エムスリー(2413)の株価時系列情報
エムスリー(2413)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 |
|---|---|---|---|---|---|
| 2024/08/30 | 1,400 | 1,422 | 1,392 | 1,408 | 3,890,700 |
| 2024/08/29 | 1,437 | 1,441 | 1,410 | 1,423 | 3,208,200 |
| 2024/08/28 | 1,466 | 1,469 | 1,421 | 1,437 | 4,178,900 |
| 2024/08/27 | 1,445 | 1,462 | 1,436 | 1,457 | 2,945,600 |
| 2024/08/26 | 1,475 | 1,496 | 1,449 | 1,449 | 5,554,000 |
| 2024/08/23 | 1,477 | 1,479 | 1,413 | 1,432 | 5,744,700 |
| 2024/08/22 | 1,415 | 1,465 | 1,412 | 1,464 | 8,054,000 |
| 2024/08/21 | 1,375 | 1,408 | 1,365 | 1,394 | 6,916,400 |
| 2024/08/20 | 1,325 | 1,403 | 1,320 | 1,393 | 9,308,700 |
| 2024/08/19 | 1,267 | 1,318 | 1,261 | 1,289 | 6,602,400 |
| 2024/08/16 | 1,247 | 1,264 | 1,213 | 1,260 | 5,251,700 |
| 2024/08/15 | 1,155 | 1,263 | 1,146 | 1,246 | 13,151,000 |
| 2024/08/14 | 1,172 | 1,179 | 1,155 | 1,165 | 6,689,500 |
| 2024/08/13 | 1,154 | 1,175 | 1,148 | 1,162 | 7,146,400 |
| 2024/08/09 | 1,182 | 1,194 | 1,143 | 1,153 | 5,940,600 |
| 2024/08/08 | 1,173 | 1,203 | 1,160 | 1,176 | 6,239,800 |
| 2024/08/07 | 1,156 | 1,217 | 1,136 | 1,182 | 9,739,900 |
| 2024/08/06 | 1,252 | 1,283 | 1,165 | 1,214 | 8,507,100 |
| 2024/08/05 | 1,238 | 1,248 | 1,127 | 1,152 | 9,422,400 |
| 2024/08/02 | 1,320 | 1,325 | 1,290 | 1,296 | 5,357,400 |
| 2024/08/01 | 1,391 | 1,403 | 1,347 | 1,367 | 6,638,600 |
| 2024/07/31 | 1,435 | 1,458 | 1,402 | 1,406 | 7,163,600 |
| 2024/07/30 | 1,450 | 1,465 | 1,407 | 1,435 | 6,300,700 |
| 2024/07/29 | 1,545 | 1,577 | 1,401 | 1,426 | 13,989,400 |
| 2024/07/26 | 1,527 | 1,541 | 1,490 | 1,493 | 4,792,900 |
| 2024/07/25 | 1,462 | 1,510 | 1,460 | 1,497 | 5,515,900 |
| 2024/07/24 | 1,503 | 1,521 | 1,485 | 1,491 | 5,619,300 |
| 2024/07/23 | 1,525 | 1,545 | 1,497 | 1,504 | 5,603,600 |
| 2024/07/22 | 1,566 | 1,574 | 1,515 | 1,520 | 4,612,800 |
| 2024/07/19 | 1,590 | 1,597 | 1,555 | 1,579 | 3,085,500 |
| 2024/07/18 | 1,600 | 1,659 | 1,585 | 1,591 | 4,575,400 |
| 2024/07/17 | 1,583 | 1,623 | 1,574 | 1,599 | 4,305,200 |
| 2024/07/16 | 1,622 | 1,639 | 1,560 | 1,564 | 3,614,700 |
| 2024/07/12 | 1,531 | 1,649 | 1,531 | 1,599 | 7,082,100 |
| 2024/07/11 | 1,541 | 1,566 | 1,522 | 1,563 | 3,860,200 |
| 2024/07/10 | 1,520 | 1,524 | 1,499 | 1,520 | 2,836,400 |
| 2024/07/09 | 1,512 | 1,549 | 1,501 | 1,532 | 2,542,400 |
| 2024/07/08 | 1,510 | 1,517 | 1,497 | 1,514 | 1,935,100 |
| 2024/07/05 | 1,515 | 1,516 | 1,490 | 1,503 | 1,805,700 |
| 2024/07/04 | 1,500 | 1,515 | 1,489 | 1,506 | 2,318,000 |
| 2024/07/03 | 1,510 | 1,529 | 1,502 | 1,505 | 2,675,000 |
| 2024/07/02 | 1,485 | 1,511 | 1,456 | 1,500 | 3,404,800 |
| 2024/07/01 | 1,536 | 1,539 | 1,489 | 1,492 | 3,150,100 |
| 2024/06/28 | 1,561 | 1,566 | 1,529 | 1,534 | 2,783,000 |
| 2024/06/27 | 1,549 | 1,576 | 1,548 | 1,566 | 2,878,600 |
| 2024/06/26 | 1,533 | 1,568 | 1,525 | 1,551 | 2,679,000 |
| 2024/06/25 | 1,506 | 1,537 | 1,502 | 1,532 | 2,486,100 |
| 2024/06/24 | 1,500 | 1,514 | 1,492 | 1,502 | 1,945,500 |
| 2024/06/21 | 1,487 | 1,521 | 1,485 | 1,499 | 2,866,400 |
| 2024/06/20 | 1,487 | 1,529 | 1,480 | 1,491 | 3,103,800 |
| 2024/06/19 | 1,481 | 1,493 | 1,467 | 1,478 | 2,006,200 |
| 2024/06/18 | 1,490 | 1,494 | 1,459 | 1,480 | 3,248,900 |
| 2024/06/17 | 1,491 | 1,504 | 1,473 | 1,477 | 3,169,600 |
| 2024/06/14 | 1,497 | 1,503 | 1,479 | 1,502 | 4,973,400 |
| 2024/06/13 | 1,538 | 1,547 | 1,513 | 1,513 | 2,950,200 |
| 2024/06/12 | 1,536 | 1,544 | 1,521 | 1,525 | 3,447,600 |
| 2024/06/11 | 1,551 | 1,557 | 1,531 | 1,539 | 3,327,500 |
| 2024/06/10 | 1,571 | 1,582 | 1,545 | 1,552 | 4,990,400 |
| 2024/06/07 | 1,615 | 1,630 | 1,600 | 1,611 | 2,669,600 |
| 2024/06/06 | 1,669 | 1,683 | 1,607 | 1,610 | 3,526,200 |
| 2024/06/05 | 1,657 | 1,680 | 1,634 | 1,655 | 3,291,000 |
| 2024/06/04 | 1,632 | 1,686 | 1,627 | 1,655 | 6,712,600 |
| 2024/06/03 | 1,535 | 1,628 | 1,533 | 1,625 | 5,770,200 |
| 2024/05/31 | 1,505 | 1,525 | 1,498 | 1,524 | 4,683,900 |
| 2024/05/30 | 1,467 | 1,507 | 1,462 | 1,500 | 3,015,500 |
| 2024/05/29 | 1,530 | 1,536 | 1,488 | 1,497 | 3,919,700 |
| 2024/05/28 | 1,538 | 1,556 | 1,533 | 1,539 | 2,342,300 |
| 2024/05/27 | 1,549 | 1,549 | 1,513 | 1,545 | 1,935,200 |
| 2024/05/24 | 1,513 | 1,563 | 1,502 | 1,551 | 3,880,100 |
| 2024/05/23 | 1,584 | 1,592 | 1,564 | 1,588 | 2,812,200 |
| 2024/05/22 | 1,580 | 1,593 | 1,570 | 1,580 | 2,410,300 |
| 2024/05/21 | 1,627 | 1,637 | 1,581 | 1,581 | 3,342,300 |
| 2024/05/20 | 1,635 | 1,651 | 1,612 | 1,613 | 3,420,600 |
| 2024/05/17 | 1,660 | 1,671 | 1,612 | 1,614 | 4,713,500 |
| 2024/05/16 | 1,666 | 1,685 | 1,637 | 1,662 | 4,021,700 |
| 2024/05/15 | 1,707 | 1,768 | 1,694 | 1,697 | 3,510,100 |
| 2024/05/14 | 1,645 | 1,694 | 1,636 | 1,680 | 3,569,100 |
| 2024/05/13 | 1,610 | 1,635 | 1,599 | 1,630 | 3,177,400 |
| 2024/05/10 | 1,687 | 1,694 | 1,617 | 1,624 | 4,010,800 |
| 2024/05/09 | 1,678 | 1,708 | 1,676 | 1,690 | 2,926,800 |
| 2024/05/08 | 1,678 | 1,722 | 1,675 | 1,677 | 2,955,500 |
| 2024/05/07 | 1,651 | 1,702 | 1,639 | 1,700 | 5,285,700 |
| 2024/05/02 | 1,660 | 1,665 | 1,618 | 1,647 | 5,109,100 |
| 2024/05/01 | 1,665 | 1,681 | 1,610 | 1,655 | 8,423,200 |
| 2024/04/30 | 1,710 | 1,729 | 1,657 | 1,692 | 13,090,300 |
| 2024/04/26 | 1,836 | 1,885 | 1,809 | 1,878 | 3,917,400 |
| 2024/04/25 | 1,899 | 1,902 | 1,871 | 1,883 | 2,075,000 |
| 2024/04/24 | 1,898 | 1,926 | 1,868 | 1,906 | 2,323,700 |
| 2024/04/23 | 1,860 | 1,899 | 1,856 | 1,884 | 2,664,400 |
| 2024/04/22 | 1,830 | 1,866 | 1,813 | 1,861 | 3,460,300 |
| 2024/04/19 | 1,850 | 1,857 | 1,777 | 1,790 | 5,649,000 |
| 2024/04/18 | 1,881 | 1,898 | 1,861 | 1,884 | 1,684,800 |
| 2024/04/17 | 1,933 | 1,936 | 1,885 | 1,895 | 2,441,200 |
| 2024/04/16 | 1,879 | 1,945 | 1,856 | 1,933 | 3,877,100 |
| 2024/04/15 | 1,946 | 1,959 | 1,898 | 1,912 | 3,672,300 |
| 2024/04/12 | 1,980 | 2,031 | 1,962 | 1,980 | 3,359,900 |
| 2024/04/11 | 1,975 | 1,991 | 1,928 | 1,958 | 4,313,700 |
| 2024/04/10 | 2,055 | 2,059 | 1,997 | 2,004 | 3,674,800 |
| 2024/04/09 | 2,056 | 2,064 | 2,012 | 2,048 | 2,593,000 |
| 2024/04/08 | 2,067 | 2,088 | 2,046 | 2,055 | 2,830,600 |
| 2024/04/05 | 2,110 | 2,120 | 2,020 | 2,035 | 4,388,300 |
| 2024/04/04 | 2,138 | 2,154 | 2,111 | 2,126 | 3,075,600 |
| 2024/04/03 | 2,118 | 2,151 | 2,100 | 2,113 | 4,161,600 |
| 2024/04/02 | 2,154 | 2,196 | 2,142 | 2,168 | 3,253,200 |
| 2024/04/01 | 2,168 | 2,205 | 2,153 | 2,175 | 2,693,500 |
| 2024/03/29 | 2,175 | 2,185 | 2,129 | 2,137 | 3,834,400 |
| 2024/03/28 | 2,149 | 2,179 | 2,128 | 2,169 | 3,499,900 |
| 2024/03/27 | 2,163 | 2,168 | 2,132 | 2,148 | 2,858,200 |
| 2024/03/26 | 2,101 | 2,173 | 2,095 | 2,163 | 3,460,000 |
| 2024/03/25 | 2,132 | 2,133 | 2,104 | 2,111 | 2,232,300 |
| 2024/03/22 | 2,115 | 2,133 | 2,109 | 2,117 | 2,544,700 |
| 2024/03/21 | 2,103 | 2,122 | 2,090 | 2,106 | 2,496,600 |
| 2024/03/19 | 2,071 | 2,085 | 2,048 | 2,078 | 1,873,700 |
| 2024/03/18 | 2,019 | 2,081 | 2,016 | 2,081 | 2,459,100 |
| 2024/03/15 | 2,006 | 2,019 | 1,988 | 2,009 | 2,017,900 |
| 2024/03/14 | 2,016 | 2,024 | 1,993 | 2,015 | 2,704,200 |
| 2024/03/13 | 2,060 | 2,068 | 2,006 | 2,018 | 2,989,100 |
| 2024/03/12 | 2,081 | 2,081 | 2,007 | 2,061 | 3,011,000 |
| 2024/03/11 | 2,071 | 2,083 | 2,046 | 2,083 | 2,274,400 |
| 2024/03/08 | 2,102 | 2,114 | 2,063 | 2,092 | 3,264,600 |
| 2024/03/07 | 2,140 | 2,150 | 2,083 | 2,089 | 2,833,900 |
| 2024/03/06 | 2,075 | 2,158 | 2,068 | 2,135 | 3,309,400 |
| 2024/03/05 | 2,152 | 2,155 | 2,087 | 2,088 | 3,377,000 |
| 2024/03/04 | 2,186 | 2,235 | 2,162 | 2,165 | 3,116,700 |
| 2024/03/01 | 2,174 | 2,213 | 2,157 | 2,170 | 2,952,800 |
| 2024/02/29 | 2,166 | 2,195 | 2,130 | 2,147 | 3,685,700 |
| 2024/02/28 | 2,148 | 2,213 | 2,138 | 2,191 | 4,620,200 |
| 2024/02/27 | 2,090 | 2,145 | 2,089 | 2,136 | 2,974,100 |
| 2024/02/26 | 2,041 | 2,130 | 2,032 | 2,100 | 3,527,000 |
| 2024/02/22 | 2,059 | 2,065 | 2,028 | 2,045 | 2,616,500 |
| 2024/02/21 | 2,097 | 2,101 | 2,055 | 2,059 | 2,987,200 |
| 2024/02/20 | 2,112 | 2,129 | 2,093 | 2,100 | 2,636,300 |
| 2024/02/19 | 2,063 | 2,108 | 2,056 | 2,096 | 2,228,400 |
| 2024/02/16 | 2,023 | 2,091 | 2,020 | 2,080 | 3,442,600 |
| 2024/02/15 | 2,029 | 2,071 | 2,003 | 2,012 | 3,416,200 |
| 2024/02/14 | 2,000 | 2,033 | 1,993 | 2,013 | 4,007,500 |
| 2024/02/13 | 1,988 | 2,050 | 1,987 | 2,050 | 4,518,500 |
| 2024/02/09 | 2,020 | 2,043 | 1,972 | 1,972 | 6,079,800 |
| 2024/02/08 | 1,978 | 1,986 | 1,921 | 1,960 | 5,183,200 |
| 2024/02/07 | 2,000 | 2,018 | 1,964 | 1,978 | 4,758,500 |
| 2024/02/06 | 2,065 | 2,080 | 2,003 | 2,003 | 5,172,000 |
| 2024/02/05 | 2,044 | 2,132 | 2,038 | 2,086 | 5,040,700 |
| 2024/02/02 | 2,088 | 2,103 | 2,036 | 2,041 | 6,318,200 |
| 2024/02/01 | 2,160 | 2,187 | 2,014 | 2,057 | 13,314,700 |
| 2024/01/31 | 2,330 | 2,355 | 2,290 | 2,355 | 3,637,800 |
| 2024/01/30 | 2,405 | 2,413 | 2,344 | 2,359 | 2,747,400 |
| 2024/01/29 | 2,383 | 2,394 | 2,328 | 2,347 | 3,775,200 |
| 2024/01/26 | 2,393 | 2,419 | 2,339 | 2,379 | 4,330,600 |
| 2024/01/25 | 2,514 | 2,528 | 2,401 | 2,437 | 5,701,600 |
| 2024/01/24 | 2,506 | 2,524 | 2,478 | 2,507 | 6,190,900 |
| 2024/01/23 | 2,405 | 2,503 | 2,398 | 2,469 | 6,568,600 |
| 2024/01/22 | 2,271 | 2,384 | 2,254 | 2,369 | 5,685,700 |
| 2024/01/19 | 2,210 | 2,261 | 2,201 | 2,227 | 2,695,700 |
| 2024/01/18 | 2,211 | 2,219 | 2,181 | 2,191 | 3,113,700 |
| 2024/01/17 | 2,317 | 2,340 | 2,227 | 2,227 | 4,056,500 |
| 2024/01/16 | 2,370 | 2,400 | 2,335 | 2,337 | 1,956,600 |
| 2024/01/15 | 2,396 | 2,399 | 2,348 | 2,365 | 1,768,600 |
| 2024/01/12 | 2,470 | 2,470 | 2,362 | 2,393 | 3,566,500 |
| 2024/01/11 | 2,455 | 2,460 | 2,383 | 2,392 | 2,708,100 |
| 2024/01/10 | 2,343 | 2,420 | 2,320 | 2,415 | 3,410,200 |
| 2024/01/09 | 2,300 | 2,338 | 2,282 | 2,320 | 2,145,900 |
| 2024/01/05 | 2,292 | 2,313 | 2,277 | 2,278 | 1,979,800 |
| 2024/01/04 | 2,301 | 2,318 | 2,255 | 2,301 | 2,613,300 |
| 2023/12/29 | 2,327 | 2,341 | 2,312 | 2,333 | 1,596,100 |
| 2023/12/28 | 2,329 | 2,340 | 2,300 | 2,340 | 1,701,800 |
| 2023/12/27 | 2,247 | 2,334 | 2,246 | 2,334 | 3,106,600 |
| 2023/12/26 | 2,254 | 2,289 | 2,253 | 2,268 | 1,898,600 |
| 2023/12/25 | 2,280 | 2,285 | 2,246 | 2,257 | 1,378,900 |
| 2023/12/22 | 2,281 | 2,310 | 2,247 | 2,252 | 2,113,500 |
| 2023/12/21 | 2,245 | 2,277 | 2,240 | 2,255 | 2,144,100 |
| 2023/12/20 | 2,264 | 2,300 | 2,258 | 2,291 | 2,982,900 |
| 2023/12/19 | 2,200 | 2,242 | 2,187 | 2,237 | 2,096,400 |
| 2023/12/18 | 2,200 | 2,223 | 2,190 | 2,213 | 2,645,400 |
| 2023/12/15 | 2,205 | 2,245 | 2,197 | 2,234 | 2,826,800 |
| 2023/12/14 | 2,161 | 2,193 | 2,147 | 2,186 | 3,550,300 |
| 2023/12/13 | 2,156 | 2,158 | 2,110 | 2,128 | 3,251,100 |
| 2023/12/12 | 2,197 | 2,206 | 2,140 | 2,143 | 2,447,000 |
| 2023/12/11 | 2,151 | 2,175 | 2,126 | 2,157 | 4,094,800 |
| 2023/12/08 | 2,177 | 2,183 | 2,091 | 2,101 | 8,214,000 |
| 2023/12/07 | 2,300 | 2,301 | 2,198 | 2,209 | 4,262,300 |
| 2023/12/06 | 2,296 | 2,305 | 2,263 | 2,301 | 2,445,000 |
| 2023/12/05 | 2,325 | 2,353 | 2,263 | 2,267 | 3,347,600 |
| 2023/12/04 | 2,367 | 2,380 | 2,315 | 2,351 | 2,124,600 |
| 2023/12/01 | 2,446 | 2,448 | 2,357 | 2,357 | 2,726,100 |
| 2023/11/30 | 2,443 | 2,457 | 2,403 | 2,446 | 3,988,900 |
| 2023/11/29 | 2,399 | 2,444 | 2,387 | 2,435 | 2,700,600 |
| 2023/11/28 | 2,374 | 2,398 | 2,344 | 2,380 | 2,940,100 |
| 2023/11/27 | 2,435 | 2,448 | 2,358 | 2,372 | 1,929,300 |
| 2023/11/24 | 2,402 | 2,437 | 2,396 | 2,418 | 2,636,100 |
| 2023/11/22 | 2,363 | 2,425 | 2,361 | 2,396 | 3,255,800 |
| 2023/11/21 | 2,394 | 2,403 | 2,355 | 2,394 | 4,455,800 |
| 2023/11/20 | 2,392 | 2,419 | 2,379 | 2,394 | 2,820,700 |
| 2023/11/17 | 2,450 | 2,462 | 2,407 | 2,419 | 2,931,400 |
| 2023/11/16 | 2,584 | 2,584 | 2,451 | 2,460 | 4,529,600 |
| 2023/11/15 | 2,554 | 2,596 | 2,484 | 2,589 | 4,221,000 |
| 2023/11/14 | 2,500 | 2,501 | 2,431 | 2,454 | 2,547,400 |
| 2023/11/13 | 2,535 | 2,538 | 2,475 | 2,484 | 2,473,700 |
| 2023/11/10 | 2,541 | 2,566 | 2,511 | 2,534 | 2,645,800 |
| 2023/11/09 | 2,548 | 2,595 | 2,525 | 2,586 | 2,754,000 |
| 2023/11/08 | 2,516 | 2,537 | 2,485 | 2,519 | 3,149,700 |