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
2022/12/30 473 478 468 468 2,500
2022/12/29 470 478 470 471 1,900
2022/12/28 476 476 466 470 11,400
2022/12/27 475 475 469 475 6,200
2022/12/26 476 478 471 473 3,400
2022/12/23 480 480 470 480 6,600
2022/12/22 483 484 478 480 5,100
2022/12/21 486 486 481 483 4,100
2022/12/20 490 498 487 487 2,000
2022/12/19 491 497 490 492 2,800
2022/12/16 490 496 490 491 4,300
2022/12/15 495 500 494 494 4,800
2022/12/14 506 506 497 500 6,300
2022/12/13 498 504 498 500 3,700
2022/12/12 501 507 498 498 3,800
2022/12/09 510 510 482 501 11,000
2022/12/08 502 509 501 508 2,100
2022/12/07 492 510 492 510 4,400
2022/12/06 514 514 482 489 7,600
2022/12/05 517 517 505 514 2,900
2022/12/02 520 521 517 519 5,200
2022/12/01 511 519 511 519 11,700
2022/11/30 506 513 506 508 2,100
2022/11/29 506 513 506 506 3,700
2022/11/28 510 515 506 506 8,400
2022/11/25 513 513 507 508 6,500
2022/11/24 508 512 507 512 3,100
2022/11/22 511 511 505 508 4,100
2022/11/21 513 513 507 510 1,700
2022/11/18 512 513 510 513 3,400
2022/11/17 512 512 510 510 1,800
2022/11/16 510 511 510 510 2,500
2022/11/15 509 510 505 510 3,900
2022/11/14 509 510 509 509 2,500
2022/11/11 506 510 502 509 4,900
2022/11/10 502 505 501 501 1,600
2022/11/09 501 504 501 501 4,200
2022/11/08 502 506 502 503 1,200
2022/11/07 504 508 501 502 2,400
2022/11/04 501 508 501 502 800
2022/11/02 508 510 500 501 5,900
2022/11/01 501 509 501 508 3,100
2022/10/31 499 509 499 500 1,800
2022/10/28 509 509 499 499 5,600
2022/10/27 508 508 502 502 1,800
2022/10/26 505 508 501 502 4,000
2022/10/25 506 506 501 503 7,100
2022/10/24 504 505 502 502 5,000
2022/10/21 506 506 503 504 900
2022/10/20 504 504 503 503 3,900
2022/10/19 505 505 500 504 500
2022/10/18 495 499 493 499 800
2022/10/17 491 498 491 493 4,500
2022/10/14 507 507 488 488 6,900
2022/10/13 501 508 500 500 3,100
2022/10/12 500 508 500 508 1,400
2022/10/11 510 510 499 502 2,800
2022/10/07 502 510 502 510 2,700
2022/10/06 507 507 503 504 900
2022/10/05 504 505 504 505 400
2022/10/04 498 508 498 506 2,500
2022/10/03 508 508 498 498 3,400
2022/09/30 508 508 500 501 2,500
2022/09/29 508 510 508 508 1,000
2022/09/28 514 514 508 508 3,200
2022/09/27 520 520 510 511 800
2022/09/26 525 525 512 513 7,200
2022/09/22 506 511 504 510 3,300
2022/09/21 510 510 506 510 2,000
2022/09/20 514 514 508 511 2,500
2022/09/16 505 506 505 506 1,700
2022/09/15 512 512 505 505 3,000
2022/09/14 510 510 505 506 3,800
2022/09/13 513 513 511 511 900
2022/09/12 504 514 504 513 1,200
2022/09/09 513 513 504 504 6,000
2022/09/08 510 511 508 510 9,300
2022/09/07 508 509 508 508 400
2022/09/06 510 512 508 512 3,900
2022/09/05 511 515 510 510 800
2022/09/02 510 516 510 516 900
2022/09/01 510 510 510 510 300
2022/08/31 513 516 510 510 1,300
2022/08/30 517 519 511 519 600
2022/08/29 515 515 510 510 2,400
2022/08/26 516 518 513 515 2,000
2022/08/25 521 523 516 516 4,000
2022/08/24 512 519 512 519 1,800
2022/08/23 519 519 511 511 3,300
2022/08/22 519 521 519 519 4,500
2022/08/19 519 521 519 519 1,800
2022/08/18 519 520 513 519 4,100
2022/08/17 523 523 518 519 5,200
2022/08/16 521 521 516 517 1,900
2022/08/15 518 518 516 516 2,200
2022/08/12 526 526 519 519 2,600
2022/08/10 519 519 518 519 3,300
2022/08/09 519 522 517 519 2,800
2022/08/08 518 524 518 519 3,700
2022/08/05 522 522 512 518 4,900
2022/08/04 524 524 515 522 2,300
2022/08/03 519 521 513 513 3,100
2022/08/02 520 522 515 519 2,800
2022/08/01 519 521 519 519 1,900
2022/07/29 508 524 508 519 2,200
2022/07/28 520 525 502 502 10,900
2022/07/27 513 519 513 519 4,100
2022/07/26 516 516 509 513 5,900
2022/07/25 517 517 507 512 9,300
2022/07/22 511 513 511 511 3,400
2022/07/21 517 517 508 511 7,100
2022/07/20 525 529 516 517 13,000
2022/07/19 538 538 514 520 18,800
2022/07/15 522 522 500 500 13,800
2022/07/14 534 540 514 522 84,900
2022/07/13 500 545 500 509 29,300
2022/07/12 499 504 499 503 3,900
2022/07/11 508 508 502 502 2,100
2022/07/08 504 504 497 497 1,900
2022/07/07 500 505 498 500 2,000
2022/07/06 505 505 500 500 3,200
2022/07/05 499 505 499 500 3,600
2022/07/04 504 504 498 498 1,800
2022/07/01 496 498 496 498 900
2022/06/30 502 507 492 496 3,200
2022/06/29 505 505 489 494 2,100
2022/06/28 504 504 482 497 4,300
2022/06/27 500 500 486 488 2,700
2022/06/24 490 491 487 490 4,200
2022/06/23 487 489 487 489 1,200
2022/06/22 492 492 486 489 1,200
2022/06/21 493 493 483 490 1,100
2022/06/20 488 488 485 486 1,700
2022/06/17 498 498 482 490 3,100
2022/06/16 498 498 484 484 1,200
2022/06/15 497 499 497 499 500
2022/06/14 487 490 484 490 5,800
2022/06/13 496 496 488 488 2,700
2022/06/10 498 498 495 496 5,300
2022/06/09 498 499 491 494 6,700
2022/06/08 505 506 497 499 3,000
2022/06/07 503 508 498 499 3,400
2022/06/06 499 504 497 504 2,900
2022/06/03 503 503 498 500 1,800
2022/06/02 503 505 498 505 2,700
2022/06/01 505 505 496 498 5,400
2022/05/31 494 506 494 506 2,000
2022/05/30 508 508 501 501 2,200
2022/05/27 487 500 487 497 3,400
2022/05/26 500 500 495 495 1,100
2022/05/25 512 512 501 505 2,500
2022/05/24 504 504 498 498 1,700
2022/05/23 508 518 497 506 3,500
2022/05/20 498 508 498 508 1,700
2022/05/19 505 505 494 498 6,800
2022/05/18 512 512 509 509 1,400
2022/05/17 520 520 502 502 4,700
2022/05/16 504 522 504 510 4,800
2022/05/13 521 535 506 508 7,800
2022/05/12 538 542 522 522 8,200
2022/05/11 524 540 516 538 4,800
2022/05/10 520 523 506 523 8,300
2022/05/09 543 545 512 523 10,200
2022/05/06 549 554 541 543 15,200
2022/05/02 537 545 537 544 5,300
2022/04/28 532 537 532 532 5,100
2022/04/27 530 532 524 532 4,900
2022/04/26 525 527 524 524 1,700
2022/04/25 532 532 519 524 4,400
2022/04/22 517 525 509 525 5,000
2022/04/21 514 518 511 517 4,000
2022/04/20 510 515 503 511 6,300
2022/04/19 512 512 503 510 4,600
2022/04/18 504 506 503 503 3,000
2022/04/15 518 518 501 501 4,100
2022/04/14 530 534 512 518 15,400
2022/04/13 499 517 496 512 7,800
2022/04/12 501 501 494 499 3,300
2022/04/11 507 510 500 501 2,000
2022/04/08 507 507 494 496 1,900
2022/04/07 498 502 495 500 4,100
2022/04/06 508 508 498 500 3,700
2022/04/05 512 513 501 501 2,100
2022/04/04 503 512 492 508 5,900
2022/04/01 496 503 496 503 1,900
2022/03/31 507 512 497 506 2,700
2022/03/30 512 512 499 499 1,800
2022/03/29 494 498 494 494 3,700
2022/03/28 504 504 494 494 4,000
2022/03/25 499 506 494 494 5,400
2022/03/24 490 513 485 485 3,500
2022/03/23 495 496 490 496 4,600
2022/03/22 495 497 488 488 5,400
2022/03/18 496 496 490 495 2,600
2022/03/17 490 494 485 491 8,000
2022/03/16 483 485 478 482 1,900
2022/03/15 476 476 475 475 700
2022/03/14 477 479 475 475 6,700
2022/03/11 473 477 468 477 4,900
2022/03/10 479 495 474 474 5,600
2022/03/09 478 482 471 471 6,500
2022/03/08 480 483 478 479 1,200
2022/03/07 487 489 481 481 1,100
2022/03/04 500 500 488 489 4,800
2022/03/03 503 506 495 495 2,700
2022/03/02 495 503 490 493 7,800
2022/03/01 494 494 475 487 3,300
2022/02/28 479 498 475 494 4,600
2022/02/25 478 478 470 475 6,400
2022/02/24 479 479 470 470 5,000
2022/02/22 482 487 476 481 5,300
2022/02/21 479 488 474 482 4,700
2022/02/18 485 493 478 479 6,700
2022/02/17 484 494 482 485 13,000
2022/02/16 487 494 484 484 2,800
2022/02/15 495 495 483 483 5,000
2022/02/14 493 495 485 490 3,100
2022/02/10 488 489 481 483 8,700
2022/02/09 489 489 482 488 2,800
2022/02/08 491 491 479 481 3,200
2022/02/07 491 491 478 479 4,000
2022/02/04 477 478 474 476 2,700
2022/02/03 479 481 474 474 4,400
2022/02/02 477 486 477 479 2,000
2022/02/01 474 480 471 471 7,500
2022/01/31 488 490 469 472 4,500
2022/01/28 480 489 480 480 4,100
2022/01/27 499 503 471 472 11,100
2022/01/26 485 498 485 495 4,300
2022/01/25 509 509 480 485 9,700
2022/01/24 472 532 472 509 31,400
2022/01/21 484 484 472 472 6,300
2022/01/20 468 489 468 479 7,500
2022/01/19 480 480 468 468 8,000
2022/01/18 481 492 475 476 6,700
2022/01/17 490 500 479 480 14,600
2022/01/14 530 541 485 490 43,100
2022/01/13 587 587 523 548 98,500
2022/01/12 520 520 497 507 8,700
2022/01/11 482 526 482 524 16,000
2022/01/07 474 481 470 481 6,300
2022/01/06 469 475 468 475 4,600
2022/01/05 470 476 470 470 5,700
2022/01/04 477 478 471 473 3,700

このページの先頭へ