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 |
|---|---|---|---|---|---|
| 2024/10/04 | 808 | 842 | 801 | 825 | 11,700 |
| 2024/10/03 | 861 | 873 | 805 | 805 | 49,300 |
| 2024/10/02 | 800 | 874 | 780 | 846 | 58,800 |
| 2024/10/01 | 785 | 895 | 759 | 810 | 123,900 |
| 2024/09/30 | 754 | 769 | 740 | 746 | 24,700 |
| 2024/09/27 | 714 | 729 | 714 | 729 | 10,200 |
| 2024/09/26 | 718 | 726 | 705 | 709 | 6,400 |
| 2024/09/25 | 743 | 743 | 700 | 713 | 28,700 |
| 2024/09/24 | 689 | 756 | 687 | 714 | 87,600 |
| 2024/09/20 | 681 | 681 | 656 | 656 | 3,100 |
| 2024/09/19 | 671 | 684 | 669 | 678 | 6,000 |
| 2024/09/18 | 646 | 655 | 646 | 654 | 4,500 |
| 2024/09/17 | 631 | 640 | 629 | 631 | 800 |
| 2024/09/13 | 619 | 625 | 619 | 621 | 900 |
| 2024/09/12 | 623 | 630 | 618 | 619 | 2,900 |
| 2024/09/11 | 627 | 627 | 618 | 618 | 5,500 |
| 2024/09/10 | 627 | 631 | 627 | 630 | 900 |
| 2024/09/09 | 626 | 634 | 620 | 625 | 5,000 |
| 2024/09/06 | 632 | 650 | 632 | 639 | 3,700 |
| 2024/09/05 | 630 | 641 | 630 | 633 | 1,700 |
| 2024/09/04 | 640 | 643 | 630 | 633 | 4,500 |
| 2024/09/03 | 642 | 654 | 641 | 653 | 4,500 |
| 2024/09/02 | 662 | 662 | 641 | 643 | 7,800 |
| 2024/08/30 | 669 | 669 | 632 | 643 | 14,700 |
| 2024/08/29 | 662 | 662 | 652 | 652 | 2,900 |
| 2024/08/28 | 671 | 673 | 663 | 663 | 1,000 |
| 2024/08/27 | 664 | 680 | 651 | 661 | 4,700 |
| 2024/08/26 | 698 | 698 | 670 | 674 | 8,400 |
| 2024/08/23 | 679 | 688 | 679 | 688 | 5,900 |
| 2024/08/22 | 664 | 678 | 651 | 678 | 9,200 |
| 2024/08/21 | 644 | 674 | 640 | 666 | 33,000 |
| 2024/08/20 | 624 | 633 | 622 | 624 | 6,300 |
| 2024/08/19 | 624 | 628 | 619 | 619 | 5,500 |
| 2024/08/16 | 608 | 633 | 608 | 629 | 17,600 |
| 2024/08/15 | 634 | 634 | 605 | 615 | 3,900 |
| 2024/08/14 | 619 | 631 | 619 | 631 | 2,300 |
| 2024/08/13 | 620 | 620 | 617 | 618 | 4,100 |
| 2024/08/09 | 620 | 621 | 595 | 600 | 6,600 |
| 2024/08/08 | 574 | 616 | 574 | 600 | 18,900 |
| 2024/08/07 | 560 | 578 | 558 | 574 | 9,000 |
| 2024/08/06 | 562 | 591 | 555 | 560 | 38,900 |
| 2024/08/05 | 577 | 594 | 557 | 565 | 27,900 |
| 2024/08/02 | 698 | 698 | 640 | 657 | 16,500 |
| 2024/08/01 | 713 | 722 | 700 | 700 | 8,600 |
| 2024/07/31 | 726 | 726 | 711 | 712 | 1,900 |
| 2024/07/30 | 722 | 722 | 717 | 718 | 2,600 |
| 2024/07/29 | 715 | 730 | 713 | 722 | 11,300 |
| 2024/07/26 | 710 | 713 | 710 | 713 | 2,800 |
| 2024/07/25 | 712 | 713 | 708 | 710 | 4,300 |
| 2024/07/24 | 708 | 712 | 708 | 712 | 2,200 |
| 2024/07/23 | 703 | 708 | 703 | 708 | 2,600 |
| 2024/07/22 | 710 | 713 | 709 | 712 | 5,800 |
| 2024/07/19 | 717 | 720 | 704 | 708 | 11,700 |
| 2024/07/18 | 722 | 726 | 719 | 719 | 5,200 |
| 2024/07/17 | 729 | 730 | 708 | 722 | 9,200 |
| 2024/07/16 | 739 | 740 | 725 | 729 | 24,500 |
| 2024/07/12 | 720 | 734 | 710 | 727 | 18,700 |
| 2024/07/11 | 726 | 730 | 722 | 725 | 5,400 |
| 2024/07/10 | 724 | 725 | 723 | 725 | 4,800 |
| 2024/07/09 | 723 | 725 | 716 | 723 | 2,500 |
| 2024/07/08 | 717 | 723 | 717 | 723 | 2,600 |
| 2024/07/05 | 720 | 720 | 717 | 717 | 1,800 |
| 2024/07/04 | 715 | 721 | 714 | 721 | 3,900 |
| 2024/07/03 | 721 | 721 | 716 | 716 | 900 |
| 2024/07/02 | 712 | 719 | 710 | 719 | 1,500 |
| 2024/07/01 | 724 | 724 | 710 | 712 | 5,600 |
| 2024/06/28 | 722 | 726 | 722 | 726 | 1,700 |
| 2024/06/27 | 729 | 730 | 720 | 726 | 8,200 |
| 2024/06/26 | 727 | 728 | 723 | 724 | 800 |
| 2024/06/25 | 728 | 728 | 722 | 722 | 1,700 |
| 2024/06/24 | 719 | 731 | 717 | 731 | 3,500 |
| 2024/06/21 | 725 | 728 | 715 | 723 | 6,000 |
| 2024/06/20 | 727 | 728 | 725 | 726 | 1,100 |
| 2024/06/19 | 725 | 730 | 725 | 727 | 1,200 |
| 2024/06/18 | 729 | 729 | 724 | 725 | 2,700 |
| 2024/06/17 | 723 | 730 | 723 | 724 | 2,900 |
| 2024/06/14 | 723 | 730 | 722 | 722 | 4,300 |
| 2024/06/13 | 723 | 725 | 721 | 721 | 1,100 |
| 2024/06/12 | 720 | 725 | 719 | 722 | 2,900 |
| 2024/06/11 | 712 | 720 | 712 | 720 | 4,800 |
| 2024/06/10 | 716 | 720 | 705 | 713 | 6,900 |
| 2024/06/07 | 717 | 717 | 709 | 717 | 1,300 |
| 2024/06/06 | 718 | 730 | 702 | 717 | 7,900 |
| 2024/06/05 | 721 | 736 | 718 | 720 | 5,000 |
| 2024/06/04 | 726 | 735 | 720 | 722 | 3,500 |
| 2024/06/03 | 736 | 736 | 726 | 726 | 2,000 |
| 2024/05/31 | 725 | 740 | 721 | 732 | 4,800 |
| 2024/05/30 | 734 | 745 | 725 | 731 | 5,900 |
| 2024/05/29 | 759 | 759 | 749 | 749 | 2,000 |
| 2024/05/28 | 761 | 761 | 751 | 759 | 2,100 |
| 2024/05/27 | 763 | 763 | 751 | 761 | 3,900 |
| 2024/05/24 | 758 | 760 | 752 | 760 | 7,700 |
| 2024/05/23 | 761 | 762 | 755 | 758 | 6,000 |
| 2024/05/22 | 756 | 762 | 755 | 761 | 5,100 |
| 2024/05/21 | 756 | 761 | 750 | 758 | 3,900 |
| 2024/05/20 | 740 | 760 | 740 | 750 | 8,000 |
| 2024/05/17 | 728 | 745 | 728 | 740 | 3,000 |
| 2024/05/16 | 743 | 743 | 724 | 728 | 5,800 |
| 2024/05/15 | 733 | 745 | 733 | 740 | 12,100 |
| 2024/05/14 | 726 | 733 | 726 | 729 | 1,700 |
| 2024/05/13 | 740 | 740 | 726 | 726 | 3,100 |
| 2024/05/10 | 733 | 739 | 721 | 727 | 10,700 |
| 2024/05/09 | 733 | 741 | 729 | 733 | 6,700 |
| 2024/05/08 | 724 | 730 | 724 | 729 | 3,600 |
| 2024/05/07 | 732 | 743 | 722 | 724 | 5,700 |
| 2024/05/02 | 729 | 742 | 727 | 732 | 15,600 |
| 2024/05/01 | 710 | 743 | 710 | 725 | 26,400 |
| 2024/04/30 | 702 | 711 | 702 | 705 | 9,100 |
| 2024/04/26 | 705 | 705 | 695 | 697 | 8,200 |
| 2024/04/25 | 708 | 708 | 691 | 703 | 5,600 |
| 2024/04/24 | 688 | 705 | 688 | 702 | 13,000 |
| 2024/04/23 | 678 | 693 | 675 | 685 | 8,000 |
| 2024/04/22 | 671 | 681 | 668 | 674 | 7,900 |
| 2024/04/19 | 693 | 696 | 660 | 666 | 23,300 |
| 2024/04/18 | 701 | 705 | 691 | 693 | 13,900 |
| 2024/04/17 | 733 | 733 | 699 | 711 | 30,700 |
| 2024/04/16 | 724 | 739 | 715 | 721 | 85,600 |
| 2024/04/15 | 660 | 683 | 634 | 673 | 61,000 |
| 2024/04/12 | 711 | 715 | 686 | 686 | 38,100 |
| 2024/04/11 | 691 | 703 | 691 | 703 | 7,500 |
| 2024/04/10 | 691 | 693 | 687 | 693 | 1,400 |
| 2024/04/09 | 682 | 692 | 680 | 691 | 9,800 |
| 2024/04/08 | 681 | 688 | 668 | 682 | 9,600 |
| 2024/04/05 | 689 | 689 | 673 | 680 | 3,900 |
| 2024/04/04 | 700 | 700 | 689 | 689 | 7,300 |
| 2024/04/03 | 677 | 683 | 660 | 683 | 11,700 |
| 2024/04/02 | 701 | 701 | 674 | 677 | 9,400 |
| 2024/04/01 | 708 | 710 | 697 | 697 | 6,900 |
| 2024/03/29 | 701 | 707 | 700 | 706 | 2,500 |
| 2024/03/28 | 710 | 713 | 696 | 702 | 3,700 |
| 2024/03/27 | 702 | 708 | 691 | 708 | 4,200 |
| 2024/03/26 | 714 | 714 | 700 | 703 | 4,900 |
| 2024/03/25 | 712 | 714 | 706 | 709 | 3,900 |
| 2024/03/22 | 708 | 715 | 699 | 707 | 7,100 |
| 2024/03/21 | 699 | 714 | 692 | 707 | 8,000 |
| 2024/03/19 | 687 | 692 | 679 | 692 | 10,300 |
| 2024/03/18 | 678 | 686 | 678 | 684 | 3,400 |
| 2024/03/15 | 672 | 673 | 667 | 667 | 8,200 |
| 2024/03/14 | 670 | 676 | 660 | 672 | 11,300 |
| 2024/03/13 | 690 | 693 | 662 | 669 | 13,000 |
| 2024/03/12 | 685 | 690 | 666 | 690 | 20,800 |
| 2024/03/11 | 697 | 702 | 685 | 686 | 15,500 |
| 2024/03/08 | 702 | 710 | 694 | 710 | 6,400 |
| 2024/03/07 | 738 | 738 | 702 | 704 | 9,900 |
| 2024/03/06 | 693 | 735 | 692 | 735 | 13,100 |
| 2024/03/05 | 711 | 711 | 691 | 697 | 22,400 |
| 2024/03/04 | 742 | 746 | 715 | 715 | 19,600 |
| 2024/03/01 | 765 | 765 | 740 | 740 | 10,000 |
| 2024/02/29 | 750 | 763 | 750 | 750 | 9,600 |
| 2024/02/28 | 784 | 784 | 748 | 751 | 16,500 |
| 2024/02/27 | 745 | 785 | 741 | 778 | 30,200 |
| 2024/02/26 | 735 | 745 | 726 | 745 | 12,700 |
| 2024/02/22 | 724 | 735 | 718 | 735 | 11,800 |
| 2024/02/21 | 736 | 745 | 722 | 723 | 13,100 |
| 2024/02/20 | 750 | 751 | 732 | 735 | 9,700 |
| 2024/02/19 | 734 | 754 | 730 | 754 | 11,200 |
| 2024/02/16 | 723 | 750 | 723 | 734 | 14,800 |
| 2024/02/15 | 740 | 752 | 719 | 723 | 12,700 |
| 2024/02/14 | 716 | 734 | 716 | 730 | 16,300 |
| 2024/02/13 | 720 | 753 | 716 | 721 | 47,300 |
| 2024/02/09 | 791 | 800 | 729 | 729 | 77,300 |
| 2024/02/08 | 835 | 835 | 796 | 798 | 48,500 |
| 2024/02/07 | 801 | 829 | 795 | 829 | 70,300 |
| 2024/02/06 | 748 | 798 | 748 | 793 | 78,600 |
| 2024/02/05 | 739 | 750 | 731 | 737 | 12,800 |
| 2024/02/02 | 750 | 750 | 727 | 736 | 26,400 |
| 2024/02/01 | 729 | 750 | 711 | 750 | 24,300 |
| 2024/01/31 | 746 | 746 | 720 | 729 | 21,400 |
| 2024/01/30 | 750 | 767 | 728 | 744 | 91,500 |
| 2024/01/29 | 690 | 727 | 685 | 727 | 47,600 |
| 2024/01/26 | 685 | 688 | 668 | 674 | 20,300 |
| 2024/01/25 | 649 | 688 | 647 | 675 | 60,200 |
| 2024/01/24 | 644 | 649 | 636 | 648 | 20,400 |
| 2024/01/23 | 637 | 643 | 630 | 636 | 26,500 |
| 2024/01/22 | 633 | 641 | 630 | 633 | 15,000 |
| 2024/01/19 | 633 | 633 | 615 | 627 | 16,100 |
| 2024/01/18 | 626 | 633 | 622 | 622 | 10,800 |
| 2024/01/17 | 644 | 644 | 620 | 628 | 38,500 |
| 2024/01/16 | 651 | 655 | 620 | 624 | 94,600 |
| 2024/01/15 | 624 | 638 | 611 | 627 | 63,400 |
| 2024/01/12 | 624 | 627 | 606 | 627 | 20,600 |
| 2024/01/11 | 627 | 631 | 621 | 630 | 13,400 |
| 2024/01/10 | 620 | 629 | 608 | 629 | 30,800 |
| 2024/01/09 | 598 | 620 | 595 | 615 | 22,900 |
| 2024/01/05 | 614 | 614 | 593 | 593 | 19,000 |
| 2024/01/04 | 618 | 622 | 604 | 612 | 31,900 |