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
2014/12/29 1,762 1,762 1,762 1,762 100
2014/12/26 1,712 1,712 1,712 1,712 100
2014/12/25 1,790 1,790 1,690 1,770 700
2014/12/22 1,750 1,750 1,750 1,750 300
2014/12/19 1,800 1,800 1,750 1,750 200
2014/12/18 1,660 1,750 1,660 1,750 200
2014/12/16 1,820 1,820 1,820 1,820 100
2014/12/12 1,700 1,700 1,700 1,700 200
2014/12/10 1,680 1,681 1,601 1,681 1,200
2014/12/03 1,920 1,920 1,920 1,920 100
2014/12/02 1,980 1,980 1,980 1,980 100
2014/11/28 1,972 1,972 1,972 1,972 200
2014/11/25 1,915 1,915 1,915 1,915 200
2014/11/19 1,860 1,860 1,860 1,860 200
2014/11/17 1,900 1,900 1,900 1,900 100
2014/11/13 1,871 1,871 1,871 1,871 100
2014/11/04 1,911 1,911 1,911 1,911 400
2014/10/28 1,951 1,951 1,951 1,951 300
2014/10/27 2,110 2,200 2,110 2,200 600
2014/10/23 2,110 2,110 2,100 2,100 500
2014/10/20 2,060 2,060 2,060 2,060 100
2014/10/16 1,910 2,000 1,900 2,000 800
2014/10/15 1,950 1,950 1,950 1,950 100
2014/10/08 2,000 2,000 2,000 2,000 100
2014/10/02 2,012 2,030 2,000 2,030 800
2014/09/29 2,140 2,140 2,140 2,140 100
2014/09/26 2,130 2,130 2,130 2,130 400
2014/09/25 2,130 2,130 2,130 2,130 100
2014/09/22 2,090 2,090 2,080 2,080 200
2014/09/19 2,070 2,070 2,070 2,070 100
2014/09/18 2,060 2,060 2,060 2,060 100
2014/09/12 2,102 2,102 2,010 2,010 800
2014/09/09 2,290 2,290 2,200 2,200 800
2014/09/08 2,340 2,340 2,340 2,340 100
2014/09/05 2,280 2,280 2,280 2,280 1,000
2014/09/04 2,340 2,340 2,340 2,340 100
2014/09/03 2,200 2,300 2,200 2,300 2,100
2014/09/02 2,200 2,200 2,200 2,200 1,000
2014/09/01 2,000 2,000 2,000 2,000 100
2014/08/29 2,050 2,050 1,950 1,990 500
2014/08/28 2,190 2,190 2,190 2,190 200
2014/08/27 2,035 2,040 2,035 2,040 200
2014/08/26 2,040 2,040 2,040 2,040 100
2014/08/25 2,051 2,051 2,048 2,048 1,300
2014/08/22 2,040 2,190 2,040 2,190 800
2014/08/21 2,050 2,050 2,030 2,030 1,000
2014/08/20 2,010 2,010 2,010 2,010 100
2014/08/19 1,990 2,020 1,990 2,000 1,300
2014/08/18 1,950 1,950 1,950 1,950 100
2014/08/11 1,830 1,830 1,830 1,830 100
2014/08/06 1,730 1,730 1,730 1,730 400
2014/08/05 1,770 1,770 1,770 1,770 600
2014/08/01 1,780 1,780 1,780 1,780 100
2014/07/31 1,860 1,860 1,860 1,860 100
2014/07/30 1,900 2,030 1,900 2,030 1,400
2014/07/29 1,790 1,810 1,790 1,810 2,200
2014/07/28 1,751 1,751 1,751 1,751 100
2014/07/25 1,700 1,700 1,700 1,700 200
2014/07/24 1,661 1,700 1,661 1,700 200
2014/07/23 1,700 1,700 1,700 1,700 200
2014/07/22 1,700 1,700 1,700 1,700 100
2014/07/18 1,700 1,700 1,700 1,700 100
2014/07/17 1,700 1,700 1,700 1,700 500
2014/07/15 1,750 1,750 1,750 1,750 1,600
2014/07/14 1,800 1,800 1,800 1,800 200
2014/07/11 1,680 1,800 1,680 1,760 3,900
2014/07/09 1,520 1,520 1,520 1,520 400
2014/07/07 1,510 1,510 1,510 1,510 200
2014/07/04 1,490 1,490 1,490 1,490 200
2014/07/01 1,528 1,528 1,528 1,528 200
2014/06/30 1,648 1,648 1,648 1,648 100
2014/06/26 1,600 1,600 1,600 1,600 200
2014/06/25 1,545 1,545 1,545 1,545 300
2014/06/24 1,500 1,500 1,500 1,500 100
2014/06/17 1,500 1,500 1,500 1,500 100
2014/06/12 1,500 1,500 1,500 1,500 300
2014/06/05 1,520 1,520 1,520 1,520 200
2014/05/29 1,545 1,545 1,545 1,545 100
2014/05/27 1,500 1,500 1,500 1,500 200
2014/05/26 1,550 1,550 1,550 1,550 100
2014/05/22 1,510 1,510 1,510 1,510 100
2014/05/20 1,570 1,600 1,570 1,600 200
2014/05/14 1,600 1,600 1,530 1,530 300
2014/05/08 1,560 1,600 1,560 1,600 300
2014/05/07 1,720 1,720 1,600 1,600 300
2014/04/30 1,650 1,840 1,650 1,800 1,800
2014/04/28 1,600 1,650 1,600 1,650 1,000
2014/04/25 1,468 1,468 1,468 1,468 200
2014/04/24 1,468 1,468 1,468 1,468 100
2014/04/22 1,460 1,460 1,460 1,460 100
2014/04/21 1,465 1,465 1,465 1,465 100
2014/04/17 1,470 1,470 1,470 1,470 100
2014/04/11 1,380 1,450 1,380 1,450 300
2014/04/03 1,400 1,400 1,400 1,400 100
2014/04/02 1,300 1,300 1,300 1,300 800
2014/04/01 1,320 1,320 1,320 1,320 100
2014/03/28 1,431 1,431 1,431 1,431 100
2014/03/26 1,390 1,390 1,390 1,390 200
2014/03/25 1,350 1,350 1,350 1,350 100
2014/03/24 1,300 1,300 1,300 1,300 100
2014/03/20 1,420 1,420 1,420 1,420 100
2014/03/19 1,300 1,300 1,300 1,300 200
2014/03/18 1,260 1,260 1,260 1,260 100
2014/03/11 1,320 1,350 1,320 1,350 3,000
2014/03/07 1,210 1,240 1,210 1,240 200
2014/02/28 1,330 1,330 1,330 1,330 100
2014/02/27 1,265 1,300 1,265 1,300 600
2014/02/26 1,250 1,250 1,235 1,235 300
2014/02/20 1,300 1,300 1,152 1,152 200
2014/02/14 1,150 1,150 1,150 1,150 100
2014/02/12 1,150 1,150 1,150 1,150 100
2014/02/10 1,150 1,150 1,150 1,150 100
2014/02/04 1,151 1,151 1,150 1,150 200
2014/01/31 1,240 1,240 1,240 1,240 100
2014/01/30 1,250 1,250 1,250 1,250 100
2014/01/29 1,249 1,249 1,249 1,249 100
2014/01/28 1,237 1,250 1,237 1,250 300
2014/01/27 1,287 1,287 1,201 1,201 500
2014/01/20 1,250 1,250 1,250 1,250 200
2014/01/17 1,180 1,299 1,180 1,299 200
2014/01/16 1,300 1,300 1,300 1,300 100
2014/01/14 1,320 1,320 1,320 1,320 300
2014/01/10 1,320 1,320 1,320 1,320 100
2014/01/09 1,250 1,320 1,250 1,320 600
2014/01/06 1,236 1,236 1,236 1,236 100

このページの先頭へ