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
2026/06/15 1,253 1,277 1,253 1,262 5,300
2026/06/12 1,287 1,287 1,250 1,283 3,500
2026/06/11 1,260 1,290 1,260 1,289 1,200
2026/06/10 1,274 1,292 1,272 1,290 1,000
2026/06/09 1,292 1,295 1,271 1,280 2,000
2026/06/08 1,279 1,291 1,270 1,291 4,600
2026/06/05 1,280 1,304 1,280 1,283 2,000
2026/06/04 1,281 1,281 1,280 1,280 1,300
2026/06/03 1,300 1,305 1,288 1,290 3,500
2026/06/02 1,310 1,311 1,290 1,290 1,500
2026/06/01 1,290 1,314 1,288 1,288 2,200
2026/05/29 1,290 1,311 1,289 1,290 1,300
2026/05/28 1,305 1,305 1,288 1,290 3,200
2026/05/27 1,300 1,306 1,300 1,305 3,400
2026/05/26 1,326 1,326 1,306 1,326 1,000
2026/05/25 1,328 1,328 1,305 1,309 1,700
2026/05/22 1,302 1,340 1,302 1,330 4,800
2026/05/21 1,325 1,335 1,290 1,318 3,900
2026/05/20 1,335 1,335 1,308 1,308 1,300
2026/05/19 1,280 1,332 1,280 1,305 3,300
2026/05/18 1,280 1,300 1,280 1,300 3,600
2026/05/15 1,309 1,310 1,276 1,280 3,000
2026/05/14 1,320 1,320 1,243 1,302 6,400
2026/05/13 1,291 1,321 1,291 1,320 1,400
2026/05/12 1,317 1,320 1,290 1,296 3,100
2026/05/11 1,285 1,292 1,285 1,290 2,500
2026/05/08 1,302 1,302 1,277 1,285 5,000
2026/05/07 1,354 1,355 1,302 1,302 5,600
2026/05/01 1,373 1,398 1,351 1,351 4,700
2026/04/30 1,388 1,400 1,380 1,380 2,000
2026/04/28 1,388 1,400 1,380 1,400 2,000
2026/04/27 1,380 1,395 1,368 1,385 5,500
2026/04/24 1,395 1,395 1,380 1,380 1,800
2026/04/23 1,395 1,396 1,380 1,396 1,800
2026/04/22 1,386 1,400 1,385 1,396 4,200
2026/04/21 1,414 1,414 1,394 1,396 1,700
2026/04/20 1,399 1,403 1,393 1,398 3,700
2026/04/17 1,387 1,397 1,385 1,390 1,700
2026/04/16 1,383 1,399 1,371 1,399 4,000
2026/04/15 1,372 1,388 1,371 1,383 2,200
2026/04/14 1,400 1,401 1,364 1,371 12,300
2026/04/13 1,420 1,420 1,397 1,401 12,900
2026/04/10 1,442 1,450 1,418 1,424 3,500
2026/04/09 1,407 1,423 1,407 1,413 1,100
2026/04/08 1,423 1,423 1,410 1,410 1,600
2026/04/07 1,406 1,409 1,399 1,401 2,700
2026/04/06 1,392 1,416 1,385 1,400 4,700
2026/04/03 1,385 1,408 1,385 1,400 2,800
2026/03/27 1,402 1,409 1,387 1,391 2,500
2026/03/26 1,431 1,432 1,393 1,405 4,800
2026/03/25 1,400 1,434 1,400 1,426 5,600
2026/03/24 1,405 1,405 1,348 1,398 8,400
2026/03/23 1,400 1,400 1,357 1,368 8,000
2026/03/19 1,420 1,424 1,401 1,401 4,300
2026/03/18 1,405 1,426 1,400 1,426 6,200
2026/03/17 1,403 1,419 1,396 1,396 6,400
2026/03/16 1,451 1,451 1,405 1,405 5,100
2026/03/13 1,423 1,440 1,400 1,421 10,400
2026/03/12 1,447 1,474 1,447 1,453 3,800
2026/03/11 1,462 1,482 1,441 1,470 5,200
2026/03/10 1,440 1,445 1,427 1,427 2,800
2026/03/09 1,450 1,450 1,385 1,410 13,300
2026/03/06 1,491 1,491 1,465 1,470 2,900
2026/03/05 1,446 1,497 1,443 1,493 7,400
2026/03/04 1,434 1,458 1,398 1,453 17,400
2026/03/03 1,503 1,520 1,453 1,453 17,700
2026/03/02 1,511 1,523 1,501 1,503 5,700
2026/02/27 1,513 1,540 1,497 1,530 14,800
2026/02/26 1,500 1,519 1,491 1,495 5,400
2026/02/25 1,510 1,521 1,499 1,499 5,800
2026/02/24 1,529 1,529 1,500 1,500 13,000
2026/02/20 1,541 1,541 1,517 1,529 11,500
2026/02/19 1,584 1,584 1,535 1,558 7,600
2026/02/18 1,584 1,607 1,532 1,587 26,800
2026/02/17 1,534 1,535 1,510 1,520 5,100
2026/02/16 1,531 1,553 1,530 1,538 5,000
2026/02/13 1,577 1,577 1,508 1,542 11,400
2026/02/12 1,582 1,595 1,560 1,589 10,800
2026/02/10 1,521 1,583 1,521 1,582 21,400
2026/02/09 1,534 1,534 1,516 1,521 2,800
2026/02/06 1,517 1,520 1,507 1,515 7,100
2026/02/05 1,543 1,543 1,513 1,528 5,600
2026/02/04 1,516 1,535 1,500 1,530 8,600
2026/02/03 1,511 1,539 1,501 1,512 12,100
2026/02/02 1,518 1,548 1,500 1,500 9,300
2026/01/30 1,554 1,557 1,478 1,518 12,100
2026/01/29 1,483 1,578 1,447 1,521 40,000
2026/01/28 1,520 1,520 1,410 1,423 16,000
2026/01/27 1,500 1,523 1,487 1,508 10,600
2026/01/26 1,512 1,548 1,482 1,496 28,100
2026/01/23 1,500 1,511 1,475 1,511 13,900
2026/01/22 1,675 1,684 1,500 1,500 59,400
2026/01/21 1,653 1,760 1,587 1,600 68,100
2026/01/20 1,700 1,847 1,590 1,627 157,600
2026/01/19 1,400 1,682 1,395 1,675 442,100
2026/01/16 1,392 1,392 1,370 1,382 10,100
2026/01/15 1,412 1,426 1,380 1,392 19,800
2026/01/14 1,424 1,435 1,412 1,426 11,000
2026/01/13 1,436 1,440 1,410 1,425 13,300
2026/01/09 1,425 1,438 1,420 1,428 6,500
2026/01/08 1,423 1,424 1,414 1,423 11,600
2026/01/07 1,361 1,411 1,361 1,410 8,100
2026/01/06 1,332 1,361 1,332 1,361 7,100
2026/01/05 1,337 1,345 1,327 1,345 6,300

このページの先頭へ