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
2026/03/27 1,603 1,628 1,596 1,625 3,225,800
2026/03/26 1,593 1,604 1,575 1,588 2,423,100
2026/03/25 1,564 1,597 1,563 1,592 2,428,900
2026/03/24 1,579 1,598 1,572 1,594 2,575,600
2026/03/23 1,587 1,595 1,551 1,567 3,861,600
2026/03/19 1,635 1,659 1,608 1,608 3,360,000
2026/03/18 1,651 1,659 1,633 1,651 2,450,000
2026/03/17 1,695 1,714 1,659 1,667 3,201,500
2026/03/16 1,655 1,685 1,644 1,656 3,159,200
2026/03/13 1,619 1,694 1,618 1,665 6,463,600
2026/03/12 1,627 1,665 1,614 1,637 5,793,900
2026/03/11 1,645 1,673 1,621 1,621 4,085,200
2026/03/10 1,638 1,653 1,610 1,653 3,479,800
2026/03/09 1,589 1,654 1,585 1,643 5,829,100
2026/03/06 1,609 1,670 1,602 1,646 4,118,200
2026/03/05 1,645 1,685 1,607 1,614 4,683,400
2026/03/04 1,639 1,665 1,615 1,615 6,471,000
2026/03/03 1,683 1,693 1,629 1,639 4,726,400
2026/03/02 1,697 1,704 1,655 1,668 4,290,600
2026/02/27 1,690 1,742 1,683 1,718 10,142,300
2026/02/26 1,577 1,642 1,575 1,629 7,415,800
2026/02/25 1,515 1,552 1,511 1,530 6,236,000
2026/02/24 1,558 1,577 1,495 1,495 6,123,000
2026/02/20 1,600 1,628 1,590 1,598 4,280,200
2026/02/19 1,618 1,622 1,586 1,602 5,407,400
2026/02/18 1,596 1,611 1,582 1,590 4,290,400
2026/02/17 1,619 1,624 1,584 1,590 4,420,200
2026/02/16 1,653 1,664 1,619 1,638 4,904,200
2026/02/13 1,673 1,695 1,624 1,625 9,078,100
2026/02/12 1,740 1,749 1,705 1,713 7,582,300
2026/02/10 1,728 1,764 1,714 1,755 6,555,600
2026/02/09 1,798 1,809 1,716 1,755 10,277,200
2026/02/06 1,760 1,761 1,666 1,740 13,401,600
2026/02/05 1,700 1,804 1,605 1,760 21,580,200
2026/02/04 1,938 1,997 1,873 1,889 9,923,400
2026/02/03 1,882 1,948 1,873 1,946 4,790,700
2026/02/02 1,938 1,940 1,861 1,882 4,747,700
2026/01/30 1,890 1,927 1,888 1,911 3,615,500
2026/01/29 1,900 1,913 1,876 1,900 3,657,800
2026/01/28 1,990 2,002 1,953 1,953 3,679,500
2026/01/27 1,975 1,987 1,955 1,955 2,923,300
2026/01/26 2,001 2,005 1,957 1,986 3,222,000
2026/01/23 2,003 2,024 1,978 2,006 3,000,100
2026/01/22 2,009 2,022 1,962 1,971 5,407,300
2026/01/21 2,008 2,027 1,973 2,026 3,808,400
2026/01/20 2,071 2,102 2,058 2,058 2,910,700
2026/01/19 2,085 2,093 2,066 2,077 2,200,500
2026/01/16 2,100 2,110 2,037 2,085 4,127,700
2026/01/15 2,091 2,153 2,085 2,129 2,867,900
2026/01/14 2,138 2,147 2,095 2,098 3,171,400
2026/01/13 2,172 2,178 2,124 2,141 3,479,600
2026/01/09 2,139 2,157 2,113 2,157 2,970,500
2026/01/08 2,115 2,148 2,101 2,147 3,672,500
2026/01/07 2,079 2,104 2,066 2,104 2,778,300
2026/01/06 2,089 2,125 2,069 2,086 3,449,300
2026/01/05 2,095 2,097 2,035 2,073 3,981,900
2025/12/30 2,106 2,128 2,097 2,114 2,925,300
2025/12/29 2,092 2,123 2,082 2,101 2,221,600
2025/12/26 2,090 2,098 2,072 2,090 2,080,000
2025/12/25 2,081 2,102 2,066 2,090 1,679,400
2025/12/24 2,083 2,107 2,057 2,076 3,221,100
2025/12/23 2,071 2,100 2,053 2,074 2,685,200
2025/12/22 2,150 2,150 2,051 2,065 5,199,900
2025/12/19 2,139 2,156 2,084 2,132 6,913,300
2025/12/18 2,040 2,089 2,036 2,089 4,466,800
2025/12/17 2,000 2,038 1,965 2,038 4,848,000
2025/12/16 2,100 2,101 2,022 2,036 3,856,200
2025/12/15 2,073 2,113 2,066 2,086 4,018,200
2025/12/12 2,079 2,090 2,050 2,072 4,526,500
2025/12/11 2,136 2,138 2,044 2,079 5,535,600
2025/12/10 2,191 2,194 2,124 2,144 3,968,300
2025/12/09 2,218 2,224 2,170 2,190 3,011,100
2025/12/08 2,231 2,273 2,205 2,212 2,945,400
2025/12/05 2,312 2,312 2,229 2,229 4,031,400
2025/12/04 2,351 2,407 2,303 2,303 4,006,200
2025/12/03 2,405 2,440 2,392 2,400 1,932,300
2025/12/02 2,473 2,476 2,388 2,420 3,143,100
2025/12/01 2,560 2,574 2,450 2,454 3,608,600
2025/11/28 2,583 2,618 2,561 2,577 2,457,900
2025/11/27 2,629 2,656 2,588 2,614 2,879,800
2025/11/26 2,621 2,674 2,612 2,651 2,704,400
2025/11/25 2,634 2,649 2,563 2,583 3,661,900
2025/11/21 2,480 2,650 2,460 2,635 7,263,200
2025/11/20 2,520 2,553 2,465 2,465 3,205,500
2025/11/19 2,520 2,549 2,478 2,516 3,417,000
2025/11/18 2,629 2,639 2,511 2,547 5,313,500
2025/11/17 2,733 2,746 2,631 2,674 5,148,500
2025/11/14 2,666 2,738 2,582 2,738 12,619,700
2025/11/13 2,550 2,630 2,532 2,630 8,607,800
2025/11/12 2,144 2,164 2,094 2,130 3,911,900
2025/11/11 2,077 2,107 2,069 2,086 2,570,600
2025/11/10 2,111 2,130 2,092 2,121 2,201,900
2025/11/07 2,092 2,121 2,086 2,105 2,009,100
2025/11/06 2,186 2,200 2,094 2,094 3,584,000
2025/11/05 2,218 2,224 2,162 2,199 3,249,900
2025/11/04 2,159 2,204 2,152 2,172 2,725,800
2025/10/31 2,160 2,180 2,133 2,170 2,154,900
2025/10/30 2,126 2,159 2,123 2,140 2,587,600
2025/10/29 2,140 2,146 2,104 2,123 2,076,100
2025/10/28 2,200 2,200 2,151 2,168 1,963,600
2025/10/27 2,192 2,243 2,174 2,205 2,539,100
2025/10/24 2,199 2,207 2,174 2,199 1,852,400
2025/10/23 2,230 2,243 2,179 2,210 2,010,500
2025/10/22 2,240 2,270 2,240 2,254 2,469,600
2025/10/21 2,199 2,261 2,186 2,238 2,232,900
2025/10/20 2,180 2,199 2,161 2,185 1,805,300
2025/10/17 2,176 2,178 2,133 2,140 2,133,000
2025/10/16 2,230 2,238 2,153 2,183 3,075,000
2025/10/15 2,257 2,271 2,190 2,210 2,805,600
2025/10/14 2,265 2,278 2,222 2,260 3,781,000
2025/10/10 2,292 2,318 2,262 2,294 3,757,000
2025/10/09 2,323 2,373 2,315 2,318 2,725,000
2025/10/08 2,334 2,348 2,304 2,315 2,948,100
2025/10/07 2,368 2,376 2,335 2,351 2,437,900
2025/10/06 2,360 2,366 2,323 2,359 3,231,100
2025/10/03 2,209 2,293 2,209 2,260 2,959,000
2025/10/02 2,218 2,242 2,151 2,200 4,707,200
2025/10/01 2,340 2,367 2,268 2,268 3,963,900
2025/09/30 2,387 2,475 2,373 2,386 5,501,500
2025/09/29 2,323 2,387 2,308 2,372 5,754,500
2025/09/26 2,338 2,351 2,213 2,213 5,160,700
2025/09/25 2,360 2,404 2,348 2,371 3,007,900
2025/09/24 2,413 2,414 2,320 2,333 3,621,000
2025/09/22 2,340 2,358 2,322 2,333 1,921,200
2025/09/19 2,327 2,355 2,296 2,315 3,150,700
2025/09/18 2,345 2,346 2,306 2,331 2,058,600
2025/09/17 2,318 2,380 2,316 2,357 2,266,400
2025/09/16 2,388 2,398 2,315 2,318 2,318,600
2025/09/12 2,400 2,400 2,341 2,370 3,364,300
2025/09/11 2,299 2,362 2,298 2,362 2,753,600
2025/09/10 2,360 2,364 2,292 2,299 3,313,400
2025/09/09 2,425 2,430 2,358 2,358 3,255,800
2025/09/08 2,384 2,424 2,370 2,416 3,683,000
2025/09/05 2,354 2,363 2,312 2,343 3,046,600
2025/09/04 2,297 2,324 2,272 2,320 2,713,200
2025/09/03 2,280 2,305 2,258 2,265 3,453,200
2025/09/02 2,404 2,411 2,264 2,268 5,493,800
2025/09/01 2,196 2,285 2,187 2,254 3,316,600
2025/08/29 2,215 2,232 2,170 2,186 2,467,700
2025/08/28 2,210 2,215 2,175 2,200 3,034,100
2025/08/27 2,267 2,267 2,226 2,226 3,085,700
2025/08/26 2,258 2,311 2,245 2,272 3,149,700
2025/08/25 2,278 2,279 2,246 2,248 2,262,800
2025/08/22 2,320 2,332 2,245 2,252 4,941,200
2025/08/21 2,340 2,352 2,322 2,348 2,413,300
2025/08/20 2,403 2,433 2,328 2,333 4,167,800
2025/08/19 2,328 2,349 2,304 2,330 3,210,100
2025/08/18 2,280 2,346 2,272 2,326 4,813,100
2025/08/15 2,274 2,289 2,237 2,244 3,361,300
2025/08/14 2,277 2,308 2,242 2,264 6,096,700
2025/08/13 2,236 2,250 2,178 2,200 4,921,800
2025/08/12 2,212 2,267 2,181 2,236 6,770,500
2025/08/08 2,250 2,280 2,154 2,169 11,829,500
2025/08/07 2,100 2,211 2,079 2,210 26,678,300
2025/08/06 1,843 1,845 1,809 1,811 4,041,200
2025/08/05 1,882 1,883 1,836 1,869 2,464,700
2025/08/04 1,865 1,888 1,859 1,871 1,946,900
2025/08/01 1,890 1,896 1,865 1,890 2,289,800
2025/07/31 1,895 1,902 1,881 1,881 1,922,200
2025/07/30 1,899 1,910 1,875 1,900 2,594,700
2025/07/29 1,884 1,894 1,867 1,883 1,756,800
2025/07/28 1,890 1,895 1,868 1,890 1,483,800
2025/07/25 1,890 1,912 1,886 1,896 2,276,600
2025/07/24 1,878 1,906 1,858 1,894 3,001,600
2025/07/23 1,844 1,869 1,836 1,860 3,315,700
2025/07/22 1,892 1,896 1,826 1,834 2,836,900
2025/07/18 1,925 1,929 1,886 1,911 3,423,500
2025/07/17 1,850 1,909 1,841 1,907 3,824,600
2025/07/16 1,828 1,849 1,809 1,825 3,126,800
2025/07/15 1,823 1,829 1,801 1,815 2,282,900
2025/07/14 1,850 1,861 1,824 1,827 2,387,400
2025/07/11 1,862 1,881 1,842 1,870 3,100,300
2025/07/10 1,910 1,922 1,875 1,875 2,730,400
2025/07/09 1,926 1,927 1,886 1,907 2,923,800
2025/07/08 1,900 1,979 1,894 1,926 4,470,200
2025/07/07 1,880 1,899 1,866 1,877 1,887,500
2025/07/04 1,905 1,912 1,881 1,896 2,237,300
2025/07/03 1,919 1,923 1,892 1,905 3,020,500
2025/07/02 1,907 1,942 1,888 1,935 3,351,900
2025/07/01 1,986 1,994 1,914 1,926 2,640,100
2025/06/30 2,002 2,011 1,968 1,986 3,328,900
2025/06/27 1,995 2,001 1,971 1,993 2,222,900
2025/06/26 2,020 2,044 1,989 2,000 2,790,600
2025/06/25 2,053 2,058 1,990 2,011 3,281,400
2025/06/24 2,012 2,041 2,000 2,027 2,531,400
2025/06/23 1,975 1,995 1,963 1,993 2,160,900
2025/06/20 2,047 2,069 1,990 1,994 3,612,100
2025/06/19 2,040 2,052 2,021 2,036 2,036,100
2025/06/18 2,005 2,045 2,003 2,040 2,842,800
2025/06/17 2,019 2,028 1,990 2,002 1,876,000
2025/06/16 1,997 2,019 1,968 2,013 2,763,700
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

このページの先頭へ