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 |