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
2019/12/30 1,095 1,145 1,091 1,117 32,000
2019/12/27 1,062 1,089 1,060 1,081 17,200
2019/12/26 1,048 1,080 1,040 1,079 20,100
2019/12/25 1,069 1,069 1,027 1,047 17,100
2019/12/24 1,097 1,098 1,050 1,055 22,700
2019/12/23 1,046 1,079 1,025 1,079 32,400
2019/12/20 1,002 1,041 997 1,041 22,200
2019/12/19 1,002 1,008 999 1,001 14,500
2019/12/18 996 1,013 988 1,013 15,500
2019/12/17 995 1,019 995 1,002 9,400
2019/12/16 1,016 1,024 1,000 1,000 17,500
2019/12/13 980 1,019 976 991 45,700
2019/12/12 1,045 1,055 1,040 1,040 18,900
2019/12/11 1,120 1,120 1,058 1,059 51,600
2019/12/10 1,132 1,196 1,115 1,125 93,100
2019/12/09 1,161 1,171 1,055 1,102 82,100
2019/12/06 1,019 1,141 1,006 1,135 157,100
2019/12/05 981 1,029 949 992 57,300
2019/12/04 941 982 910 966 46,900
2019/12/03 892 944 892 944 35,300
2019/12/02 894 895 888 892 5,700
2019/11/29 869 886 869 885 5,600
2019/11/28 869 881 869 870 11,100
2019/11/27 891 893 881 881 1,100
2019/11/26 893 893 860 891 6,300
2019/11/25 891 895 883 892 6,700
2019/11/22 882 897 882 891 2,800
2019/11/21 885 907 883 885 1,200
2019/11/20 896 896 884 884 1,800
2019/11/19 897 897 885 896 3,200
2019/11/18 906 908 886 896 3,500
2019/11/15 883 908 883 906 2,800
2019/11/14 902 902 882 883 5,300
2019/11/13 903 914 902 906 7,900
2019/11/12 886 900 873 899 11,100
2019/11/11 857 871 857 871 5,300
2019/11/08 847 857 847 855 3,500
2019/11/07 849 856 840 846 9,200
2019/11/06 848 854 848 849 2,800
2019/11/05 842 848 839 841 7,500
2019/11/01 841 853 838 840 10,100
2019/10/31 843 858 842 852 8,400
2019/10/30 861 865 832 855 14,600
2019/10/29 867 870 857 864 5,600
2019/10/28 885 885 866 868 6,100
2019/10/25 885 887 871 881 7,700
2019/10/24 898 898 886 888 2,600
2019/10/23 885 894 876 886 6,200
2019/10/21 884 898 880 885 5,300
2019/10/18 870 907 870 883 19,900
2019/10/17 869 876 867 868 4,900
2019/10/16 879 889 867 868 9,600
2019/10/15 858 890 848 864 46,900
2019/10/11 915 934 915 933 11,900
2019/10/10 911 943 911 911 12,300
2019/10/09 940 945 899 911 9,900
2019/10/08 910 952 910 952 24,100
2019/10/07 870 910 865 910 23,400
2019/10/04 849 859 849 856 5,200
2019/10/03 843 859 843 849 6,300
2019/10/02 843 850 837 850 6,500
2019/10/01 830 840 827 838 3,900
2019/09/30 838 838 827 827 2,400
2019/09/27 833 833 825 830 2,300
2019/09/26 838 848 818 833 7,400
2019/09/25 848 848 833 840 6,300
2019/09/24 830 842 818 824 7,400
2019/09/20 815 830 815 824 9,500
2019/09/19 835 835 819 820 7,100
2019/09/18 837 837 825 827 6,600
2019/09/17 841 845 821 841 3,700
2019/09/13 836 840 825 840 4,400
2019/09/12 840 840 831 834 2,900
2019/09/11 824 832 824 832 2,700
2019/09/10 818 829 818 829 3,100
2019/09/09 822 829 811 818 10,300
2019/09/06 837 839 832 832 1,200
2019/09/05 832 840 832 836 1,400
2019/09/04 832 840 832 832 1,300
2019/09/03 836 836 831 832 3,500
2019/09/02 836 850 836 845 4,900
2019/08/30 833 836 826 830 2,600
2019/08/29 837 845 828 834 4,400
2019/08/28 850 850 834 838 2,800
2019/08/27 840 846 837 840 5,000
2019/08/26 864 868 834 853 7,200
2019/08/23 871 871 855 859 7,000
2019/08/22 882 882 869 873 3,000
2019/08/21 890 890 879 882 3,600
2019/08/20 886 889 883 883 1,800
2019/08/19 894 894 881 883 6,200
2019/08/16 889 902 879 879 4,300
2019/08/15 888 903 880 889 6,200
2019/08/14 918 918 891 893 6,200
2019/08/13 893 897 887 888 4,900
2019/08/09 913 914 901 901 2,900
2019/08/08 909 909 895 900 2,300
2019/08/07 901 903 893 898 4,800
2019/08/06 887 901 866 901 8,900
2019/08/05 918 918 901 901 2,400
2019/08/02 901 912 901 912 3,400
2019/08/01 904 910 904 906 1,800
2019/07/31 926 926 904 910 2,300
2019/07/30 908 927 907 927 8,000
2019/07/29 908 909 907 907 2,600
2019/07/26 907 911 905 906 1,300
2019/07/25 912 913 900 907 3,700
2019/07/24 908 908 900 901 2,100
2019/07/23 902 907 902 907 2,800
2019/07/22 912 912 901 902 1,600
2019/07/19 900 912 900 907 4,800
2019/07/18 907 907 895 902 5,200
2019/07/17 916 916 900 907 14,400
2019/07/16 960 965 916 916 19,300
2019/07/12 928 949 920 931 5,500
2019/07/11 957 957 933 935 5,100
2019/07/10 939 961 934 950 7,100
2019/07/09 942 943 933 939 1,800
2019/07/08 952 952 932 933 1,500
2019/07/05 953 953 935 945 3,800
2019/07/04 946 958 920 939 5,400
2019/07/03 946 952 932 943 2,500
2019/07/02 913 943 913 937 7,800
2019/07/01 937 938 906 912 10,100
2019/06/28 924 947 901 926 14,000
2019/06/27 915 915 904 914 900
2019/06/26 917 917 902 902 3,600
2019/06/25 934 934 910 926 6,600
2019/06/24 922 922 902 907 1,200
2019/06/21 911 913 900 900 5,100
2019/06/20 916 935 911 916 3,100
2019/06/19 905 924 904 915 2,600
2019/06/18 912 916 900 905 3,900
2019/06/17 923 923 900 912 2,600
2019/06/14 956 956 926 926 1,900
2019/06/13 930 930 915 915 1,200
2019/06/12 915 923 911 917 4,800
2019/06/11 918 924 918 922 2,000
2019/06/10 919 934 918 921 4,500
2019/06/07 925 930 917 919 2,000
2019/06/06 942 942 927 930 2,200
2019/06/05 929 946 915 931 3,400
2019/06/04 952 952 910 927 4,000
2019/06/03 969 969 920 925 6,100
2019/05/31 978 978 962 967 1,700
2019/05/30 960 974 951 970 3,600
2019/05/29 960 972 951 971 4,100
2019/05/28 947 980 943 968 8,700
2019/05/27 939 941 930 932 4,900
2019/05/24 928 928 915 915 2,700
2019/05/23 908 930 906 919 7,200
2019/05/22 910 918 908 910 4,400
2019/05/21 933 935 906 906 16,900
2019/05/20 910 925 902 903 4,000
2019/05/17 924 924 905 919 4,200
2019/05/16 924 924 905 905 2,600
2019/05/15 934 934 912 913 4,000
2019/05/14 910 916 865 900 8,600
2019/05/13 912 941 911 922 3,500
2019/05/10 914 922 909 916 7,000
2019/05/09 914 927 911 915 2,500
2019/05/08 937 945 914 914 10,000
2019/05/07 984 985 952 952 6,200
2019/04/26 991 999 969 979 12,100
2019/04/25 995 995 990 991 5,500
2019/04/24 993 1,000 991 992 6,100
2019/04/23 993 1,010 993 998 4,900
2019/04/22 996 1,009 995 995 6,900
2019/04/19 1,004 1,010 995 996 13,500
2019/04/18 1,004 1,026 1,004 1,010 5,800
2019/04/17 1,006 1,020 1,000 1,006 10,700
2019/04/16 1,034 1,047 1,013 1,014 8,200
2019/04/15 1,016 1,043 1,001 1,043 42,200
2019/04/12 1,039 1,059 1,013 1,013 38,900
2019/04/11 1,112 1,154 1,112 1,154 12,100
2019/04/10 1,106 1,137 1,106 1,120 10,100
2019/04/09 1,139 1,139 1,110 1,111 15,000
2019/04/08 1,147 1,198 1,130 1,152 35,300
2019/04/05 1,060 1,338 1,044 1,149 268,500
2019/04/04 1,034 1,039 1,024 1,038 6,100
2019/04/03 1,018 1,039 1,017 1,020 4,200
2019/04/02 1,029 1,045 1,026 1,040 5,500
2019/04/01 1,040 1,048 1,020 1,040 6,600
2019/03/29 1,014 1,047 1,010 1,040 13,800
2019/03/28 1,026 1,030 995 1,015 8,100
2019/03/27 1,002 1,025 995 1,025 10,000
2019/03/26 998 1,004 991 1,002 10,700
2019/03/25 1,003 1,004 991 1,000 10,400
2019/03/22 1,006 1,035 1,006 1,020 8,900
2019/03/20 995 1,009 995 1,006 7,600
2019/03/19 1,007 1,015 1,000 1,004 5,000
2019/03/18 980 1,020 980 1,010 16,800
2019/03/15 944 967 937 967 6,000
2019/03/14 945 945 933 945 5,200
2019/03/13 950 950 930 949 5,300
2019/03/12 952 958 942 955 6,700
2019/03/11 960 965 936 939 6,600
2019/03/08 986 986 940 953 16,600
2019/03/07 993 999 979 986 8,900
2019/03/06 1,000 1,000 994 1,000 5,000
2019/03/05 1,020 1,020 1,000 1,004 6,300
2019/03/04 995 1,014 995 1,007 5,700
2019/03/01 998 1,014 997 1,000 2,400
2019/02/28 1,011 1,014 997 1,000 9,100
2019/02/27 1,022 1,025 1,000 1,025 15,400
2019/02/26 1,035 1,046 1,021 1,027 11,300
2019/02/25 1,055 1,055 1,033 1,041 7,700
2019/02/22 1,054 1,054 1,033 1,042 5,100
2019/02/21 1,055 1,056 1,033 1,050 9,800
2019/02/20 1,063 1,077 1,058 1,058 6,000
2019/02/19 1,062 1,074 1,060 1,068 3,000
2019/02/18 1,050 1,068 1,050 1,068 5,700
2019/02/15 1,078 1,078 1,048 1,055 6,300
2019/02/14 1,080 1,089 1,062 1,078 3,900
2019/02/13 1,080 1,086 1,071 1,080 5,800
2019/02/12 1,070 1,080 1,070 1,079 5,300
2019/02/08 1,094 1,094 1,055 1,070 12,000
2019/02/07 1,096 1,156 1,096 1,111 27,200
2019/02/06 1,079 1,088 1,071 1,088 4,000
2019/02/05 1,077 1,084 1,071 1,080 6,600
2019/02/04 1,067 1,076 1,053 1,074 5,700
2019/02/01 1,068 1,072 1,041 1,052 5,700
2019/01/31 1,006 1,067 1,006 1,065 12,700
2019/01/30 1,055 1,055 989 1,003 14,800
2019/01/29 1,080 1,080 1,050 1,063 7,200
2019/01/28 1,097 1,115 1,079 1,088 7,100
2019/01/25 1,124 1,124 1,094 1,094 9,300
2019/01/24 1,106 1,106 1,086 1,100 6,300
2019/01/23 1,110 1,114 1,078 1,095 8,500
2019/01/22 1,125 1,125 1,082 1,087 15,400
2019/01/21 1,121 1,185 1,100 1,121 30,000
2019/01/18 1,045 1,093 1,043 1,092 18,400
2019/01/17 985 1,045 985 1,015 22,200
2019/01/16 960 992 950 978 10,400
2019/01/15 910 959 910 952 25,500
2019/01/11 1,017 1,022 965 985 22,500
2019/01/10 1,053 1,055 1,016 1,016 18,300
2019/01/09 1,024 1,083 1,013 1,063 27,100
2019/01/08 951 1,023 943 1,016 19,300
2019/01/07 948 974 940 940 10,200
2019/01/04 858 917 858 906 19,700

このページの先頭へ