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
2018/12/28 854 911 854 903 24,400
2018/12/27 874 890 845 884 31,800
2018/12/26 777 810 760 799 50,300
2018/12/25 790 790 728 744 131,300
2018/12/21 887 899 826 829 115,400
2018/12/20 952 976 916 917 39,600
2018/12/19 1,003 1,010 971 994 26,800
2018/12/18 1,034 1,034 1,000 1,012 17,400
2018/12/17 1,060 1,060 1,035 1,035 10,800
2018/12/14 1,078 1,079 1,037 1,042 13,000
2018/12/13 1,074 1,074 1,044 1,063 7,100
2018/12/12 1,021 1,044 1,020 1,044 17,300
2018/12/11 1,073 1,082 1,005 1,011 10,100
2018/12/10 1,075 1,098 1,064 1,079 7,600
2018/12/07 1,080 1,120 1,080 1,096 9,200
2018/12/06 1,105 1,125 1,075 1,080 18,900
2018/12/05 1,119 1,122 1,106 1,114 9,400
2018/12/04 1,112 1,140 1,104 1,122 15,000
2018/12/03 1,128 1,139 1,110 1,126 12,100
2018/11/30 1,098 1,106 1,096 1,105 5,900
2018/11/29 1,120 1,120 1,092 1,095 7,300
2018/11/28 1,130 1,130 1,090 1,090 7,700
2018/11/27 1,143 1,149 1,108 1,112 18,300
2018/11/26 1,088 1,136 1,058 1,115 14,600
2018/11/22 1,027 1,057 1,020 1,057 11,500
2018/11/21 1,005 1,030 1,005 1,020 22,600
2018/11/20 1,048 1,068 1,015 1,043 16,800
2018/11/19 1,079 1,079 1,050 1,075 14,400
2018/11/16 1,110 1,116 1,060 1,082 21,600
2018/11/15 1,119 1,155 1,101 1,110 10,500
2018/11/14 1,148 1,148 1,120 1,121 11,000
2018/11/13 1,144 1,169 1,119 1,148 12,400
2018/11/12 1,189 1,189 1,150 1,168 12,900
2018/11/09 1,187 1,194 1,167 1,175 14,800
2018/11/08 1,178 1,190 1,165 1,187 15,800
2018/11/07 1,198 1,206 1,171 1,172 14,800
2018/11/06 1,198 1,213 1,178 1,185 12,100
2018/11/05 1,178 1,219 1,160 1,198 10,600
2018/11/02 1,139 1,182 1,139 1,182 19,400
2018/11/01 1,160 1,185 1,138 1,150 20,500
2018/10/31 1,148 1,166 1,130 1,166 22,900
2018/10/30 1,021 1,098 1,015 1,098 51,400
2018/10/29 1,171 1,171 1,061 1,076 52,500
2018/10/26 1,200 1,210 1,123 1,157 31,200
2018/10/25 1,201 1,225 1,151 1,183 53,200
2018/10/24 1,264 1,295 1,215 1,246 40,400
2018/10/23 1,300 1,300 1,259 1,269 26,600
2018/10/22 1,312 1,322 1,290 1,305 14,800
2018/10/19 1,325 1,340 1,322 1,327 10,200
2018/10/18 1,295 1,355 1,295 1,324 32,000
2018/10/17 1,322 1,333 1,301 1,301 27,000
2018/10/16 1,255 1,289 1,255 1,284 51,900
2018/10/15 1,274 1,300 1,242 1,254 160,100
2018/10/12 1,400 1,490 1,400 1,484 37,900
2018/10/11 1,430 1,455 1,400 1,409 63,400
2018/10/10 1,501 1,530 1,480 1,500 24,200
2018/10/09 1,535 1,535 1,475 1,497 23,200
2018/10/05 1,555 1,575 1,512 1,537 22,700
2018/10/04 1,555 1,634 1,555 1,560 32,600
2018/10/03 1,537 1,556 1,526 1,539 16,400
2018/10/02 1,561 1,561 1,500 1,544 39,200
2018/10/01 1,580 1,587 1,555 1,559 13,900
2018/09/28 1,598 1,599 1,566 1,580 20,100
2018/09/27 1,590 1,605 1,551 1,558 33,200
2018/09/26 1,550 1,569 1,530 1,550 41,500
2018/09/25 1,608 1,610 1,562 1,564 36,700
2018/09/21 1,618 1,630 1,610 1,610 29,500
2018/09/20 1,640 1,640 1,611 1,613 14,200
2018/09/19 1,642 1,645 1,621 1,626 24,600
2018/09/18 1,667 1,673 1,636 1,647 42,400
2018/09/14 1,700 1,715 1,661 1,674 45,500
2018/09/13 1,696 1,720 1,662 1,700 43,300
2018/09/12 1,678 1,693 1,661 1,688 24,700
2018/09/11 1,644 1,675 1,644 1,669 25,500
2018/09/10 1,660 1,662 1,643 1,644 14,100
2018/09/07 1,628 1,665 1,600 1,662 35,600
2018/09/06 1,670 1,709 1,620 1,628 73,800
2018/09/05 1,610 1,646 1,595 1,602 28,100
2018/09/04 1,698 1,698 1,611 1,622 60,500
2018/09/03 1,597 1,780 1,561 1,658 156,100
2018/08/31 1,615 1,615 1,586 1,596 20,100
2018/08/30 1,615 1,628 1,567 1,612 68,100
2018/08/29 1,701 1,701 1,614 1,633 74,500
2018/08/28 1,729 1,780 1,676 1,709 125,200
2018/08/27 1,661 1,718 1,632 1,718 91,100
2018/08/24 1,631 1,648 1,583 1,625 49,400
2018/08/23 1,635 1,673 1,579 1,610 73,900
2018/08/22 1,559 1,639 1,539 1,619 61,800
2018/08/21 1,636 1,643 1,515 1,532 106,400
2018/08/20 1,451 1,621 1,450 1,580 107,700
2018/08/17 1,451 1,477 1,449 1,451 19,200
2018/08/16 1,498 1,507 1,437 1,454 51,300
2018/08/15 1,500 1,575 1,500 1,518 75,100
2018/08/14 1,441 1,482 1,436 1,479 23,100
2018/08/13 1,462 1,469 1,423 1,456 20,400
2018/08/10 1,451 1,469 1,424 1,433 16,700
2018/08/09 1,469 1,469 1,431 1,448 12,500
2018/08/08 1,410 1,470 1,410 1,453 33,500
2018/08/07 1,404 1,430 1,395 1,410 46,300
2018/08/06 1,432 1,440 1,407 1,422 29,500
2018/08/03 1,470 1,478 1,440 1,440 24,000
2018/08/02 1,461 1,481 1,431 1,460 42,600
2018/08/01 1,500 1,515 1,461 1,471 39,400
2018/07/31 1,521 1,560 1,500 1,505 43,100
2018/07/30 1,515 1,543 1,491 1,520 38,200
2018/07/27 1,546 1,546 1,500 1,521 43,200
2018/07/26 1,564 1,571 1,531 1,545 36,400
2018/07/25 1,575 1,614 1,540 1,552 85,300
2018/07/24 1,476 1,592 1,466 1,536 103,900
2018/07/23 1,454 1,477 1,448 1,448 38,400
2018/07/20 1,485 1,516 1,460 1,483 69,500
2018/07/19 1,540 1,590 1,518 1,518 79,500
2018/07/18 1,483 1,597 1,469 1,580 117,500
2018/07/17 1,720 1,727 1,533 1,563 172,400
2018/07/13 1,802 1,808 1,706 1,720 142,700
2018/07/12 1,799 1,850 1,786 1,814 63,300
2018/07/11 1,790 1,879 1,783 1,800 93,900
2018/07/10 1,976 2,029 1,802 1,840 255,000
2018/07/09 1,900 2,046 1,890 1,941 339,400
2018/07/06 1,818 1,850 1,781 1,805 74,700
2018/07/05 1,821 1,877 1,781 1,830 83,700
2018/07/04 1,810 1,841 1,780 1,792 66,400
2018/07/03 1,810 1,895 1,761 1,830 113,300
2018/07/02 1,974 1,979 1,750 1,820 270,600
2018/06/29 1,849 1,990 1,840 1,990 217,000
2018/06/28 1,802 1,858 1,705 1,837 145,100
2018/06/27 1,884 1,909 1,800 1,835 143,400
2018/06/26 1,877 1,950 1,752 1,871 345,900
2018/06/25 1,670 1,859 1,655 1,849 364,100
2018/06/22 1,529 1,739 1,515 1,684 403,900
2018/06/21 1,466 1,560 1,458 1,542 122,500
2018/06/20 1,425 1,485 1,401 1,478 87,500
2018/06/19 1,523 1,544 1,407 1,463 279,000
2018/06/18 1,305 1,590 1,305 1,550 1,126,300
2018/06/15 1,294 1,310 1,279 1,307 53,300
2018/06/14 1,269 1,330 1,257 1,294 117,200
2018/06/13 1,308 1,308 1,270 1,275 52,500
2018/06/12 1,322 1,330 1,269 1,285 88,700
2018/06/11 1,299 1,299 1,241 1,295 221,800
2018/06/08 1,341 1,367 1,277 1,342 557,000
2018/06/07 1,210 1,347 1,210 1,347 1,402,800
2018/06/06 979 1,049 975 1,047 209,400
2018/06/05 960 976 953 959 31,500
2018/06/04 929 970 929 956 48,300
2018/06/01 906 917 898 917 27,300
2018/05/31 895 907 895 899 22,500
2018/05/30 897 910 890 905 9,600
2018/05/29 906 912 890 905 11,000
2018/05/28 912 912 900 907 10,900
2018/05/25 895 914 895 905 10,000
2018/05/24 917 917 900 904 8,000
2018/05/23 916 917 907 917 9,800
2018/05/22 910 912 901 907 8,300
2018/05/21 910 925 910 910 11,100
2018/05/18 890 911 890 909 22,900
2018/05/17 876 893 873 882 27,200
2018/05/16 873 878 865 870 7,400
2018/05/15 888 888 867 873 5,700
2018/05/14 880 883 873 876 13,500
2018/05/11 885 903 876 876 14,300
2018/05/10 912 917 889 889 18,300
2018/05/09 893 913 893 906 36,900
2018/05/08 874 893 870 893 20,700
2018/05/07 882 883 873 876 8,000
2018/05/02 866 881 866 876 17,000
2018/05/01 880 880 866 867 11,600
2018/04/27 875 879 862 872 16,200
2018/04/26 873 884 873 876 8,100
2018/04/25 880 880 870 873 4,400
2018/04/24 870 874 865 874 10,000
2018/04/23 885 887 870 870 7,100
2018/04/20 870 890 870 879 15,800
2018/04/19 861 863 850 863 5,500
2018/04/18 848 864 848 859 7,700
2018/04/17 850 854 838 848 25,200
2018/04/16 868 868 841 849 19,800
2018/04/13 878 878 854 864 11,600
2018/04/12 893 893 862 877 7,500
2018/04/11 850 911 847 893 54,300
2018/04/10 928 928 870 890 54,300
2018/04/09 950 950 920 934 25,800
2018/04/06 930 969 930 960 63,300
2018/04/05 930 941 915 934 25,000
2018/04/04 938 950 905 930 51,300
2018/04/03 865 936 865 927 76,400
2018/04/02 853 881 840 880 44,300
2018/03/30 843 844 837 840 7,900
2018/03/29 842 848 819 841 10,100
2018/03/28 833 843 819 820 19,600
2018/03/27 812 839 812 822 7,100
2018/03/26 797 815 793 803 14,700
2018/03/23 811 825 795 815 34,100
2018/03/22 840 845 831 840 11,400
2018/03/20 848 848 820 840 17,800
2018/03/19 852 856 836 842 22,000
2018/03/16 829 860 829 852 23,100
2018/03/15 818 826 811 816 11,600
2018/03/14 817 819 805 811 14,900
2018/03/13 830 830 813 817 10,800
2018/03/12 825 836 814 825 22,700
2018/03/09 859 859 827 839 15,000
2018/03/08 827 838 822 829 4,800
2018/03/07 837 841 818 835 11,200
2018/03/06 850 850 830 837 12,700
2018/03/05 857 857 811 818 29,100
2018/03/02 848 860 842 856 19,300
2018/03/01 860 878 842 878 31,500
2018/02/28 838 849 837 848 3,600
2018/02/27 840 855 830 838 15,500
2018/02/26 847 858 827 839 29,200
2018/02/23 842 850 840 847 6,700
2018/02/22 863 863 835 839 22,600
2018/02/21 870 875 863 865 11,400
2018/02/20 870 876 863 870 11,000
2018/02/19 850 878 847 878 25,300
2018/02/16 850 870 840 847 13,300
2018/02/15 832 852 830 846 16,400
2018/02/14 841 841 796 820 23,400
2018/02/13 860 860 844 850 12,700
2018/02/09 821 850 808 844 45,300
2018/02/08 858 870 842 851 57,300
2018/02/07 898 900 848 848 59,800
2018/02/06 839 866 811 853 183,600
2018/02/05 910 914 899 914 55,600
2018/02/02 936 941 920 933 35,400
2018/02/01 933 943 930 935 28,700
2018/01/31 909 943 900 943 42,200
2018/01/30 962 962 900 909 134,000
2018/01/29 977 980 907 950 199,500
2018/01/26 835 865 826 857 149,200
2018/01/25 820 856 814 830 74,200
2018/01/24 815 825 797 810 37,100
2018/01/23 796 815 795 815 33,200
2018/01/22 796 804 791 793 23,800
2018/01/19 785 795 776 795 15,700
2018/01/18 794 815 790 793 46,900
2018/01/17 782 793 768 786 56,400
2018/01/16 789 794 776 783 51,100
2018/01/15 790 801 783 799 42,000
2018/01/12 800 800 774 794 46,800
2018/01/11 785 809 785 801 120,000
2018/01/10 782 812 755 800 338,900
2018/01/09 843 860 834 857 109,000
2018/01/05 824 865 823 857 141,600
2018/01/04 815 833 814 814 85,400

このページの先頭へ