |
| 2024/10/30 | 776 | 777 | 738 | 761 | 9,600 |
| 2024/10/29 | 746 | 778 | 730 | 775 | 11,000 |
| 2024/10/28 | 720 | 749 | 701 | 745 | 9,300 |
| 2024/10/25 | 710 | 719 | 701 | 709 | 9,500 |
| 2024/10/24 | 696 | 704 | 686 | 704 | 10,200 |
| 2024/10/23 | 695 | 695 | 669 | 691 | 11,600 |
| 2024/10/22 | 688 | 693 | 669 | 686 | 13,600 |
| 2024/10/21 | 677 | 687 | 673 | 678 | 4,800 |
| 2024/10/18 | 678 | 689 | 669 | 676 | 10,400 |
| 2024/10/17 | 695 | 702 | 660 | 678 | 18,300 |
| 2024/10/16 | 720 | 729 | 702 | 702 | 39,900 |
| 2024/10/15 | 800 | 800 | 774 | 774 | 18,400 |
| 2024/10/11 | 803 | 807 | 801 | 801 | 4,000 |
| 2024/10/10 | 805 | 822 | 798 | 803 | 7,100 |
| 2024/10/09 | 805 | 810 | 793 | 809 | 14,500 |
| 2024/10/08 | 820 | 820 | 803 | 804 | 7,100 |
| 2024/10/07 | 820 | 825 | 805 | 820 | 13,700 |
| 2024/10/04 | 808 | 842 | 801 | 825 | 11,700 |
| 2024/10/03 | 861 | 873 | 805 | 805 | 49,300 |