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
2016/12/30 3,305 3,385 3,235 3,375 2,400
2016/12/29 3,425 3,425 3,230 3,305 1,500
2016/12/28 3,235 3,400 3,175 3,325 5,300
2016/12/27 3,245 3,245 3,025 3,100 9,100
2016/12/26 3,300 3,300 3,090 3,240 4,800
2016/12/22 3,445 3,490 3,300 3,300 7,700
2016/12/21 3,330 3,490 3,330 3,430 20,600
2016/12/20 3,300 3,395 3,200 3,275 23,800
2016/12/19 3,185 3,200 3,010 3,200 16,200
2016/12/16 2,930 2,950 2,847 2,950 7,000
2016/12/15 2,889 2,900 2,884 2,900 2,000
2016/12/14 2,826 2,863 2,826 2,863 3,400
2016/12/13 2,930 2,930 2,811 2,811 700
2016/12/12 2,900 2,950 2,900 2,920 1,000
2016/12/09 2,870 2,870 2,802 2,802 600
2016/12/08 2,805 2,870 2,803 2,870 1,400
2016/12/07 2,830 2,830 2,821 2,821 300
2016/12/06 2,820 2,830 2,820 2,830 400
2016/12/05 2,875 2,875 2,807 2,807 600
2016/12/01 2,860 2,880 2,860 2,875 3,600
2016/11/30 2,843 2,857 2,801 2,857 800
2016/11/29 2,854 2,854 2,766 2,827 4,300
2016/11/28 2,865 2,865 2,765 2,817 1,400
2016/11/25 2,861 2,876 2,861 2,865 2,400
2016/11/24 2,850 2,894 2,850 2,894 1,000
2016/11/22 2,821 2,835 2,821 2,835 900
2016/11/21 2,850 2,889 2,757 2,850 3,700
2016/11/18 2,778 2,830 2,778 2,830 3,800
2016/11/17 2,746 2,765 2,741 2,752 2,400
2016/11/16 2,730 2,744 2,701 2,744 1,000
2016/11/15 2,740 2,740 2,700 2,700 300
2016/11/14 2,720 2,745 2,719 2,723 1,200
2016/11/11 2,700 2,720 2,700 2,719 1,200
2016/11/10 2,700 2,700 2,614 2,664 500
2016/11/09 2,700 2,700 2,550 2,689 1,900
2016/11/08 2,680 2,695 2,680 2,695 700
2016/11/07 2,640 2,679 2,640 2,663 500
2016/11/04 2,620 2,680 2,620 2,640 900
2016/11/02 2,680 2,690 2,620 2,685 2,300
2016/11/01 2,645 2,680 2,645 2,680 700
2016/10/31 2,640 2,650 2,640 2,640 1,300
2016/10/28 2,610 2,610 2,560 2,604 1,000
2016/10/27 2,561 2,620 2,561 2,600 1,700
2016/10/26 2,533 2,560 2,501 2,560 900
2016/10/25 2,530 2,534 2,530 2,534 300
2016/10/24 2,515 2,538 2,500 2,501 1,000
2016/10/21 2,475 2,516 2,475 2,476 1,100
2016/10/20 2,530 2,530 2,487 2,487 700
2016/10/19 2,501 2,515 2,497 2,515 400
2016/10/18 2,514 2,540 2,500 2,501 2,000
2016/10/17 2,585 2,585 2,540 2,540 500
2016/10/14 2,572 2,595 2,572 2,572 600
2016/10/13 2,586 2,600 2,568 2,594 3,000
2016/10/12 2,575 2,600 2,530 2,567 1,600
2016/10/11 2,486 2,540 2,486 2,540 400
2016/10/07 2,485 2,500 2,485 2,486 900
2016/10/06 2,532 2,533 2,500 2,500 2,900
2016/10/05 2,520 2,560 2,520 2,539 500
2016/10/04 2,514 2,514 2,514 2,514 100
2016/10/03 2,598 2,600 2,550 2,598 1,400
2016/09/30 2,600 2,600 2,540 2,588 1,500
2016/09/29 2,590 2,590 2,589 2,589 200
2016/09/28 2,525 2,525 2,525 2,525 300
2016/09/27 2,500 2,508 2,500 2,508 200
2016/09/26 2,582 2,582 2,532 2,532 300
2016/09/23 2,535 2,550 2,500 2,532 1,600
2016/09/21 2,487 2,487 2,486 2,486 400
2016/09/20 2,453 2,500 2,453 2,500 200
2016/09/16 2,436 2,470 2,436 2,470 500
2016/09/15 2,493 2,493 2,485 2,485 700
2016/09/14 2,494 2,495 2,494 2,495 200
2016/09/13 2,493 2,500 2,493 2,500 200
2016/09/12 2,500 2,560 2,500 2,500 800
2016/09/09 2,550 2,550 2,499 2,500 1,400
2016/09/08 2,500 2,500 2,485 2,486 600
2016/09/06 2,495 2,495 2,495 2,495 300
2016/09/05 2,490 2,491 2,490 2,491 500
2016/09/01 2,445 2,484 2,445 2,484 700
2016/08/31 2,465 2,465 2,441 2,441 700
2016/08/30 2,412 2,465 2,412 2,415 1,200
2016/08/29 2,495 2,500 2,460 2,460 500
2016/08/26 2,450 2,500 2,450 2,463 300
2016/08/25 2,481 2,481 2,450 2,450 1,300
2016/08/24 2,569 2,569 2,500 2,530 400
2016/08/23 2,472 2,500 2,472 2,472 900
2016/08/22 2,600 2,600 2,545 2,570 1,300
2016/08/19 2,400 2,402 2,397 2,402 1,000
2016/08/18 2,402 2,402 2,400 2,400 600
2016/08/17 2,487 2,487 2,433 2,433 300
2016/08/16 2,490 2,490 2,400 2,400 400
2016/08/15 2,490 2,490 2,490 2,490 100
2016/08/10 2,430 2,500 2,430 2,500 200
2016/08/09 2,380 2,385 2,370 2,385 1,200
2016/08/08 2,402 2,402 2,381 2,381 600
2016/08/04 2,406 2,406 2,406 2,406 500
2016/08/03 2,432 2,470 2,431 2,434 400
2016/08/02 2,470 2,550 2,470 2,500 700
2016/08/01 2,450 2,550 2,420 2,420 600
2016/07/29 2,380 2,469 2,380 2,451 900
2016/07/28 2,373 2,412 2,373 2,375 700
2016/07/27 2,367 2,409 2,361 2,370 1,200
2016/07/26 2,450 2,450 2,350 2,350 2,000
2016/07/25 2,604 2,604 2,460 2,460 1,300
2016/07/22 2,629 2,629 2,525 2,529 1,100
2016/07/21 2,558 2,625 2,528 2,531 1,300
2016/07/20 2,559 2,559 2,500 2,515 700
2016/07/19 2,524 2,560 2,524 2,530 600
2016/07/15 2,471 2,530 2,471 2,529 1,100
2016/07/14 2,464 2,489 2,464 2,474 1,400
2016/07/13 2,650 2,650 2,463 2,463 3,600
2016/07/12 2,788 2,815 2,595 2,600 6,000
2016/07/11 2,799 2,799 2,618 2,745 4,800
2016/07/08 2,530 2,530 2,461 2,511 2,300
2016/07/07 2,719 2,720 2,653 2,679 900
2016/07/06 2,700 2,700 2,700 2,700 200
2016/07/05 2,660 2,700 2,660 2,700 200
2016/07/04 2,675 2,745 2,650 2,745 1,300
2016/07/01 2,652 2,700 2,650 2,700 1,900
2016/06/30 2,675 2,695 2,651 2,695 500
2016/06/29 2,575 2,625 2,575 2,625 500
2016/06/28 2,549 2,549 2,407 2,455 400
2016/06/27 2,345 2,580 2,345 2,499 1,100
2016/06/24 2,700 2,700 2,320 2,326 5,800
2016/06/23 2,530 2,550 2,529 2,550 1,400
2016/06/22 2,550 2,550 2,550 2,550 400
2016/06/21 2,551 2,565 2,550 2,565 600
2016/06/20 2,550 2,599 2,500 2,599 300
2016/06/17 2,503 2,503 2,450 2,450 1,700
2016/06/16 2,543 2,543 2,430 2,430 1,300
2016/06/15 2,600 2,600 2,530 2,530 700
2016/06/14 2,730 2,730 2,600 2,600 4,100
2016/06/13 2,868 2,897 2,729 2,730 9,000
2016/06/10 2,660 2,820 2,660 2,818 5,900
2016/06/09 2,620 2,626 2,541 2,600 4,200
2016/06/08 2,600 2,697 2,600 2,630 2,200
2016/06/07 2,589 2,610 2,589 2,600 2,800
2016/06/06 2,600 2,601 2,589 2,589 700
2016/06/03 2,600 2,639 2,547 2,547 1,800
2016/06/02 2,589 2,618 2,550 2,599 1,200
2016/06/01 2,546 2,595 2,546 2,589 1,900
2016/05/31 2,450 2,551 2,450 2,545 2,200
2016/05/30 2,460 2,510 2,405 2,424 2,100
2016/05/27 2,968 2,968 2,452 2,452 9,500
2016/05/26 2,582 2,698 2,582 2,620 3,500
2016/05/25 2,596 2,650 2,550 2,550 2,700
2016/05/24 2,426 2,590 2,426 2,552 4,300
2016/05/23 2,340 2,450 2,290 2,450 2,700
2016/05/20 2,244 2,348 2,209 2,340 3,700
2016/05/19 2,141 2,344 2,121 2,344 4,700
2016/05/18 2,030 2,339 2,030 2,141 3,500
2016/05/17 2,036 2,100 2,030 2,061 4,300
2016/05/16 2,169 2,169 2,025 2,025 2,000
2016/05/13 2,250 2,350 2,200 2,219 1,200
2016/05/12 2,200 2,200 2,132 2,150 3,000
2016/05/11 2,281 2,330 2,260 2,266 2,500
2016/05/10 2,336 2,336 2,277 2,329 3,300
2016/05/09 2,405 2,450 2,386 2,386 2,100
2016/05/06 2,450 2,450 2,400 2,405 2,400
2016/05/02 2,410 2,450 2,401 2,450 700
2016/04/28 2,549 2,549 2,450 2,450 800
2016/04/27 2,501 2,551 2,500 2,500 2,000
2016/04/26 2,628 2,632 2,510 2,560 1,500
2016/04/25 2,621 2,653 2,600 2,600 3,200
2016/04/22 2,655 2,655 2,606 2,606 2,200
2016/04/21 2,622 2,639 2,601 2,601 4,200
2016/04/20 2,700 2,700 2,601 2,622 8,600
2016/04/19 2,994 2,994 2,729 2,729 21,600
2016/04/18 2,550 2,982 2,501 2,982 52,600
2016/04/15 2,550 2,550 2,440 2,482 5,900
2016/04/14 2,380 2,380 2,300 2,330 4,100
2016/04/13 2,400 2,491 2,400 2,421 2,400
2016/04/12 2,498 2,498 2,380 2,420 3,700
2016/04/11 2,628 2,628 2,450 2,501 5,900
2016/04/08 2,500 2,659 2,377 2,630 9,000
2016/04/07 2,810 2,810 2,503 2,503 27,900
2016/04/06 2,960 2,980 2,324 2,798 91,200
2016/04/05 2,550 2,550 2,550 2,550 2,300
2016/04/04 2,050 2,050 2,050 2,050 2,900
2016/04/01 1,700 1,700 1,650 1,650 1,200
2016/03/31 1,700 1,700 1,700 1,700 1,800
2016/03/30 1,663 1,720 1,663 1,700 900
2016/03/29 1,715 1,715 1,700 1,700 500
2016/03/28 1,750 1,750 1,715 1,715 900
2016/03/25 1,763 1,763 1,763 1,763 300
2016/03/23 1,700 1,713 1,700 1,712 600
2016/03/18 1,700 1,700 1,700 1,700 100
2016/03/17 1,775 1,820 1,775 1,820 700
2016/03/16 1,725 1,775 1,725 1,775 1,300
2016/03/15 1,675 1,715 1,675 1,715 600
2016/03/14 1,685 1,685 1,661 1,661 400
2016/03/11 1,680 1,680 1,653 1,653 1,500
2016/03/10 1,715 1,715 1,635 1,690 1,100
2016/03/09 1,751 1,760 1,701 1,755 1,900
2016/03/08 1,868 1,950 1,831 1,831 7,200
2016/03/07 1,903 1,941 1,804 1,828 8,100
2016/03/04 1,834 1,900 1,731 1,743 8,100
2016/03/03 1,580 1,800 1,580 1,714 1,700
2016/03/02 1,589 1,620 1,589 1,620 200
2016/03/01 1,538 1,550 1,538 1,550 200
2016/02/29 1,594 1,601 1,594 1,601 200
2016/02/25 1,532 1,630 1,532 1,555 900
2016/02/24 1,602 1,602 1,487 1,489 900
2016/02/23 1,585 1,585 1,493 1,493 700
2016/02/22 1,575 1,629 1,575 1,629 400
2016/02/19 1,554 1,554 1,550 1,550 200
2016/02/18 1,458 1,533 1,454 1,454 1,200
2016/02/17 1,528 1,528 1,527 1,528 400
2016/02/16 1,555 1,556 1,550 1,550 800
2016/02/15 1,495 1,499 1,333 1,465 1,700
2016/02/12 1,554 1,554 1,370 1,465 4,700
2016/02/10 1,948 1,948 1,590 1,648 6,400
2016/02/09 1,502 1,717 1,502 1,717 1,500
2016/02/08 1,491 1,508 1,491 1,508 300
2016/02/05 1,618 1,618 1,490 1,491 900
2016/02/04 1,600 1,600 1,599 1,600 400
2016/02/03 1,600 1,600 1,580 1,580 800
2016/02/02 1,580 1,620 1,580 1,620 300
2016/02/01 1,575 1,580 1,540 1,580 500
2016/01/29 1,580 1,590 1,570 1,570 400
2016/01/28 1,659 1,659 1,540 1,540 800
2016/01/27 1,620 1,620 1,620 1,620 300
2016/01/26 1,510 1,660 1,510 1,660 500
2016/01/25 1,590 1,630 1,545 1,630 1,200
2016/01/22 1,490 1,590 1,455 1,500 1,500
2016/01/21 1,461 1,570 1,461 1,570 1,400
2016/01/20 1,496 1,496 1,461 1,461 900
2016/01/19 1,527 1,527 1,527 1,527 100
2016/01/18 1,567 1,567 1,500 1,567 1,700
2016/01/15 1,637 1,638 1,637 1,638 300
2016/01/14 1,635 1,635 1,635 1,635 200
2016/01/13 1,628 1,650 1,600 1,650 1,500
2016/01/12 1,678 1,678 1,600 1,610 2,300
2016/01/08 1,678 1,678 1,678 1,678 100
2016/01/07 1,716 1,716 1,679 1,679 200
2016/01/06 1,756 1,756 1,756 1,756 400
2016/01/05 1,710 1,710 1,676 1,676 600
2016/01/04 1,735 1,735 1,690 1,690 1,700

このページの先頭へ