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 |
---|---|---|---|---|---|
2023/12/29 | 586 | 608 | 586 | 593 | 21,000 |
2023/12/28 | 573 | 584 | 568 | 583 | 14,800 |
2023/12/27 | 563 | 576 | 560 | 568 | 27,700 |
2023/12/26 | 564 | 574 | 554 | 568 | 13,800 |
2023/12/25 | 574 | 574 | 559 | 562 | 16,000 |
2023/12/22 | 562 | 563 | 556 | 560 | 2,000 |
2023/12/21 | 553 | 564 | 553 | 556 | 5,800 |
2023/12/20 | 565 | 565 | 552 | 552 | 8,500 |
2023/12/19 | 565 | 565 | 559 | 565 | 2,400 |
2023/12/18 | 565 | 567 | 557 | 565 | 7,100 |
2023/12/15 | 556 | 562 | 555 | 559 | 5,900 |
2023/12/14 | 558 | 564 | 550 | 551 | 9,000 |
2023/12/13 | 559 | 564 | 559 | 564 | 3,600 |
2023/12/12 | 572 | 573 | 555 | 555 | 7,600 |
2023/12/11 | 549 | 577 | 546 | 573 | 16,700 |
2023/12/08 | 580 | 582 | 535 | 539 | 52,700 |
2023/12/07 | 579 | 589 | 575 | 585 | 4,400 |
2023/12/06 | 585 | 585 | 575 | 579 | 5,400 |
2023/12/05 | 578 | 589 | 577 | 585 | 10,100 |
2023/12/04 | 568 | 581 | 568 | 576 | 8,400 |
2023/12/01 | 572 | 580 | 572 | 572 | 6,000 |
2023/11/30 | 588 | 588 | 559 | 566 | 20,600 |
2023/11/29 | 609 | 609 | 581 | 588 | 5,000 |
2023/11/28 | 593 | 618 | 591 | 609 | 13,300 |
2023/11/27 | 595 | 606 | 585 | 602 | 24,200 |
2023/11/24 | 625 | 625 | 580 | 581 | 34,200 |
2023/11/22 | 619 | 636 | 600 | 624 | 40,100 |
2023/11/21 | 585 | 630 | 584 | 622 | 54,700 |
2023/11/20 | 583 | 593 | 579 | 581 | 17,200 |
2023/11/17 | 573 | 579 | 570 | 578 | 11,900 |
2023/11/16 | 561 | 575 | 561 | 570 | 19,200 |
2023/11/15 | 558 | 560 | 553 | 556 | 17,200 |
2023/11/14 | 550 | 559 | 550 | 556 | 9,100 |
2023/11/13 | 545 | 552 | 545 | 550 | 9,900 |
2023/11/10 | 545 | 546 | 541 | 545 | 10,800 |
2023/11/09 | 548 | 548 | 544 | 545 | 1,900 |
2023/11/08 | 544 | 545 | 542 | 544 | 16,100 |
2023/11/07 | 535 | 542 | 532 | 542 | 8,600 |
2023/11/06 | 537 | 538 | 535 | 535 | 13,900 |
2023/11/02 | 540 | 542 | 535 | 537 | 25,900 |
2023/11/01 | 542 | 542 | 532 | 540 | 11,000 |
2023/10/31 | 542 | 542 | 532 | 540 | 3,700 |
2023/10/30 | 537 | 540 | 534 | 534 | 9,900 |
2023/10/27 | 526 | 540 | 526 | 537 | 10,300 |
2023/10/26 | 526 | 529 | 526 | 526 | 8,900 |
2023/10/25 | 530 | 531 | 517 | 526 | 10,700 |
2023/10/24 | 530 | 530 | 515 | 522 | 15,400 |
2023/10/23 | 545 | 545 | 520 | 530 | 49,000 |
2023/10/20 | 511 | 517 | 500 | 510 | 31,000 |
2023/10/19 | 520 | 527 | 517 | 517 | 14,400 |
2023/10/18 | 524 | 528 | 520 | 524 | 14,800 |
2023/10/17 | 528 | 532 | 520 | 529 | 20,900 |
2023/10/16 | 546 | 550 | 518 | 536 | 115,500 |
2023/10/13 | 526 | 532 | 520 | 526 | 17,700 |
2023/10/12 | 528 | 528 | 521 | 521 | 2,500 |
2023/10/11 | 522 | 528 | 521 | 521 | 2,300 |
2023/10/10 | 520 | 523 | 518 | 520 | 8,700 |
2023/10/06 | 523 | 523 | 510 | 519 | 4,300 |
2023/10/05 | 519 | 519 | 510 | 515 | 23,600 |
2023/10/04 | 518 | 519 | 516 | 519 | 2,600 |
2023/10/03 | 518 | 521 | 517 | 520 | 1,100 |
2023/10/02 | 519 | 523 | 518 | 518 | 3,000 |
2023/09/29 | 531 | 531 | 516 | 518 | 4,400 |
2023/09/28 | 541 | 541 | 531 | 531 | 1,200 |
2023/09/27 | 531 | 533 | 525 | 532 | 4,400 |
2023/09/26 | 525 | 532 | 515 | 527 | 7,200 |
2023/09/25 | 540 | 540 | 528 | 529 | 14,600 |
2023/09/22 | 534 | 536 | 524 | 530 | 3,800 |
2023/09/21 | 545 | 546 | 525 | 534 | 11,700 |
2023/09/20 | 557 | 557 | 542 | 545 | 6,700 |
2023/09/19 | 549 | 560 | 540 | 552 | 43,000 |
2023/09/15 | 547 | 547 | 534 | 536 | 11,300 |
2023/09/14 | 532 | 547 | 527 | 542 | 33,200 |
2023/09/13 | 530 | 530 | 523 | 530 | 3,600 |
2023/09/12 | 518 | 534 | 514 | 530 | 10,500 |
2023/09/11 | 515 | 519 | 512 | 519 | 7,000 |
2023/09/08 | 523 | 523 | 515 | 515 | 7,300 |
2023/09/07 | 533 | 533 | 519 | 527 | 10,800 |
2023/09/06 | 520 | 530 | 519 | 524 | 25,000 |
2023/09/05 | 509 | 539 | 507 | 521 | 40,800 |
2023/09/04 | 507 | 514 | 506 | 509 | 14,600 |
2023/09/01 | 501 | 512 | 501 | 511 | 17,700 |
2023/08/31 | 501 | 505 | 496 | 500 | 18,800 |
2023/08/30 | 501 | 503 | 495 | 501 | 19,400 |
2023/08/29 | 504 | 505 | 501 | 501 | 4,100 |
2023/08/28 | 503 | 510 | 499 | 501 | 10,700 |
2023/08/25 | 499 | 499 | 495 | 496 | 3,100 |
2023/08/24 | 498 | 500 | 496 | 500 | 600 |
2023/08/23 | 500 | 500 | 492 | 492 | 2,000 |
2023/08/22 | 499 | 499 | 494 | 495 | 700 |
2023/08/21 | 491 | 499 | 491 | 499 | 1,100 |
2023/08/18 | 491 | 492 | 491 | 491 | 7,700 |
2023/08/17 | 499 | 500 | 493 | 493 | 1,600 |
2023/08/16 | 499 | 499 | 492 | 496 | 2,000 |
2023/08/15 | 496 | 500 | 495 | 500 | 5,200 |
2023/08/14 | 493 | 509 | 493 | 498 | 6,600 |
2023/08/10 | 499 | 500 | 494 | 497 | 2,200 |
2023/08/09 | 500 | 508 | 492 | 503 | 11,900 |
2023/08/08 | 507 | 507 | 500 | 502 | 5,000 |
2023/08/07 | 510 | 510 | 502 | 503 | 2,100 |
2023/08/04 | 503 | 514 | 500 | 510 | 6,800 |
2023/08/03 | 514 | 515 | 503 | 503 | 6,200 |
2023/08/02 | 508 | 515 | 508 | 513 | 3,400 |
2023/08/01 | 505 | 519 | 505 | 515 | 15,400 |
2023/07/31 | 505 | 511 | 501 | 501 | 10,500 |
2023/07/28 | 503 | 507 | 500 | 504 | 11,100 |
2023/07/27 | 512 | 516 | 504 | 504 | 14,100 |
2023/07/26 | 506 | 523 | 504 | 514 | 38,200 |
2023/07/25 | 514 | 515 | 507 | 512 | 22,100 |
2023/07/24 | 526 | 526 | 505 | 515 | 80,500 |
2023/07/21 | 542 | 574 | 501 | 516 | 707,400 |
2023/07/20 | 490 | 495 | 490 | 494 | 6,700 |
2023/07/19 | 499 | 499 | 491 | 492 | 4,300 |
2023/07/18 | 515 | 515 | 490 | 499 | 23,400 |
2023/07/14 | 496 | 510 | 496 | 509 | 21,400 |
2023/07/13 | 496 | 500 | 495 | 498 | 5,200 |
2023/07/12 | 497 | 497 | 492 | 496 | 2,100 |
2023/07/11 | 494 | 498 | 493 | 493 | 3,300 |
2023/07/10 | 493 | 497 | 491 | 491 | 3,800 |
2023/07/07 | 492 | 499 | 492 | 496 | 1,400 |
2023/07/06 | 497 | 499 | 493 | 493 | 1,900 |
2023/07/05 | 495 | 502 | 492 | 496 | 9,900 |
2023/07/04 | 500 | 500 | 497 | 500 | 1,500 |
2023/07/03 | 498 | 500 | 498 | 500 | 3,700 |
2023/06/30 | 494 | 499 | 494 | 498 | 1,100 |
2023/06/29 | 496 | 499 | 493 | 494 | 3,400 |
2023/06/28 | 499 | 500 | 495 | 500 | 5,600 |
2023/06/27 | 498 | 498 | 494 | 498 | 1,100 |
2023/06/26 | 499 | 500 | 493 | 498 | 4,100 |
2023/06/23 | 495 | 496 | 495 | 496 | 1,100 |
2023/06/22 | 491 | 494 | 491 | 494 | 1,200 |
2023/06/21 | 500 | 500 | 489 | 491 | 7,300 |
2023/06/20 | 492 | 497 | 488 | 497 | 4,900 |
2023/06/19 | 489 | 497 | 489 | 495 | 6,200 |
2023/06/16 | 486 | 487 | 482 | 487 | 1,700 |
2023/06/15 | 482 | 487 | 482 | 485 | 2,600 |
2023/06/14 | 499 | 499 | 475 | 482 | 9,300 |
2023/06/13 | 508 | 508 | 482 | 493 | 7,900 |
2023/06/12 | 477 | 510 | 477 | 508 | 26,200 |
2023/06/09 | 477 | 479 | 477 | 477 | 3,200 |
2023/06/08 | 473 | 477 | 470 | 472 | 7,200 |
2023/06/07 | 479 | 482 | 471 | 474 | 8,700 |
2023/06/06 | 486 | 486 | 480 | 482 | 11,300 |
2023/06/05 | 487 | 488 | 485 | 487 | 1,200 |
2023/06/02 | 484 | 490 | 480 | 490 | 3,600 |
2023/06/01 | 487 | 487 | 480 | 484 | 4,700 |
2023/05/31 | 491 | 491 | 491 | 491 | 300 |
2023/05/30 | 490 | 492 | 488 | 491 | 800 |
2023/05/29 | 490 | 492 | 486 | 492 | 2,300 |
2023/05/26 | 488 | 489 | 478 | 489 | 5,300 |
2023/05/25 | 491 | 491 | 486 | 487 | 1,900 |
2023/05/24 | 483 | 491 | 483 | 491 | 2,000 |
2023/05/23 | 488 | 494 | 482 | 483 | 3,800 |
2023/05/22 | 488 | 489 | 488 | 488 | 1,400 |
2023/05/19 | 494 | 494 | 491 | 491 | 700 |
2023/05/18 | 487 | 491 | 487 | 490 | 2,200 |
2023/05/17 | 488 | 495 | 485 | 485 | 3,900 |
2023/05/16 | 489 | 494 | 488 | 489 | 2,800 |
2023/05/15 | 490 | 493 | 486 | 493 | 5,100 |
2023/05/12 | 495 | 495 | 490 | 493 | 3,000 |
2023/05/11 | 492 | 497 | 492 | 497 | 1,400 |
2023/05/10 | 502 | 505 | 491 | 496 | 2,300 |
2023/05/09 | 497 | 505 | 496 | 504 | 3,700 |
2023/05/08 | 503 | 503 | 497 | 497 | 500 |
2023/05/02 | 494 | 503 | 494 | 503 | 400 |
2023/05/01 | 500 | 507 | 496 | 504 | 3,600 |
2023/04/28 | 499 | 499 | 490 | 495 | 2,200 |
2023/04/27 | 495 | 498 | 493 | 498 | 4,700 |
2023/04/26 | 490 | 490 | 490 | 490 | 2,000 |
2023/04/25 | 494 | 494 | 490 | 490 | 3,000 |
2023/04/24 | 492 | 495 | 491 | 494 | 1,300 |
2023/04/21 | 488 | 489 | 488 | 489 | 500 |
2023/04/20 | 487 | 487 | 484 | 484 | 2,500 |
2023/04/19 | 487 | 487 | 487 | 487 | 1,300 |
2023/04/18 | 483 | 491 | 480 | 485 | 6,200 |
2023/04/17 | 490 | 490 | 485 | 489 | 2,200 |
2023/04/14 | 500 | 500 | 483 | 485 | 8,600 |
2023/04/13 | 485 | 498 | 474 | 498 | 11,100 |
2023/04/12 | 474 | 482 | 474 | 480 | 5,000 |
2023/04/11 | 480 | 488 | 480 | 482 | 1,900 |
2023/04/10 | 481 | 486 | 480 | 485 | 3,900 |
2023/04/07 | 483 | 489 | 483 | 488 | 1,000 |
2023/04/06 | 488 | 492 | 482 | 482 | 2,000 |
2023/04/05 | 489 | 490 | 488 | 490 | 900 |
2023/04/04 | 492 | 492 | 489 | 491 | 2,700 |
2023/04/03 | 493 | 494 | 490 | 493 | 5,100 |
2023/03/31 | 490 | 491 | 489 | 491 | 1,100 |
2023/03/30 | 488 | 491 | 488 | 488 | 2,800 |
2023/03/29 | 491 | 491 | 486 | 490 | 1,000 |
2023/03/28 | 491 | 491 | 488 | 489 | 1,700 |
2023/03/27 | 492 | 492 | 486 | 486 | 4,900 |
2023/03/24 | 489 | 491 | 487 | 487 | 1,600 |
2023/03/23 | 490 | 491 | 489 | 489 | 2,400 |
2023/03/22 | 493 | 493 | 487 | 490 | 2,500 |
2023/03/20 | 492 | 493 | 490 | 490 | 1,600 |
2023/03/17 | 494 | 494 | 490 | 490 | 200 |
2023/03/16 | 495 | 495 | 492 | 494 | 400 |
2023/03/15 | 496 | 496 | 496 | 496 | 500 |
2023/03/14 | 493 | 494 | 488 | 488 | 2,000 |
2023/03/13 | 500 | 500 | 492 | 492 | 1,300 |
2023/03/10 | 502 | 502 | 493 | 493 | 3,800 |
2023/03/09 | 497 | 501 | 497 | 497 | 800 |
2023/03/08 | 498 | 498 | 497 | 497 | 500 |
2023/03/07 | 501 | 501 | 499 | 499 | 500 |
2023/03/06 | 499 | 500 | 496 | 500 | 1,800 |
2023/03/03 | 499 | 501 | 496 | 499 | 4,700 |
2023/03/02 | 503 | 503 | 499 | 500 | 1,800 |
2023/03/01 | 501 | 502 | 498 | 498 | 1,700 |
2023/02/28 | 508 | 508 | 499 | 507 | 2,400 |
2023/02/27 | 505 | 505 | 495 | 504 | 3,600 |
2023/02/24 | 494 | 497 | 494 | 497 | 1,600 |
2023/02/22 | 494 | 498 | 494 | 494 | 1,300 |
2023/02/21 | 492 | 498 | 492 | 494 | 4,400 |
2023/02/20 | 495 | 499 | 495 | 495 | 7,000 |
2023/02/17 | 504 | 507 | 495 | 500 | 4,700 |
2023/02/16 | 502 | 509 | 500 | 504 | 6,700 |
2023/02/15 | 501 | 502 | 501 | 502 | 1,300 |
2023/02/14 | 499 | 501 | 492 | 499 | 1,500 |
2023/02/13 | 503 | 503 | 491 | 491 | 6,200 |
2023/02/10 | 497 | 503 | 496 | 503 | 4,900 |
2023/02/09 | 491 | 497 | 491 | 497 | 1,200 |
2023/02/08 | 500 | 502 | 490 | 490 | 5,900 |
2023/02/07 | 488 | 495 | 488 | 490 | 1,200 |
2023/02/06 | 496 | 497 | 488 | 488 | 4,400 |
2023/02/03 | 494 | 496 | 494 | 494 | 1,100 |
2023/02/02 | 496 | 496 | 492 | 494 | 900 |
2023/02/01 | 490 | 496 | 490 | 491 | 900 |
2023/01/31 | 498 | 499 | 492 | 496 | 4,400 |
2023/01/30 | 502 | 502 | 486 | 498 | 4,800 |
2023/01/27 | 491 | 497 | 491 | 494 | 2,200 |
2023/01/26 | 498 | 499 | 490 | 491 | 1,700 |
2023/01/25 | 500 | 501 | 481 | 490 | 8,100 |
2023/01/24 | 495 | 499 | 495 | 498 | 2,500 |
2023/01/23 | 490 | 492 | 490 | 492 | 1,200 |
2023/01/20 | 483 | 497 | 483 | 490 | 3,200 |
2023/01/19 | 489 | 489 | 481 | 483 | 2,800 |
2023/01/18 | 480 | 482 | 479 | 481 | 1,900 |
2023/01/17 | 485 | 486 | 479 | 479 | 2,900 |
2023/01/16 | 477 | 483 | 477 | 479 | 3,800 |
2023/01/13 | 466 | 479 | 466 | 477 | 9,200 |
2023/01/12 | 479 | 486 | 479 | 482 | 1,300 |
2023/01/11 | 478 | 482 | 476 | 477 | 2,100 |
2023/01/10 | 480 | 490 | 478 | 478 | 3,000 |
2023/01/06 | 472 | 485 | 472 | 485 | 3,200 |
2023/01/05 | 473 | 486 | 473 | 475 | 3,900 |
2023/01/04 | 469 | 477 | 469 | 473 | 4,700 |