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
2020/12/30 590 600 590 600 7,600
2020/12/29 583 593 582 591 8,200
2020/12/28 587 589 576 587 37,500
2020/12/25 583 590 580 587 28,500
2020/12/24 604 604 584 584 10,800
2020/12/23 595 605 583 585 18,100
2020/12/22 620 624 594 595 29,800
2020/12/21 628 629 620 620 12,100
2020/12/18 639 639 629 629 3,400
2020/12/17 632 636 630 631 8,300
2020/12/16 633 640 631 632 9,400
2020/12/15 636 643 635 643 10,600
2020/12/14 638 640 635 636 12,800
2020/12/11 646 648 635 648 13,800
2020/12/10 639 643 631 635 7,900
2020/12/09 649 649 636 639 1,900
2020/12/08 646 649 630 635 7,800
2020/12/07 650 657 640 644 6,900
2020/12/04 648 659 647 657 8,500
2020/12/03 660 660 647 654 7,400
2020/12/02 655 661 646 660 14,100
2020/12/01 656 656 635 645 7,300
2020/11/30 663 663 647 650 4,300
2020/11/27 633 661 633 658 1,300
2020/11/26 647 654 636 653 8,000
2020/11/25 655 655 645 645 10,700
2020/11/24 623 650 623 637 8,000
2020/11/20 615 629 611 629 12,000
2020/11/19 620 623 615 617 7,100
2020/11/18 640 640 623 628 7,400
2020/11/17 655 655 640 641 12,800
2020/11/16 652 655 650 651 4,300
2020/11/13 653 660 645 654 14,600
2020/11/12 660 671 660 662 4,100
2020/11/11 652 665 652 660 4,100
2020/11/10 654 665 651 651 7,700
2020/11/09 649 658 649 658 3,300
2020/11/06 653 659 648 655 10,700
2020/11/05 662 663 651 653 5,800
2020/11/04 649 673 649 668 5,200
2020/11/02 645 653 645 649 4,800
2020/10/30 677 677 653 653 6,300
2020/10/29 676 691 668 677 6,800
2020/10/28 707 707 691 696 2,500
2020/10/27 705 705 695 697 5,800
2020/10/26 724 724 695 701 7,600
2020/10/23 703 706 696 703 4,600
2020/10/22 717 717 701 703 3,200
2020/10/21 730 730 707 713 3,500
2020/10/20 714 717 700 701 7,100
2020/10/19 693 706 690 697 8,200
2020/10/16 682 698 665 684 13,000
2020/10/15 666 685 642 672 73,000
2020/10/14 740 756 722 746 29,800
2020/10/13 730 738 722 729 10,800
2020/10/12 720 728 719 719 3,200
2020/10/09 724 731 713 720 7,100
2020/10/08 713 730 713 724 5,800
2020/10/07 723 730 721 726 3,600
2020/10/06 735 737 715 715 10,500
2020/10/05 723 733 712 733 17,600
2020/10/02 707 715 701 701 4,700
2020/09/30 711 719 702 710 9,100
2020/09/29 715 716 700 711 4,200
2020/09/28 701 715 688 715 3,800
2020/09/25 689 710 669 695 19,300
2020/09/24 709 712 661 679 49,300
2020/09/23 742 744 707 712 14,700
2020/09/18 740 747 735 735 4,400
2020/09/17 747 751 725 743 15,500
2020/09/16 734 740 730 732 12,100
2020/09/15 730 748 729 747 6,300
2020/09/14 745 746 725 741 9,400
2020/09/11 758 758 743 745 6,700
2020/09/10 734 754 726 732 15,200
2020/09/09 742 742 732 734 6,800
2020/09/08 740 741 719 731 16,100
2020/09/07 731 740 715 739 11,100
2020/09/04 728 742 727 730 15,100
2020/09/03 727 760 727 751 26,800
2020/09/02 738 742 718 724 12,500
2020/09/01 729 744 721 733 18,700
2020/08/31 720 727 706 720 21,300
2020/08/28 757 767 708 720 67,500
2020/08/27 785 787 746 746 72,300
2020/08/26 815 826 772 800 112,000
2020/08/25 820 899 809 811 554,800
2020/08/24 800 817 765 776 217,000
2020/08/21 860 903 810 830 260,700
2020/08/20 1,012 1,012 842 858 780,600
2020/08/19 862 862 862 862 17,000
2020/08/18 662 712 658 712 19,900
2020/08/17 612 620 608 612 2,400
2020/08/14 609 611 604 605 7,800
2020/08/13 626 628 618 618 5,400
2020/08/12 608 626 595 626 7,400
2020/08/11 594 603 581 600 6,200
2020/08/07 579 590 579 590 2,500
2020/08/06 582 586 576 583 4,200
2020/08/05 585 590 580 582 3,400
2020/08/04 594 594 572 591 4,800
2020/08/03 585 596 570 570 7,000
2020/07/31 590 598 583 585 4,000
2020/07/30 592 603 588 588 5,900
2020/07/29 600 601 584 595 7,500
2020/07/28 594 611 594 601 8,500
2020/07/27 625 625 593 594 10,300
2020/07/22 635 635 620 620 10,000
2020/07/21 648 649 631 635 5,400
2020/07/20 651 654 643 653 2,700
2020/07/17 653 667 651 653 2,200
2020/07/16 642 665 640 650 12,500
2020/07/15 666 666 638 650 20,800
2020/07/14 684 685 675 676 4,100
2020/07/13 691 695 667 684 11,900
2020/07/10 710 710 692 702 4,900
2020/07/09 715 715 692 703 5,100
2020/07/08 689 710 689 706 11,700
2020/07/07 688 708 688 698 8,100
2020/07/06 695 708 671 686 12,900
2020/07/03 686 686 656 664 6,500
2020/07/02 674 679 664 671 6,700
2020/07/01 692 700 661 674 7,300
2020/06/30 708 710 694 696 5,600
2020/06/29 700 710 695 708 8,600
2020/06/26 730 730 707 711 10,200
2020/06/25 730 733 715 715 5,300
2020/06/24 724 732 716 716 4,700
2020/06/23 723 729 703 729 8,300
2020/06/22 727 728 721 723 3,800
2020/06/19 725 727 722 727 2,800
2020/06/18 737 745 722 731 5,200
2020/06/17 756 756 720 737 11,100
2020/06/16 730 756 730 752 12,200
2020/06/15 711 725 711 721 4,000
2020/06/12 721 724 702 721 8,900
2020/06/11 733 741 723 733 4,400
2020/06/10 733 741 728 741 6,100
2020/06/09 732 738 730 738 6,700
2020/06/08 740 740 731 732 4,500
2020/06/05 735 736 723 732 4,800
2020/06/04 734 739 721 722 4,800
2020/06/03 749 749 731 733 4,900
2020/06/02 743 751 735 735 6,400
2020/06/01 760 760 743 745 12,500
2020/05/29 761 776 751 766 7,100
2020/05/28 765 783 765 776 7,600
2020/05/27 747 769 740 755 16,600
2020/05/26 720 749 720 747 18,100
2020/05/25 731 731 701 720 12,200
2020/05/22 725 732 720 731 6,000
2020/05/21 732 742 724 725 3,900
2020/05/20 740 746 719 730 8,400
2020/05/19 745 745 734 745 5,600
2020/05/18 759 759 715 715 6,400
2020/05/15 759 759 717 734 6,100
2020/05/14 729 760 729 740 12,800
2020/05/13 727 729 720 725 4,700
2020/05/12 720 730 718 727 6,100
2020/05/11 690 728 690 728 17,800
2020/05/08 680 707 680 685 15,200
2020/05/07 699 700 667 694 7,100
2020/05/01 705 705 686 689 5,400
2020/04/30 712 719 701 708 10,200
2020/04/28 663 690 663 690 11,100
2020/04/27 657 663 641 651 10,900
2020/04/24 644 644 621 638 9,400
2020/04/23 610 651 610 634 5,800
2020/04/22 590 616 590 607 7,000
2020/04/21 639 642 616 616 10,500
2020/04/20 669 669 638 649 11,800
2020/04/17 652 665 641 659 10,500
2020/04/16 666 667 641 654 10,400
2020/04/15 686 690 660 676 16,600
2020/04/14 737 738 695 695 21,700
2020/04/13 721 756 711 725 20,300
2020/04/10 704 775 704 710 35,800
2020/04/09 609 694 609 694 26,400
2020/04/08 568 598 564 598 11,400
2020/04/07 552 580 552 568 13,900
2020/04/06 543 568 538 549 7,200
2020/04/03 539 564 530 544 7,800
2020/04/02 530 543 530 536 9,700
2020/04/01 574 599 532 544 18,500
2020/03/31 580 598 573 575 11,600
2020/03/30 567 583 544 559 12,000
2020/03/27 575 609 575 595 6,800
2020/03/26 614 614 570 570 16,400
2020/03/25 600 616 585 605 28,800
2020/03/24 541 565 530 565 25,600
2020/03/23 562 562 528 541 13,400
2020/03/19 545 545 511 535 23,500
2020/03/18 543 593 543 547 28,400
2020/03/17 511 554 501 548 36,400
2020/03/16 544 579 532 571 36,200
2020/03/13 580 600 530 544 67,600
2020/03/12 640 640 600 620 21,100
2020/03/11 696 706 633 641 13,000
2020/03/10 631 689 580 686 35,000
2020/03/09 699 700 645 680 31,100
2020/03/06 736 736 701 711 20,200
2020/03/05 768 768 746 747 5,000
2020/03/04 727 754 727 753 6,800
2020/03/03 760 780 757 757 18,600
2020/03/02 730 785 720 757 22,200
2020/02/28 758 778 722 762 32,300
2020/02/27 807 814 788 791 15,100
2020/02/26 793 808 775 804 17,600
2020/02/25 821 835 806 812 34,500
2020/02/21 886 909 863 864 23,900
2020/02/20 928 928 901 916 2,200
2020/02/19 889 920 880 920 7,600
2020/02/18 900 902 878 889 8,000
2020/02/17 891 917 875 901 5,900
2020/02/14 920 923 908 916 3,000
2020/02/13 914 922 910 919 6,100
2020/02/12 935 935 911 915 4,800
2020/02/10 967 969 911 911 10,700
2020/02/07 945 957 923 943 7,300
2020/02/06 945 960 945 959 6,200
2020/02/05 940 940 926 939 4,300
2020/02/04 890 925 890 925 10,800
2020/02/03 866 896 861 883 23,000
2020/01/31 935 935 865 910 30,700
2020/01/30 980 988 925 928 18,700
2020/01/29 996 1,000 978 980 5,500
2020/01/28 984 999 977 988 9,900
2020/01/27 998 1,007 984 998 9,200
2020/01/24 1,008 1,012 998 1,003 9,900
2020/01/23 1,006 1,016 998 1,012 7,700
2020/01/22 1,016 1,023 1,006 1,006 12,300
2020/01/21 1,010 1,026 1,010 1,020 6,400
2020/01/20 1,002 1,023 1,000 1,017 9,000
2020/01/17 1,035 1,035 980 1,015 23,800
2020/01/16 1,051 1,060 1,011 1,035 26,600
2020/01/15 1,079 1,080 1,050 1,057 22,400
2020/01/14 1,080 1,109 1,042 1,058 43,300
2020/01/10 1,125 1,126 1,100 1,123 27,300
2020/01/09 1,063 1,108 1,063 1,098 16,600
2020/01/08 1,064 1,074 1,043 1,062 12,700
2020/01/07 1,056 1,084 1,056 1,068 6,700
2020/01/06 1,097 1,097 1,053 1,056 23,100

このページの先頭へ