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
2004/12/30 919,008 969,984 914,976 957,024 279
2004/12/29 850,032 923,976 840,024 913,968 648
2004/12/28 789,984 847,008 789,984 830,016 139
2004/12/27 781,992 792,000 774,000 781,992 122
2004/12/24 775,008 793,008 766,008 777,024 142
2004/12/22 777,024 784,008 768,024 775,008 122
2004/12/21 777,024 779,976 765,000 768,024 110
2004/12/20 768,024 779,976 751,968 751,968 66
2004/12/17 733,968 784,008 733,032 760,032 74
2004/12/16 724,968 749,016 721,008 730,008 57
2004/12/15 732,024 765,000 731,016 734,976 38
2004/12/14 750,024 750,024 729,000 732,024 56
2004/12/13 779,976 779,976 751,968 751,968 43
2004/12/10 788,976 796,968 777,024 789,984 60
2004/12/09 823,968 823,968 785,016 792,000 115
2004/12/08 797,976 830,016 770,976 823,968 122
2004/12/07 805,968 814,968 799,992 799,992 87
2004/12/06 821,016 821,016 802,008 803,016 36
2004/12/03 844,992 844,992 810,000 821,016 37
2004/12/02 880,992 895,032 844,992 844,992 86
2004/12/01 893,016 900,000 868,968 879,984 136
2004/11/30 850,968 930,024 838,008 913,032 362
2004/11/29 813,024 843,984 810,000 843,984 132
2004/11/26 781,992 793,008 780,984 793,008 66
2004/11/25 775,008 790,992 752,976 780,984 57
2004/11/24 796,968 796,968 778,032 778,968 39
2004/11/22 798,984 798,984 765,000 787,968 77
2004/11/19 823,032 823,032 796,032 808,992 98
2004/11/18 817,992 823,968 810,000 820,008 104
2004/11/17 793,008 813,024 779,976 807,984 93
2004/11/16 844,992 849,024 810,000 813,024 89
2004/11/15 850,032 858,024 830,016 834,984 100
2004/11/12 834,984 855,000 830,016 835,992 112
2004/11/11 870,984 889,992 830,016 831,024 215
2004/11/10 769,968 860,976 760,032 860,976 350
2004/11/09 786,024 796,032 769,968 779,976 81
2004/11/08 810,000 824,976 775,008 796,032 233
2004/11/05 748,008 779,976 740,016 779,976 148
2004/11/04 769,032 772,992 723,024 727,992 227
2004/11/02 699,984 760,032 699,984 739,008 312
2004/11/01 751,032 751,032 697,968 708,984 245
2004/10/29 811,008 820,008 754,992 769,968 342
2004/10/28 900,000 913,032 807,984 810,000 481
2004/10/27 991,008 1,000,008 885,024 886,968 455
2004/10/26 950,976 1,020,024 950,976 974,016 223
2004/10/25 940,968 969,984 930,024 950,976 174
2004/10/22 1,020,024 1,020,024 976,032 991,008 215
2004/10/21 1,069,992 1,080,000 994,968 1,020,024 365
2004/10/20 1,100,016 1,100,016 1,049,976 1,059,984 430
2004/10/19 1,139,976 1,170,000 1,090,008 1,110,024 736
2004/10/18 1,129,968 1,190,016 1,090,008 1,120,032 1,300
2004/10/15 1,069,992 1,129,968 1,069,992 1,110,024 547
2004/10/14 1,120,032 1,139,976 1,090,008 1,110,024 382
2004/10/13 1,129,968 1,200,024 1,110,024 1,129,968 1,110
2004/10/12 1,120,032 1,180,008 1,080,000 1,120,032 546
2004/10/08 1,170,000 1,210,032 1,129,968 1,139,976 1,160
2004/10/07 1,100,016 1,280,016 1,069,992 1,210,032 3,397
2004/10/06 1,039,968 1,090,008 1,020,024 1,090,008 513
2004/10/05 1,049,976 1,059,984 1,010,016 1,030,032 327
2004/10/04 1,090,008 1,129,968 1,039,968 1,069,992 924
2004/10/01 1,080,000 1,129,968 1,039,968 1,049,976 1,349
2004/09/30 1,010,016 1,090,008 995,976 1,090,008 1,505
2004/09/29 1,080,000 1,090,008 969,984 985,968 1,099
2004/09/28 1,069,992 1,139,976 1,039,968 1,039,968 926
2004/09/27 1,180,008 1,180,008 1,100,016 1,110,024 568
2004/09/24 1,190,016 1,239,984 1,149,984 1,190,016 929
2004/09/22 1,129,968 1,249,992 1,059,984 1,229,976 3,791
2004/09/21 1,210,032 1,239,984 1,069,992 1,080,000 1,809
2004/09/17 1,329,984 1,350,000 1,149,984 1,170,000 5,665
2004/09/16 1,609,992 1,650,024 1,309,968 1,339,992 12,479

このページの先頭へ