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
2024/03/28 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
2023/11/07 2,489 2,500 2,456 2,466 3,864,700
2023/11/06 2,517 2,615 2,516 2,589 5,116,000
2023/11/02 2,357 2,455 2,351 2,440 3,462,500
2023/11/01 2,355 2,369 2,293 2,355 3,357,200
2023/10/31 2,278 2,348 2,262 2,314 3,833,000
2023/10/30 2,206 2,289 2,162 2,281 5,980,200
2023/10/27 2,285 2,336 2,241 2,324 3,414,000
2023/10/26 2,270 2,301 2,257 2,279 2,806,800
2023/10/25 2,408 2,410 2,332 2,335 2,478,100
2023/10/24 2,356 2,384 2,271 2,374 4,011,000
2023/10/23 2,383 2,388 2,310 2,333 2,626,200
2023/10/20 2,394 2,426 2,383 2,400 2,195,000
2023/10/19 2,442 2,461 2,419 2,426 2,589,600
2023/10/18 2,535 2,544 2,502 2,508 1,920,500
2023/10/17 2,543 2,562 2,525 2,547 2,027,600
2023/10/16 2,564 2,565 2,481 2,500 3,243,600
2023/10/13 2,635 2,698 2,585 2,593 3,581,000
2023/10/12 2,630 2,656 2,622 2,648 2,951,300
2023/10/11 2,693 2,724 2,656 2,674 1,426,300
2023/10/10 2,680 2,716 2,660 2,682 1,612,000
2023/10/06 2,720 2,737 2,656 2,659 1,703,100
2023/10/05 2,676 2,731 2,648 2,721 2,587,200
2023/10/04 2,583 2,686 2,578 2,664 3,474,700
2023/10/03 2,650 2,653 2,593 2,604 2,590,100
2023/10/02 2,734 2,749 2,669 2,669 2,098,000
2023/09/29 2,699 2,732 2,697 2,716 4,173,600
2023/09/28 2,740 2,743 2,670 2,691 2,332,600
2023/09/27 2,711 2,740 2,687 2,740 2,148,200
2023/09/26 2,780 2,780 2,726 2,727 1,678,500
2023/09/25 2,759 2,802 2,745 2,789 1,525,600
2023/09/22 2,747 2,778 2,712 2,746 2,337,000
2023/09/21 2,777 2,809 2,762 2,779 1,853,700
2023/09/20 2,801 2,835 2,777 2,781 1,824,900
2023/09/19 2,800 2,869 2,797 2,815 1,874,300
2023/09/15 2,889 2,890 2,806 2,847 2,494,200
2023/09/14 2,803 2,872 2,803 2,860 1,979,300
2023/09/13 2,797 2,842 2,779 2,789 1,870,400
2023/09/12 2,799 2,807 2,775 2,799 1,497,000
2023/09/11 2,825 2,828 2,752 2,774 2,250,800
2023/09/08 2,870 2,884 2,819 2,834 2,582,800
2023/09/07 2,938 2,938 2,840 2,849 3,359,600
2023/09/06 2,938 2,982 2,937 2,970 1,356,200
2023/09/05 2,912 2,966 2,909 2,950 1,569,900
2023/09/04 2,941 2,944 2,902 2,912 1,304,400
2023/09/01 2,903 2,949 2,891 2,919 1,654,000
2023/08/31 2,876 2,935 2,871 2,904 2,275,600
2023/08/30 2,898 2,904 2,862 2,873 1,550,500
2023/08/29 2,864 2,902 2,855 2,886 1,474,400
2023/08/28 2,827 2,869 2,806 2,854 1,625,300
2023/08/25 2,780 2,841 2,776 2,806 1,893,000
2023/08/24 2,844 2,848 2,796 2,819 2,875,000
2023/08/23 2,815 2,857 2,807 2,835 2,216,000
2023/08/22 2,865 2,867 2,787 2,803 2,483,300
2023/08/21 2,755 2,870 2,753 2,844 2,339,500
2023/08/18 2,756 2,790 2,727 2,768 2,812,100
2023/08/17 2,845 2,845 2,760 2,795 2,769,100
2023/08/16 2,850 2,910 2,846 2,861 2,508,400
2023/08/15 3,000 3,000 2,844 2,887 5,119,900
2023/08/14 3,030 3,035 2,974 3,000 2,760,800
2023/08/10 3,028 3,053 3,018 3,041 2,137,900
2023/08/09 3,040 3,069 3,022 3,056 1,286,300
2023/08/08 3,070 3,086 3,040 3,044 1,554,700
2023/08/07 3,003 3,056 2,986 3,051 1,643,000
2023/08/04 3,016 3,044 3,002 3,022 1,395,100
2023/08/03 3,045 3,062 3,004 3,010 2,544,700
2023/08/02 3,166 3,182 3,057 3,064 3,755,900
2023/08/01 3,267 3,267 3,201 3,211 2,136,000
2023/07/31 3,281 3,294 3,165 3,263 4,249,500
2023/07/28 3,140 3,181 3,083 3,180 3,791,600
2023/07/27 3,160 3,249 3,159 3,244 2,855,200
2023/07/26 3,136 3,155 3,104 3,154 1,024,600
2023/07/25 3,120 3,154 3,116 3,138 1,233,000
2023/07/24 3,117 3,131 3,101 3,126 1,320,300
2023/07/21 3,043 3,107 3,037 3,089 1,603,300
2023/07/20 3,155 3,155 3,068 3,072 2,389,100
2023/07/19 3,183 3,228 3,164 3,192 2,545,500
2023/07/18 3,233 3,268 3,172 3,177 2,149,200
2023/07/14 3,210 3,272 3,191 3,227 3,571,800
2023/07/13 3,083 3,198 3,064 3,193 2,966,000
2023/07/12 3,058 3,063 3,010 3,034 1,496,900
2023/07/11 3,056 3,075 3,037 3,058 1,555,300
2023/07/10 3,000 3,045 2,992 3,028 2,485,700
2023/07/07 3,008 3,031 2,992 3,006 2,437,100
2023/07/06 3,040 3,055 3,013 3,020 2,336,300
2023/07/05 3,057 3,064 3,038 3,064 1,690,000
2023/07/04 3,065 3,095 3,056 3,078 1,444,400
2023/07/03 3,150 3,160 3,095 3,110 1,651,100
2023/06/30 3,101 3,118 3,078 3,109 2,081,000
2023/06/29 3,199 3,200 3,135 3,155 1,790,000
2023/06/28 3,100 3,149 3,090 3,149 2,153,400
2023/06/27 3,077 3,083 3,024 3,065 2,368,100
2023/06/26 3,110 3,142 3,057 3,127 1,752,000
2023/06/23 3,187 3,208 3,067 3,098 3,242,500
2023/06/22 3,245 3,272 3,191 3,191 2,121,600
2023/06/21 3,300 3,300 3,248 3,259 1,852,400
2023/06/20 3,290 3,293 3,227 3,293 2,144,000
2023/06/19 3,370 3,379 3,289 3,305 2,435,100
2023/06/16 3,232 3,348 3,226 3,345 3,226,700
2023/06/15 3,330 3,348 3,249 3,253 2,376,700
2023/06/14 3,299 3,356 3,258 3,312 3,466,400
2023/06/13 3,286 3,294 3,232 3,275 2,069,300
2023/06/12 3,220 3,276 3,213 3,245 2,235,400
2023/06/09 3,220 3,220 3,158 3,175 2,694,100
2023/06/08 3,205 3,221 3,132 3,150 2,281,900
2023/06/07 3,291 3,312 3,237 3,254 2,371,700
2023/06/06 3,287 3,287 3,231 3,275 1,551,900

このページの先頭へ