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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,030 | 2,049 | 1,952 | 1,973 | 5,287,600 |
| 2025/06/12 | 2,043 | 2,057 | 2,006 | 2,015 | 4,730,500 |
| 2025/06/11 | 2,091 | 2,117 | 2,072 | 2,080 | 3,272,500 |
| 2025/06/10 | 2,108 | 2,108 | 2,072 | 2,080 | 3,090,600 |
| 2025/06/09 | 2,182 | 2,189 | 2,032 | 2,088 | 6,965,000 |
| 2025/06/06 | 2,180 | 2,203 | 2,158 | 2,179 | 3,091,400 |
| 2025/06/05 | 2,151 | 2,240 | 2,147 | 2,178 | 5,030,300 |
| 2025/06/04 | 2,190 | 2,219 | 2,166 | 2,175 | 5,709,400 |
| 2025/06/03 | 2,112 | 2,207 | 2,112 | 2,146 | 8,837,200 |
| 2025/06/02 | 2,020 | 2,033 | 1,999 | 2,024 | 2,134,800 |
| 2025/05/30 | 1,995 | 2,045 | 1,993 | 2,038 | 3,500,100 |
| 2025/05/29 | 2,001 | 2,025 | 1,995 | 2,009 | 2,496,700 |
| 2025/05/28 | 2,040 | 2,049 | 1,984 | 1,996 | 4,538,400 |
| 2025/05/27 | 2,020 | 2,035 | 2,003 | 2,022 | 2,513,000 |
| 2025/05/26 | 1,955 | 2,010 | 1,944 | 2,005 | 2,604,200 |
| 2025/05/23 | 1,942 | 1,958 | 1,928 | 1,952 | 2,197,600 |
| 2025/05/22 | 1,929 | 1,944 | 1,916 | 1,943 | 2,417,200 |
| 2025/05/21 | 2,024 | 2,032 | 1,948 | 1,957 | 2,773,200 |
| 2025/05/20 | 1,957 | 1,987 | 1,956 | 1,984 | 2,653,900 |
| 2025/05/19 | 1,944 | 1,960 | 1,934 | 1,950 | 2,002,800 |
| 2025/05/16 | 1,971 | 2,005 | 1,960 | 1,973 | 3,731,800 |
| 2025/05/15 | 1,913 | 1,954 | 1,895 | 1,954 | 3,639,900 |
| 2025/05/14 | 1,942 | 1,950 | 1,904 | 1,938 | 3,162,800 |
| 2025/05/13 | 1,940 | 1,981 | 1,923 | 1,935 | 4,814,900 |
| 2025/05/12 | 1,930 | 1,971 | 1,902 | 1,913 | 5,111,900 |
| 2025/05/09 | 1,958 | 1,971 | 1,895 | 1,903 | 7,974,600 |
| 2025/05/08 | 1,873 | 1,929 | 1,842 | 1,905 | 10,325,000 |
| 2025/05/07 | 1,826 | 1,883 | 1,774 | 1,844 | 15,117,700 |
| 2025/05/02 | 1,772 | 1,812 | 1,768 | 1,786 | 4,244,600 |
| 2025/05/01 | 1,794 | 1,806 | 1,763 | 1,783 | 3,093,400 |
| 2025/04/30 | 1,778 | 1,798 | 1,758 | 1,787 | 4,482,100 |
| 2025/04/28 | 1,763 | 1,792 | 1,763 | 1,776 | 2,864,800 |
| 2025/04/25 | 1,780 | 1,789 | 1,733 | 1,735 | 3,548,000 |
| 2025/04/24 | 1,801 | 1,810 | 1,756 | 1,776 | 2,806,700 |
| 2025/04/23 | 1,845 | 1,846 | 1,783 | 1,794 | 3,178,700 |
| 2025/04/22 | 1,801 | 1,827 | 1,788 | 1,813 | 2,269,500 |
| 2025/04/21 | 1,841 | 1,852 | 1,784 | 1,792 | 2,857,800 |
| 2025/04/18 | 1,770 | 1,803 | 1,735 | 1,801 | 3,104,400 |
| 2025/04/17 | 1,673 | 1,759 | 1,672 | 1,757 | 4,513,300 |
| 2025/04/16 | 1,700 | 1,702 | 1,639 | 1,647 | 1,948,100 |
| 2025/04/15 | 1,694 | 1,708 | 1,681 | 1,699 | 2,002,100 |
| 2025/04/14 | 1,649 | 1,685 | 1,639 | 1,663 | 2,009,100 |
| 2025/04/11 | 1,540 | 1,650 | 1,540 | 1,649 | 3,806,500 |
| 2025/04/10 | 1,680 | 1,684 | 1,645 | 1,666 | 3,067,100 |
| 2025/04/09 | 1,572 | 1,580 | 1,537 | 1,552 | 4,334,600 |
| 2025/04/08 | 1,557 | 1,617 | 1,551 | 1,610 | 3,542,600 |
| 2025/04/07 | 1,471 | 1,546 | 1,441 | 1,517 | 6,523,700 |
| 2025/04/04 | 1,624 | 1,649 | 1,560 | 1,581 | 4,527,700 |
| 2025/04/03 | 1,597 | 1,644 | 1,579 | 1,644 | 4,184,200 |
| 2025/04/02 | 1,710 | 1,710 | 1,653 | 1,656 | 2,416,100 |
| 2025/04/01 | 1,703 | 1,721 | 1,689 | 1,689 | 2,290,800 |
| 2025/03/31 | 1,701 | 1,715 | 1,677 | 1,702 | 3,540,200 |
| 2025/03/28 | 1,766 | 1,781 | 1,720 | 1,737 | 2,972,100 |
| 2025/03/27 | 1,705 | 1,762 | 1,703 | 1,750 | 4,080,100 |
| 2025/03/26 | 1,704 | 1,717 | 1,694 | 1,707 | 2,687,800 |
| 2025/03/25 | 1,727 | 1,736 | 1,693 | 1,697 | 4,034,800 |
| 2025/03/24 | 1,735 | 1,756 | 1,717 | 1,727 | 2,602,800 |
| 2025/03/21 | 1,754 | 1,785 | 1,724 | 1,724 | 4,589,200 |
| 2025/03/19 | 1,847 | 1,865 | 1,777 | 1,786 | 4,884,800 |
| 2025/03/18 | 1,849 | 1,878 | 1,825 | 1,869 | 4,593,400 |
| 2025/03/17 | 1,790 | 1,805 | 1,759 | 1,791 | 2,729,600 |
| 2025/03/14 | 1,721 | 1,761 | 1,714 | 1,755 | 4,303,700 |
| 2025/03/13 | 1,753 | 1,761 | 1,715 | 1,715 | 3,830,800 |
| 2025/03/12 | 1,705 | 1,756 | 1,702 | 1,724 | 3,676,100 |
| 2025/03/11 | 1,711 | 1,736 | 1,683 | 1,705 | 4,037,300 |
| 2025/03/10 | 1,748 | 1,768 | 1,723 | 1,736 | 3,051,300 |
| 2025/03/07 | 1,771 | 1,785 | 1,732 | 1,743 | 2,980,400 |
| 2025/03/06 | 1,795 | 1,820 | 1,779 | 1,784 | 4,315,000 |
| 2025/03/05 | 1,779 | 1,790 | 1,734 | 1,773 | 3,993,400 |
| 2025/03/04 | 1,775 | 1,806 | 1,757 | 1,791 | 3,917,700 |
| 2025/03/03 | 1,797 | 1,828 | 1,784 | 1,793 | 4,627,900 |
| 2025/02/28 | 1,792 | 1,813 | 1,747 | 1,762 | 6,976,700 |
| 2025/02/27 | 1,893 | 1,915 | 1,785 | 1,790 | 9,615,400 |
| 2025/02/26 | 1,948 | 1,987 | 1,852 | 1,893 | 10,180,300 |
| 2025/02/25 | 1,975 | 2,047 | 1,971 | 1,999 | 7,506,100 |
| 2025/02/21 | 1,965 | 2,025 | 1,944 | 2,025 | 11,986,500 |
| 2025/02/20 | 1,895 | 1,954 | 1,885 | 1,951 | 8,476,200 |
| 2025/02/19 | 1,835 | 1,908 | 1,814 | 1,888 | 9,491,900 |
| 2025/02/18 | 1,736 | 1,826 | 1,731 | 1,822 | 8,445,900 |
| 2025/02/17 | 1,790 | 1,805 | 1,734 | 1,736 | 5,941,300 |
| 2025/02/14 | 1,800 | 1,849 | 1,773 | 1,790 | 10,358,000 |
| 2025/02/13 | 1,668 | 1,828 | 1,665 | 1,805 | 18,060,500 |
| 2025/02/12 | 1,591 | 1,675 | 1,554 | 1,659 | 18,155,200 |
| 2025/02/10 | 1,391 | 1,412 | 1,385 | 1,391 | 2,630,700 |
| 2025/02/07 | 1,386 | 1,404 | 1,376 | 1,377 | 2,265,700 |
| 2025/02/06 | 1,355 | 1,404 | 1,354 | 1,395 | 2,542,500 |
| 2025/02/05 | 1,359 | 1,366 | 1,346 | 1,360 | 3,198,500 |
| 2025/02/04 | 1,385 | 1,389 | 1,348 | 1,352 | 3,609,000 |
| 2025/02/03 | 1,365 | 1,379 | 1,332 | 1,355 | 5,519,900 |
| 2025/01/31 | 1,435 | 1,442 | 1,415 | 1,420 | 2,227,700 |
| 2025/01/30 | 1,434 | 1,443 | 1,423 | 1,440 | 1,970,100 |
| 2025/01/29 | 1,470 | 1,482 | 1,448 | 1,451 | 2,356,500 |
| 2025/01/28 | 1,450 | 1,476 | 1,443 | 1,458 | 2,511,400 |
| 2025/01/27 | 1,460 | 1,479 | 1,439 | 1,439 | 2,732,200 |
| 2025/01/24 | 1,457 | 1,473 | 1,439 | 1,445 | 2,309,100 |
| 2025/01/23 | 1,430 | 1,443 | 1,406 | 1,440 | 4,354,900 |
| 2025/01/22 | 1,400 | 1,460 | 1,394 | 1,457 | 3,913,100 |
| 2025/01/21 | 1,400 | 1,401 | 1,370 | 1,385 | 2,184,800 |
| 2025/01/20 | 1,391 | 1,399 | 1,376 | 1,392 | 1,831,700 |
| 2025/01/17 | 1,412 | 1,420 | 1,387 | 1,394 | 2,312,500 |
| 2025/01/16 | 1,454 | 1,469 | 1,413 | 1,421 | 2,928,400 |
| 2025/01/15 | 1,450 | 1,461 | 1,421 | 1,431 | 4,938,800 |
| 2025/01/14 | 1,440 | 1,476 | 1,425 | 1,455 | 6,682,900 |
| 2025/01/10 | 1,423 | 1,428 | 1,403 | 1,410 | 2,566,500 |
| 2025/01/09 | 1,410 | 1,432 | 1,392 | 1,427 | 2,958,100 |
| 2025/01/08 | 1,410 | 1,425 | 1,388 | 1,421 | 2,863,300 |
| 2025/01/07 | 1,394 | 1,416 | 1,375 | 1,416 | 2,769,800 |
| 2025/01/06 | 1,398 | 1,425 | 1,370 | 1,373 | 3,320,100 |
| 2024/12/30 | 1,408 | 1,415 | 1,390 | 1,397 | 2,101,800 |
| 2024/12/27 | 1,377 | 1,416 | 1,376 | 1,402 | 3,348,800 |
| 2024/12/26 | 1,358 | 1,373 | 1,347 | 1,360 | 2,435,700 |
| 2024/12/25 | 1,390 | 1,406 | 1,354 | 1,367 | 2,838,400 |
| 2024/12/24 | 1,387 | 1,393 | 1,363 | 1,376 | 1,888,400 |
| 2024/12/23 | 1,376 | 1,397 | 1,368 | 1,376 | 2,490,600 |
| 2024/12/20 | 1,360 | 1,404 | 1,358 | 1,366 | 3,620,900 |
| 2024/12/19 | 1,350 | 1,372 | 1,339 | 1,351 | 4,326,000 |
| 2024/12/18 | 1,411 | 1,416 | 1,387 | 1,391 | 2,308,300 |
| 2024/12/17 | 1,405 | 1,418 | 1,381 | 1,405 | 2,782,900 |
| 2024/12/16 | 1,415 | 1,426 | 1,387 | 1,404 | 2,635,900 |
| 2024/12/13 | 1,417 | 1,447 | 1,417 | 1,425 | 2,857,000 |
| 2024/12/12 | 1,437 | 1,454 | 1,434 | 1,445 | 2,511,100 |
| 2024/12/11 | 1,447 | 1,448 | 1,415 | 1,423 | 2,479,500 |
| 2024/12/10 | 1,481 | 1,489 | 1,444 | 1,450 | 2,084,300 |
| 2024/12/09 | 1,461 | 1,467 | 1,439 | 1,460 | 2,272,700 |
| 2024/12/06 | 1,460 | 1,483 | 1,435 | 1,455 | 2,853,600 |
| 2024/12/05 | 1,492 | 1,499 | 1,464 | 1,470 | 2,860,700 |
| 2024/12/04 | 1,475 | 1,499 | 1,447 | 1,499 | 3,055,600 |
| 2024/12/03 | 1,500 | 1,517 | 1,480 | 1,495 | 3,555,300 |
| 2024/12/02 | 1,461 | 1,498 | 1,446 | 1,491 | 4,114,500 |
| 2024/11/29 | 1,449 | 1,464 | 1,417 | 1,450 | 4,075,300 |
| 2024/11/28 | 1,474 | 1,485 | 1,453 | 1,471 | 2,617,400 |
| 2024/11/27 | 1,450 | 1,484 | 1,435 | 1,467 | 4,118,900 |
| 2024/11/26 | 1,426 | 1,466 | 1,402 | 1,466 | 5,763,800 |
| 2024/11/25 | 1,447 | 1,449 | 1,391 | 1,409 | 6,404,100 |
| 2024/11/22 | 1,450 | 1,467 | 1,423 | 1,425 | 7,440,100 |
| 2024/11/21 | 1,373 | 1,451 | 1,370 | 1,438 | 8,068,900 |
| 2024/11/20 | 1,400 | 1,411 | 1,367 | 1,377 | 5,315,600 |
| 2024/11/19 | 1,325 | 1,372 | 1,314 | 1,364 | 5,839,300 |
| 2024/11/18 | 1,251 | 1,325 | 1,248 | 1,320 | 8,383,000 |
| 2024/11/15 | 1,291 | 1,298 | 1,249 | 1,250 | 7,630,600 |
| 2024/11/14 | 1,366 | 1,381 | 1,291 | 1,291 | 6,423,500 |
| 2024/11/13 | 1,381 | 1,390 | 1,358 | 1,365 | 3,831,500 |
| 2024/11/12 | 1,416 | 1,442 | 1,387 | 1,387 | 5,436,800 |
| 2024/11/11 | 1,404 | 1,405 | 1,373 | 1,393 | 4,688,600 |
| 2024/11/08 | 1,420 | 1,437 | 1,395 | 1,395 | 4,894,500 |
| 2024/11/07 | 1,510 | 1,510 | 1,407 | 1,417 | 9,376,200 |
| 2024/11/06 | 1,500 | 1,546 | 1,493 | 1,514 | 5,814,300 |
| 2024/11/05 | 1,504 | 1,535 | 1,493 | 1,496 | 6,143,100 |
| 2024/11/01 | 1,566 | 1,615 | 1,543 | 1,551 | 7,931,400 |
| 2024/10/31 | 1,585 | 1,613 | 1,542 | 1,586 | 17,445,600 |
| 2024/10/30 | 1,823 | 1,847 | 1,775 | 1,834 | 9,949,900 |
| 2024/10/29 | 1,724 | 1,816 | 1,719 | 1,816 | 8,006,200 |
| 2024/10/28 | 1,645 | 1,707 | 1,644 | 1,705 | 3,616,100 |
| 2024/10/25 | 1,644 | 1,657 | 1,627 | 1,644 | 3,356,100 |
| 2024/10/24 | 1,620 | 1,649 | 1,603 | 1,629 | 4,220,100 |
| 2024/10/23 | 1,670 | 1,681 | 1,623 | 1,632 | 4,360,500 |
| 2024/10/22 | 1,721 | 1,737 | 1,671 | 1,675 | 6,570,400 |
| 2024/10/21 | 1,760 | 1,799 | 1,747 | 1,761 | 5,504,500 |
| 2024/10/18 | 1,724 | 1,760 | 1,719 | 1,742 | 4,232,100 |
| 2024/10/17 | 1,735 | 1,740 | 1,698 | 1,713 | 3,692,600 |
| 2024/10/16 | 1,721 | 1,745 | 1,704 | 1,711 | 4,416,300 |
| 2024/10/15 | 1,740 | 1,753 | 1,723 | 1,747 | 4,369,200 |
| 2024/10/11 | 1,768 | 1,768 | 1,714 | 1,736 | 4,731,200 |
| 2024/10/10 | 1,749 | 1,774 | 1,723 | 1,740 | 7,668,000 |
| 2024/10/09 | 1,674 | 1,733 | 1,659 | 1,725 | 6,219,400 |
| 2024/10/08 | 1,650 | 1,682 | 1,638 | 1,680 | 4,748,800 |
| 2024/10/07 | 1,715 | 1,727 | 1,682 | 1,692 | 9,551,000 |
| 2024/10/04 | 1,605 | 1,698 | 1,603 | 1,685 | 16,395,700 |
| 2024/10/03 | 1,506 | 1,611 | 1,499 | 1,605 | 11,609,600 |
| 2024/10/02 | 1,479 | 1,487 | 1,442 | 1,460 | 3,399,200 |
| 2024/10/01 | 1,457 | 1,495 | 1,443 | 1,494 | 3,542,400 |
| 2024/09/30 | 1,458 | 1,471 | 1,428 | 1,438 | 5,005,800 |
| 2024/09/27 | 1,500 | 1,520 | 1,484 | 1,520 | 3,754,400 |
| 2024/09/26 | 1,475 | 1,480 | 1,425 | 1,480 | 4,884,300 |
| 2024/09/25 | 1,445 | 1,519 | 1,445 | 1,490 | 5,472,300 |
| 2024/09/24 | 1,464 | 1,480 | 1,438 | 1,442 | 3,350,000 |
| 2024/09/20 | 1,461 | 1,469 | 1,430 | 1,453 | 4,670,300 |
| 2024/09/19 | 1,449 | 1,465 | 1,406 | 1,431 | 5,115,600 |
| 2024/09/18 | 1,383 | 1,447 | 1,366 | 1,420 | 7,585,400 |
| 2024/09/17 | 1,380 | 1,383 | 1,324 | 1,349 | 3,403,500 |
| 2024/09/13 | 1,365 | 1,366 | 1,329 | 1,344 | 3,406,200 |
| 2024/09/12 | 1,320 | 1,373 | 1,318 | 1,350 | 3,704,000 |
| 2024/09/11 | 1,326 | 1,348 | 1,289 | 1,308 | 3,802,100 |
| 2024/09/10 | 1,372 | 1,380 | 1,343 | 1,347 | 2,946,300 |
| 2024/09/09 | 1,370 | 1,375 | 1,328 | 1,367 | 5,979,300 |
| 2024/09/06 | 1,382 | 1,455 | 1,373 | 1,412 | 11,821,700 |
| 2024/09/05 | 1,325 | 1,340 | 1,300 | 1,325 | 3,987,500 |
| 2024/09/04 | 1,351 | 1,370 | 1,335 | 1,350 | 3,967,400 |
| 2024/09/03 | 1,377 | 1,402 | 1,369 | 1,392 | 2,589,200 |
| 2024/09/02 | 1,408 | 1,417 | 1,374 | 1,380 | 3,161,000 |
| 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 |