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
2013/12/30 1,200 1,200 1,200 1,200 300
2013/12/26 1,100 1,100 1,100 1,100 100
2013/12/25 1,153 1,153 1,153 1,153 200
2013/12/24 1,120 1,120 1,120 1,120 600
2013/12/20 1,071 1,071 1,070 1,070 700
2013/12/19 1,070 1,100 1,070 1,100 300
2013/12/17 1,070 1,130 1,070 1,130 300
2013/12/16 1,080 1,130 1,070 1,070 900
2013/12/13 1,051 1,051 1,050 1,050 500
2013/12/12 1,080 1,080 1,080 1,080 300
2013/12/10 1,055 1,055 1,055 1,055 500
2013/12/06 1,025 1,025 1,025 1,025 1,000
2013/12/05 1,055 1,055 1,055 1,055 200
2013/12/03 1,050 1,050 1,050 1,050 1,300
2013/11/28 1,050 1,050 1,050 1,050 100
2013/11/27 1,020 1,020 1,020 1,020 200
2013/11/25 1,080 1,080 1,080 1,080 400
2013/11/21 1,080 1,080 1,080 1,080 100
2013/11/20 1,080 1,080 1,080 1,080 100
2013/11/19 1,060 1,060 1,060 1,060 300
2013/11/15 1,050 1,050 1,050 1,050 200
2013/11/13 1,050 1,050 1,050 1,050 100
2013/10/30 1,050 1,050 1,050 1,050 500
2013/10/29 1,101 1,101 1,101 1,101 100
2013/10/28 1,133 1,133 1,133 1,133 100
2013/10/25 1,133 1,133 1,133 1,133 300
2013/10/11 1,100 1,100 1,100 1,100 200
2013/10/10 1,051 1,051 1,051 1,051 100
2013/10/09 1,100 1,100 1,100 1,100 100
2013/10/08 1,135 1,135 1,135 1,135 100
2013/10/03 1,135 1,135 1,135 1,135 100
2013/09/30 1,146 1,146 1,135 1,135 300
2013/09/27 1,113 1,113 1,113 1,113 200
2013/09/26 1,081 1,081 1,081 1,081 100
2013/09/24 1,100 1,100 1,050 1,050 4,600
2013/09/20 1,100 1,100 1,100 1,100 400
2013/09/18 1,010 1,010 1,010 1,010 100
2013/09/17 1,100 1,100 1,020 1,020 300
2013/09/12 1,050 1,050 1,050 1,050 100
2013/09/11 1,100 1,100 1,100 1,100 100
2013/09/10 1,090 1,090 1,090 1,090 100
2013/09/09 1,030 1,030 1,030 1,030 100
2013/09/06 970 970 970 970 100
2013/09/02 980 980 980 980 100
2013/08/29 1,070 1,070 1,070 1,070 100
2013/08/28 1,040 1,040 1,040 1,040 300
2013/08/16 1,010 1,010 1,010 1,010 100
2013/08/12 1,360 1,360 1,030 1,100 2,800
2013/08/09 1,050 1,060 1,050 1,060 1,400
2013/08/08 910 910 910 910 1,000
2013/07/31 1,028 1,028 1,028 1,028 100
2013/07/26 999 999 999 999 100
2013/07/22 940 940 940 940 300
2013/07/17 1,085 1,090 1,085 1,090 400
2013/07/12 1,030 1,085 1,030 1,085 500
2013/07/11 1,089 1,089 1,030 1,030 200
2013/07/08 1,000 1,000 1,000 1,000 200
2013/07/05 1,000 1,030 1,000 1,030 300
2013/07/04 1,020 1,030 1,000 1,030 600
2013/07/03 1,000 1,010 1,000 1,010 200
2013/07/01 949 1,000 949 1,000 400
2013/06/28 1,009 1,009 1,009 1,009 100
2013/06/27 1,000 1,000 1,000 1,000 100
2013/06/25 1,030 1,030 1,030 1,030 300
2013/06/24 1,000 1,000 1,000 1,000 100
2013/06/21 1,000 1,000 1,000 1,000 100
2013/06/17 1,050 1,050 1,050 1,050 100
2013/06/13 1,080 1,080 1,080 1,080 100
2013/06/12 1,050 1,050 1,050 1,050 100
2013/06/11 1,050 1,050 1,050 1,050 100
2013/06/07 960 990 960 990 400
2013/06/04 1,050 1,050 1,050 1,050 100
2013/05/28 1,111 1,111 1,111 1,111 100
2013/05/27 1,081 1,081 1,081 1,081 200
2013/05/24 1,051 1,051 1,050 1,050 200
2013/05/23 1,020 1,200 1,020 1,200 400
2013/05/22 1,235 1,300 1,040 1,040 2,400
2013/05/21 1,145 1,145 1,025 1,145 700
2013/05/20 990 1,000 950 995 1,300
2013/05/17 1,050 1,050 990 990 200
2013/05/16 1,180 1,180 1,100 1,100 700
2013/05/15 1,190 1,190 1,190 1,190 100
2013/05/14 1,200 1,200 1,200 1,200 500
2013/05/13 1,200 1,200 1,200 1,200 400
2013/05/10 1,240 1,240 1,240 1,240 500
2013/05/09 1,200 1,230 1,200 1,230 400
2013/05/08 1,200 1,200 1,160 1,200 800
2013/05/07 1,201 1,220 1,201 1,220 400
2013/05/02 1,202 1,202 1,202 1,202 600
2013/05/01 1,230 1,340 1,201 1,201 1,300
2013/04/30 1,207 1,213 1,207 1,213 400
2013/04/26 1,165 1,172 1,165 1,172 500
2013/04/24 1,280 1,280 1,130 1,130 400
2013/04/19 1,060 1,060 1,060 1,060 200
2013/04/18 1,350 1,350 1,300 1,300 600
2013/04/17 1,100 1,120 1,100 1,120 300
2013/04/16 1,050 1,050 950 950 200
2013/04/15 1,050 1,050 1,050 1,050 200
2013/04/11 1,130 1,130 1,100 1,100 300
2013/04/08 1,380 1,380 1,050 1,100 400
2013/04/03 1,438 1,450 1,350 1,350 800
2013/04/02 1,378 1,378 1,378 1,378 300
2013/04/01 1,060 1,138 1,060 1,138 400
2013/03/28 988 988 988 988 100
2013/03/27 960 960 960 960 300
2013/03/25 960 960 950 950 600
2013/03/22 925 940 925 940 200
2013/03/21 880 910 880 910 400
2013/03/19 880 880 880 880 100
2013/03/11 855 855 855 855 300
2013/02/28 955 960 955 960 300
2013/02/27 950 950 950 950 100
2013/02/26 947 950 947 950 400
2013/02/25 950 950 920 920 500
2013/02/22 980 980 880 880 600
2013/02/21 905 980 905 980 600
2013/02/19 830 830 830 830 200
2013/02/15 850 850 850 850 100
2013/02/08 840 840 817 817 400
2013/02/05 817 817 817 817 300
2013/01/31 950 950 950 950 200
2013/01/30 948 948 948 948 100
2013/01/29 875 875 875 875 500
2013/01/25 845 850 845 850 300
2013/01/21 800 800 800 800 200
2013/01/18 800 800 800 800 300
2013/01/17 860 860 860 860 100
2013/01/16 850 850 850 850 100
2013/01/15 761 800 761 800 200
2013/01/09 750 750 750 750 100
2013/01/04 839 839 778 778 300

このページの先頭へ