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
2015/12/30 1,670 1,670 1,631 1,631 500
2015/12/29 1,626 1,631 1,626 1,631 400
2015/12/28 1,634 1,634 1,610 1,610 1,100
2015/12/25 1,702 1,702 1,605 1,610 4,300
2015/12/24 1,740 1,750 1,700 1,700 1,000
2015/12/22 1,763 1,770 1,740 1,740 2,000
2015/12/21 1,761 1,770 1,761 1,766 1,500
2015/12/18 1,771 1,771 1,770 1,770 600
2015/12/17 1,800 1,800 1,800 1,800 100
2015/12/16 1,780 1,800 1,780 1,800 1,100
2015/12/15 1,788 1,800 1,780 1,780 1,200
2015/12/14 1,822 1,829 1,771 1,788 1,400
2015/12/11 1,771 1,846 1,770 1,820 700
2015/12/10 1,777 1,782 1,770 1,771 800
2015/12/09 1,818 1,826 1,760 1,784 2,700
2015/12/08 1,830 1,830 1,825 1,826 600
2015/12/07 1,833 1,840 1,830 1,830 1,200
2015/12/04 1,842 1,842 1,830 1,833 1,800
2015/12/03 1,840 1,842 1,840 1,842 300
2015/12/02 1,880 1,880 1,844 1,849 1,000
2015/12/01 1,848 1,849 1,840 1,840 1,600
2015/11/30 1,884 1,884 1,844 1,848 1,000
2015/11/27 1,866 1,885 1,842 1,844 1,800
2015/11/26 1,951 2,160 1,880 1,880 8,400
2015/11/25 1,895 1,900 1,860 1,861 800
2015/11/24 1,860 1,890 1,845 1,889 1,300
2015/11/20 1,826 1,845 1,826 1,845 300
2015/11/19 1,825 1,830 1,824 1,824 800
2015/11/18 1,844 1,861 1,844 1,845 300
2015/11/17 1,829 1,854 1,826 1,832 600
2015/11/16 1,822 1,869 1,822 1,869 1,300
2015/11/13 1,840 1,840 1,835 1,835 1,000
2015/11/12 1,867 1,911 1,836 1,841 1,900
2015/11/11 1,846 1,938 1,846 1,865 1,100
2015/11/10 1,864 1,864 1,842 1,845 800
2015/11/09 1,833 1,865 1,821 1,865 800
2015/11/06 1,833 1,954 1,830 1,833 1,800
2015/11/05 1,904 1,904 1,855 1,860 1,100
2015/11/04 1,902 1,905 1,860 1,905 1,500
2015/11/02 1,990 1,990 1,921 1,921 1,300
2015/10/30 1,930 1,970 1,910 1,912 2,300
2015/10/29 1,941 1,970 1,931 1,970 2,500
2015/10/28 2,277 2,277 2,031 2,031 3,300
2015/10/27 2,050 2,402 2,050 2,077 14,900
2015/10/26 1,876 2,080 1,869 2,020 5,900
2015/10/23 1,860 1,861 1,860 1,861 300
2015/10/22 1,860 1,860 1,820 1,850 1,200
2015/10/21 1,860 1,860 1,860 1,860 400
2015/10/20 1,910 1,910 1,880 1,880 400
2015/10/19 1,910 1,910 1,910 1,910 500
2015/10/16 1,951 1,951 1,885 1,920 2,400
2015/10/15 2,000 2,000 1,990 1,990 1,300
2015/10/14 2,030 2,040 2,018 2,040 400
2015/10/13 2,061 2,062 2,010 2,060 2,300
2015/10/09 2,100 2,100 2,053 2,060 1,000
2015/10/08 2,060 2,099 2,060 2,099 1,200
2015/10/07 2,250 2,250 2,060 2,110 3,000
2015/10/06 2,280 2,280 2,180 2,200 5,200
2015/10/05 2,050 2,280 2,050 2,180 6,800
2015/10/02 2,020 2,102 2,017 2,050 2,200
2015/10/01 1,945 2,150 1,945 2,020 5,700
2015/09/30 1,872 2,098 1,872 1,905 3,300
2015/09/29 1,882 1,882 1,833 1,855 500
2015/09/28 2,050 2,050 1,850 2,000 2,200
2015/09/25 2,098 2,098 2,000 2,000 1,200
2015/09/24 2,050 2,100 2,050 2,050 1,100
2015/09/18 1,994 2,100 1,985 2,040 5,600
2015/09/17 2,150 2,150 1,972 1,995 5,100
2015/09/16 2,280 2,280 2,000 2,000 3,700
2015/09/15 2,301 2,301 2,081 2,200 3,500
2015/09/14 2,037 2,277 1,994 2,001 3,300
2015/09/11 1,910 1,920 1,877 1,877 1,400
2015/09/10 1,920 1,920 1,920 1,920 300
2015/09/09 1,880 1,960 1,880 1,960 700
2015/09/08 2,100 2,100 1,999 2,010 1,400
2015/09/07 2,189 2,189 2,110 2,150 800
2015/09/03 2,200 2,210 2,179 2,210 800
2015/09/02 2,250 2,250 2,150 2,160 900
2015/09/01 2,260 2,260 2,260 2,260 300
2015/08/31 2,300 2,300 2,299 2,300 500
2015/08/28 2,300 2,310 2,300 2,310 300
2015/08/27 2,300 2,300 2,300 2,300 700
2015/08/26 2,300 2,300 2,300 2,300 300
2015/08/25 2,250 2,300 2,250 2,300 800
2015/08/24 2,350 2,350 2,210 2,250 800
2015/08/21 2,500 2,500 2,450 2,450 1,100
2015/08/20 2,606 2,700 2,606 2,700 200
2015/08/19 2,950 2,950 2,706 2,706 700
2015/08/17 2,600 2,700 2,500 2,650 1,700
2015/08/14 3,005 3,005 2,800 2,800 1,600
2015/08/13 3,030 3,050 2,992 3,010 17,900
2015/08/12 3,000 3,000 3,000 3,000 100
2015/08/11 2,985 2,985 2,985 2,985 300
2015/08/10 2,985 2,985 2,985 2,985 200
2015/08/06 2,966 3,000 2,966 3,000 200
2015/08/05 2,966 2,967 2,966 2,966 17,500
2015/08/04 3,100 3,100 2,966 2,966 23,900
2015/08/03 2,950 3,090 2,950 3,090 1,600
2015/07/31 2,850 2,930 2,850 2,900 600
2015/07/30 3,090 3,090 2,700 2,700 300
2015/07/29 3,100 3,100 3,100 3,100 200
2015/07/28 3,150 3,150 3,100 3,100 800
2015/07/27 3,150 3,150 3,000 3,100 1,200
2015/07/24 2,650 2,650 2,650 2,650 100
2015/07/23 2,670 2,670 2,600 2,600 300
2015/07/22 2,600 2,620 2,600 2,620 200
2015/07/21 2,480 2,550 2,480 2,550 500
2015/07/16 2,320 2,320 2,320 2,320 100
2015/07/15 2,300 2,300 2,300 2,300 100
2015/07/14 2,346 2,346 2,220 2,320 1,700
2015/07/13 2,610 2,610 2,460 2,496 2,000
2015/07/10 2,960 2,960 2,960 2,960 100
2015/07/09 2,980 2,980 2,980 2,980 400
2015/07/08 2,980 2,980 2,980 2,980 100
2015/07/07 3,050 3,050 3,050 3,050 200
2015/07/02 3,030 3,030 3,030 3,030 100
2015/07/01 2,880 2,980 2,880 2,980 200
2015/06/30 2,930 3,070 2,930 3,070 500
2015/06/29 2,735 2,735 2,735 2,735 200
2015/06/26 2,930 2,930 2,930 2,930 300
2015/06/25 2,760 2,800 2,760 2,800 300
2015/06/23 2,640 2,680 2,640 2,680 500
2015/06/22 2,595 2,595 2,595 2,595 100
2015/06/19 2,595 2,595 2,595 2,595 100
2015/06/12 2,595 2,596 2,595 2,595 300
2015/06/10 2,588 2,588 2,588 2,588 100
2015/06/08 2,550 2,550 2,550 2,550 100
2015/06/05 2,500 2,500 2,500 2,500 100
2015/06/04 2,500 2,500 2,500 2,500 100
2015/05/29 2,600 2,600 2,500 2,500 200
2015/05/28 2,600 2,600 2,600 2,600 200
2015/05/27 2,600 2,600 2,550 2,550 300
2015/05/25 2,500 2,550 2,500 2,500 600
2015/05/22 2,500 2,500 2,500 2,500 100
2015/05/20 2,450 2,450 2,450 2,450 100
2015/05/19 2,450 2,450 2,450 2,450 100
2015/05/18 2,400 2,400 2,400 2,400 100
2015/05/14 2,400 2,400 2,400 2,400 200
2015/05/13 2,350 2,350 2,350 2,350 200
2015/05/11 2,400 2,400 2,390 2,400 400
2015/05/08 2,400 2,400 2,400 2,400 100
2015/04/30 2,650 2,650 2,650 2,650 100
2015/04/28 2,666 2,666 2,666 2,666 100
2015/04/27 2,610 2,680 2,610 2,680 400
2015/04/23 2,560 2,560 2,560 2,560 100
2015/04/22 2,600 2,600 2,560 2,560 1,100
2015/04/21 2,560 2,560 2,560 2,560 200
2015/04/20 2,550 2,550 2,550 2,550 400
2015/04/16 2,500 2,500 2,500 2,500 200
2015/04/14 2,500 2,500 2,500 2,500 200
2015/04/13 2,500 2,500 2,450 2,500 800
2015/04/10 2,500 2,500 2,500 2,500 100
2015/04/09 2,450 2,450 2,450 2,450 100
2015/04/08 2,240 2,350 2,240 2,350 1,600
2015/04/06 2,540 2,540 2,540 2,540 100
2015/04/01 2,520 2,520 2,520 2,520 100
2015/03/30 2,505 2,550 2,505 2,550 800
2015/03/26 2,430 2,500 2,430 2,500 400
2015/03/20 2,380 2,380 2,380 2,380 200
2015/03/18 2,391 2,391 2,391 2,391 100
2015/03/17 2,380 2,380 2,380 2,380 200
2015/03/06 2,450 2,530 2,450 2,530 400
2015/03/05 2,400 2,400 2,400 2,400 100
2015/03/03 2,250 2,250 2,250 2,250 100
2015/03/02 2,310 2,350 2,150 2,350 1,000
2015/02/27 2,360 2,690 2,360 2,500 2,000
2015/02/26 2,200 2,200 2,200 2,200 300
2015/02/25 2,163 2,163 2,163 2,163 200
2015/02/24 2,100 2,100 2,100 2,100 300
2015/02/23 2,000 2,000 2,000 2,000 100
2015/02/20 1,989 1,989 1,980 1,980 600
2015/02/16 1,880 1,880 1,880 1,880 100
2015/02/12 1,880 1,880 1,880 1,880 200
2015/02/04 1,790 1,790 1,790 1,790 100
2015/01/26 1,823 1,823 1,783 1,783 400
2015/01/21 1,770 1,770 1,770 1,770 100
2015/01/14 1,850 1,890 1,850 1,890 400
2015/01/09 1,722 1,722 1,722 1,722 400
2015/01/05 1,722 1,722 1,722 1,722 100

このページの先頭へ