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

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
2011/12/28 847 847 835 835 300
2011/12/27 870 870 847 847 400
2011/12/19 920 920 845 845 400
2011/12/16 915 915 915 915 100
2011/12/09 935 935 935 935 100
2011/12/06 920 920 920 920 100
2011/12/05 900 900 900 900 600
2011/12/01 895 895 880 880 400
2011/11/30 0 0 0 1,000 0
2011/11/29 941 1,000 941 1,000 400
2011/11/28 986 986 941 941 400
2011/11/25 885 885 885 885 100
2011/11/24 0 0 0 860 0
2011/11/22 860 860 860 860 300
2011/11/21 0 0 0 1,128 0
2011/11/18 0 0 0 1,128 0
2011/11/17 0 0 0 1,128 0
2011/11/16 0 0 0 1,128 0
2011/11/15 0 0 0 1,128 0
2011/11/14 0 0 0 1,128 0
2011/11/11 0 0 0 1,128 0
2011/11/10 0 0 0 1,128 0
2011/11/09 0 0 0 1,128 0
2011/11/08 0 0 0 1,128 0
2011/11/07 0 0 0 1,128 0
2011/11/04 0 0 0 1,128 0
2011/11/02 0 0 0 1,128 0
2011/11/01 0 0 0 1,128 0
2011/10/31 0 0 0 1,128 0
2011/10/28 1,128 1,128 1,128 1,128 100
2011/10/27 0 0 0 1,133 0
2011/10/26 0 0 0 1,133 0
2011/10/25 1,133 1,133 1,133 1,133 600
2011/10/24 0 0 0 1,100 0
2011/10/21 0 0 0 1,000 0
2011/10/20 0 0 0 1,100 0
2011/10/19 0 0 0 1,100 0
2011/10/18 0 0 0 1,100 0
2011/10/17 0 0 0 1,100 0
2011/10/14 0 0 0 1,100 0
2011/10/13 0 0 0 1,100 0
2011/10/12 0 0 0 1,100 0
2011/10/11 0 0 0 1,100 0
2011/10/07 0 0 0 1,100 0
2011/10/06 0 0 0 1,100 0
2011/10/05 0 0 0 1,100 0
2011/10/04 0 0 0 1,100 0
2011/10/03 0 0 0 1,100 0
2011/09/30 0 0 0 1,100 0
2011/09/29 0 0 0 1,100 0
2011/09/28 1,100 1,100 1,100 1,100 100
2011/09/27 1,100 1,100 1,100 1,100 100
2011/09/26 1,133 1,133 1,133 1,133 200
2011/09/22 0 0 0 1,100 0
2011/09/21 1,100 1,100 1,100 1,100 100
2011/09/20 0 0 0 1,253 0
2011/09/16 0 0 0 1,253 0
2011/09/15 0 0 0 1,253 0
2011/09/14 0 0 0 1,253 0
2011/09/13 0 0 0 1,253 0
2011/09/12 0 0 0 1,253 0
2011/09/09 0 0 0 1,253 0
2011/09/08 0 0 0 1,253 0
2011/09/07 1,253 1,253 1,253 1,253 100
2011/09/06 1,255 1,255 1,255 1,255 100
2011/09/05 0 0 0 1,015 0
2011/09/02 0 0 0 1,015 0
2011/09/01 1,300 1,300 1,015 1,015 200
2011/08/31 1,000 1,000 1,000 1,000 200
2011/08/30 0 0 0 980 0
2011/08/29 1,030 1,030 980 980 200
2011/08/26 1,000 1,000 1,000 1,000 300
2011/08/25 958 999 958 999 200
2011/08/24 931 931 931 931 100
2011/08/23 925 925 925 925 100
2011/08/22 0 0 0 920 0
2011/08/19 920 920 920 920 100
2011/08/18 860 930 860 930 500
2011/08/17 0 0 0 860 0
2011/08/16 845 860 845 860 300
2011/08/15 751 815 751 800 3,900
2011/08/12 0 0 0 1,000 0
2011/08/11 1,000 1,000 1,000 1,000 100
2011/08/10 0 0 0 1,000 0
2011/08/09 1,000 1,000 1,000 1,000 200
2011/08/08 0 0 0 1,010 0
2011/08/05 1,010 1,010 1,010 1,010 100
2011/08/04 0 0 0 1,123 0
2011/08/03 0 0 0 1,123 0
2011/08/02 0 0 0 1,123 0
2011/08/01 0 0 0 1,123 0
2011/07/29 0 0 0 1,123 0
2011/07/28 1,123 1,123 1,123 1,123 100
2011/07/27 0 0 0 1,091 0
2011/07/26 0 0 0 1,091 0
2011/07/25 1,091 1,091 1,091 1,091 100
2011/07/22 1,060 1,060 1,060 1,060 200
2011/07/21 0 0 0 1,160 0
2011/07/20 0 0 0 1,160 0
2011/07/19 0 0 0 1,160 0
2011/07/15 0 0 0 1,160 0
2011/07/14 0 0 0 1,160 0
2011/07/13 0 0 0 1,160 0
2011/07/12 1,300 1,300 1,160 1,160 800
2011/07/11 1,300 1,300 1,300 1,300 300
2011/07/08 1,010 1,010 1,010 1,010 1,100
2011/07/07 1,130 1,150 1,100 1,100 400
2011/07/06 1,100 1,100 1,100 1,100 100
2011/07/05 1,100 1,100 1,100 1,100 200
2011/07/04 1,190 1,200 1,190 1,200 200
2011/07/01 0 0 0 1,000 0
2011/06/30 0 0 0 1,000 0
2011/06/29 0 0 0 1,000 0
2011/06/28 1,000 1,000 1,000 1,000 100
2011/06/27 1,115 1,115 1,000 1,000 300
2011/06/24 0 0 0 1,083 0
2011/06/23 0 0 0 1,083 0
2011/06/22 0 0 0 1,083 0
2011/06/21 0 0 0 1,083 0
2011/06/20 0 0 0 1,083 0
2011/06/17 0 0 0 1,083 0
2011/06/16 0 0 0 1,083 0
2011/06/15 0 0 0 1,083 0
2011/06/14 0 0 0 1,083 0
2011/06/13 0 0 0 1,083 0
2011/06/10 0 0 0 1,083 0
2011/06/09 0 0 0 1,083 0
2011/06/08 0 0 0 1,083 0
2011/06/07 1,083 1,083 1,083 1,083 100
2011/06/06 1,083 1,083 1,083 1,083 100
2011/06/03 0 0 0 1,382 0
2011/06/02 1,382 1,382 1,382 1,382 500
2011/06/01 0 0 0 1,172 0
2011/05/31 1,172 1,172 1,172 1,172 200
2011/05/30 0 0 0 1,017 0
2011/05/27 1,017 1,017 1,017 1,017 100
2011/05/27 1 -> 100.00 分割
2011/05/26 98,800 98,800 98,800 98,800 6
2011/05/25 96,000 96,000 96,000 96,000 2
2011/05/24 0 0 0 86,000 0
2011/05/23 0 0 0 86,000 0
2011/05/20 0 0 0 86,000 0
2011/05/19 86,000 86,000 86,000 86,000 1
2011/05/18 0 0 0 85,500 0
2011/05/17 85,500 85,500 85,500 85,500 1
2011/05/16 99,000 99,000 99,000 99,000 2
2011/05/13 123,000 123,000 123,000 123,000 3
2011/05/12 130,000 130,000 130,000 130,000 1
2011/05/11 0 0 0 150,000 0
2011/05/10 0 0 0 150,000 0
2011/05/09 150,000 150,000 150,000 150,000 8
2011/05/06 144,900 144,900 144,500 144,500 3
2011/05/02 175,200 175,200 158,800 158,800 11
2011/04/28 147,000 159,500 147,000 159,200 10
2011/04/27 130,000 132,500 130,000 132,500 3
2011/04/26 114,900 114,900 114,900 114,900 2
2011/04/25 99,900 99,900 99,900 99,900 1
2011/04/22 0 0 0 89,000 0
2011/04/21 0 0 0 89,000 0
2011/04/20 89,000 89,000 89,000 89,000 1
2011/04/19 75,000 77,000 75,000 77,000 2
2011/04/18 70,000 70,000 70,000 70,000 1
2011/04/15 0 0 0 69,000 0
2011/04/14 69,000 69,000 69,000 69,000 1
2011/04/13 0 0 0 63,900 0
2011/04/12 0 0 0 63,900 0
2011/04/11 0 0 0 63,900 0
2011/04/08 0 0 0 63,900 0
2011/04/07 63,900 63,900 63,900 63,900 1
2011/04/06 0 0 0 54,000 0
2011/04/05 0 0 0 54,000 0
2011/04/04 0 0 0 54,000 0
2011/04/01 0 0 0 54,000 0
2011/03/31 0 0 0 54,000 0
2011/03/30 0 0 0 54,000 0
2011/03/29 0 0 0 54,000 0
2011/03/28 0 0 0 54,000 0
2011/03/25 0 0 0 54,000 0
2011/03/24 0 0 0 54,000 0
2011/03/23 0 0 0 54,000 0
2011/03/22 0 0 0 54,000 0
2011/03/18 0 0 0 54,000 0
2011/03/17 54,000 54,000 54,000 54,000 2
2011/03/16 49,600 49,600 49,600 49,600 2
2011/03/15 56,600 56,600 56,600 56,600 6
2011/03/14 66,600 66,600 66,600 66,600 1
2011/03/11 0 0 0 81,600 0
2011/03/10 0 0 0 81,600 0
2011/03/09 0 0 0 81,600 0
2011/03/08 81,600 81,600 81,600 81,600 1
2011/03/07 0 0 0 79,300 0
2011/03/04 0 0 0 79,300 0
2011/03/03 0 0 0 79,300 0
2011/03/02 0 0 0 79,300 0
2011/03/01 79,300 79,300 79,300 79,300 1
2011/02/28 77,000 77,000 77,000 77,000 3
2011/02/25 75,000 75,000 66,900 67,000 12
2011/02/24 65,000 65,000 65,000 65,000 1
2011/02/23 0 0 0 62,700 0
2011/02/22 62,700 62,700 62,700 62,700 1
2011/02/21 0 0 0 76,200 0
2011/02/18 0 0 0 76,200 0
2011/02/17 0 0 0 76,200 0
2011/02/16 0 0 0 76,200 0
2011/02/15 0 0 0 76,200 0
2011/02/14 0 0 0 76,200 0
2011/02/10 0 0 0 76,200 0
2011/02/09 0 0 0 76,200 0
2011/02/08 0 0 0 76,200 0
2011/02/07 0 0 0 76,200 0
2011/02/04 0 0 0 76,200 0
2011/02/03 0 0 0 76,200 0
2011/02/02 0 0 0 76,200 0
2011/02/01 0 0 0 76,200 0
2011/01/31 76,200 76,200 76,200 76,200 1
2011/01/28 0 0 0 71,900 0
2011/01/27 71,900 71,900 71,900 71,900 1
2011/01/26 0 0 0 66,000 0
2011/01/25 0 0 0 66,000 0
2011/01/24 0 0 0 66,000 0
2011/01/21 0 0 0 66,000 0
2011/01/20 0 0 0 66,000 0
2011/01/19 0 0 0 66,000 0
2011/01/18 66,000 66,000 66,000 66,000 1
2011/01/17 0 0 0 66,000 0
2011/01/14 0 0 0 66,000 0
2011/01/13 0 0 0 66,000 0
2011/01/12 0 0 0 66,000 0
2011/01/11 0 0 0 66,000 0
2011/01/07 0 0 0 66,000 0
2011/01/06 66,000 66,000 66,000 66,000 1
2011/01/05 0 0 0 66,200 0
2011/01/04 0 0 0 66,200 0

このページの先頭へ