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 |
---|---|---|---|---|---|
2015/12/30 | 2,504 | 2,530 | 2,485 | 2,522 | 1,104,700 |
2015/12/29 | 2,472 | 2,530 | 2,452 | 2,508 | 1,356,900 |
2015/12/28 | 2,494 | 2,509 | 2,418 | 2,467 | 1,618,600 |
2015/12/25 | 2,490 | 2,516 | 2,479 | 2,494 | 1,301,900 |
2015/12/24 | 2,587 | 2,587 | 2,505 | 2,514 | 1,025,400 |
2015/12/22 | 2,586 | 2,623 | 2,558 | 2,562 | 1,377,200 |
2015/12/21 | 2,617 | 2,665 | 2,561 | 2,581 | 1,396,500 |
2015/12/18 | 2,672 | 2,737 | 2,627 | 2,627 | 2,835,800 |
2015/12/17 | 2,661 | 2,725 | 2,622 | 2,630 | 2,109,300 |
2015/12/16 | 2,652 | 2,658 | 2,610 | 2,641 | 936,900 |
2015/12/15 | 2,645 | 2,696 | 2,607 | 2,613 | 999,500 |
2015/12/14 | 2,610 | 2,663 | 2,606 | 2,628 | 1,235,600 |
2015/12/11 | 2,607 | 2,713 | 2,607 | 2,687 | 1,497,700 |
2015/12/10 | 2,658 | 2,702 | 2,633 | 2,640 | 1,425,100 |
2015/12/09 | 2,767 | 2,788 | 2,696 | 2,708 | 1,351,900 |
2015/12/08 | 2,758 | 2,825 | 2,752 | 2,765 | 2,633,800 |
2015/12/07 | 2,672 | 2,749 | 2,667 | 2,743 | 1,771,500 |
2015/12/04 | 2,629 | 2,683 | 2,629 | 2,659 | 1,631,200 |
2015/12/03 | 2,680 | 2,704 | 2,660 | 2,679 | 1,682,300 |
2015/12/02 | 2,704 | 2,728 | 2,680 | 2,702 | 1,610,200 |
2015/12/01 | 2,670 | 2,713 | 2,617 | 2,700 | 1,790,900 |
2015/11/30 | 2,716 | 2,724 | 2,674 | 2,708 | 1,570,400 |
2015/11/27 | 2,716 | 2,745 | 2,698 | 2,716 | 1,122,600 |
2015/11/26 | 2,700 | 2,760 | 2,671 | 2,726 | 1,351,800 |
2015/11/25 | 2,683 | 2,720 | 2,671 | 2,692 | 1,174,000 |
2015/11/24 | 2,690 | 2,737 | 2,689 | 2,697 | 1,678,000 |
2015/11/20 | 2,603 | 2,685 | 2,603 | 2,685 | 1,922,100 |
2015/11/19 | 2,600 | 2,640 | 2,583 | 2,626 | 1,636,200 |
2015/11/18 | 2,589 | 2,607 | 2,562 | 2,571 | 1,686,100 |
2015/11/17 | 2,596 | 2,609 | 2,469 | 2,560 | 3,095,900 |
2015/11/16 | 2,525 | 2,594 | 2,512 | 2,571 | 1,774,700 |
2015/11/13 | 2,496 | 2,613 | 2,484 | 2,575 | 3,008,900 |
2015/11/12 | 2,450 | 2,550 | 2,427 | 2,510 | 2,436,600 |
2015/11/11 | 2,407 | 2,475 | 2,405 | 2,460 | 2,534,300 |
2015/11/10 | 2,342 | 2,400 | 2,340 | 2,396 | 1,880,200 |
2015/11/09 | 2,328 | 2,370 | 2,325 | 2,359 | 1,872,200 |
2015/11/06 | 2,303 | 2,325 | 2,280 | 2,308 | 1,345,000 |
2015/11/05 | 2,315 | 2,334 | 2,280 | 2,300 | 2,208,400 |
2015/11/04 | 2,308 | 2,361 | 2,287 | 2,298 | 1,965,900 |
2015/11/02 | 2,374 | 2,383 | 2,271 | 2,275 | 2,823,400 |
2015/10/30 | 2,280 | 2,372 | 2,275 | 2,357 | 4,223,100 |
2015/10/29 | 2,165 | 2,266 | 2,161 | 2,258 | 4,091,300 |
2015/10/28 | 2,184 | 2,212 | 2,135 | 2,168 | 5,617,300 |
2015/10/27 | 2,291 | 2,327 | 2,202 | 2,240 | 7,114,700 |
2015/10/26 | 2,345 | 2,436 | 2,344 | 2,425 | 2,693,400 |
2015/10/23 | 2,330 | 2,380 | 2,316 | 2,329 | 1,872,000 |
2015/10/22 | 2,290 | 2,301 | 2,263 | 2,280 | 1,460,900 |
2015/10/21 | 2,311 | 2,336 | 2,283 | 2,305 | 1,789,400 |
2015/10/20 | 2,360 | 2,382 | 2,293 | 2,311 | 1,275,900 |
2015/10/19 | 2,373 | 2,383 | 2,343 | 2,350 | 677,100 |
2015/10/16 | 2,409 | 2,409 | 2,363 | 2,370 | 941,600 |
2015/10/15 | 2,323 | 2,389 | 2,311 | 2,386 | 1,135,900 |
2015/10/14 | 2,324 | 2,367 | 2,316 | 2,338 | 1,533,000 |
2015/10/13 | 2,364 | 2,387 | 2,311 | 2,324 | 1,396,600 |
2015/10/09 | 2,287 | 2,317 | 2,262 | 2,314 | 1,014,400 |
2015/10/08 | 2,370 | 2,389 | 2,252 | 2,276 | 2,461,400 |
2015/10/07 | 2,471 | 2,477 | 2,366 | 2,389 | 1,949,100 |
2015/10/06 | 2,450 | 2,510 | 2,437 | 2,487 | 2,516,100 |
2015/10/05 | 2,325 | 2,393 | 2,309 | 2,377 | 1,116,600 |
2015/10/02 | 2,347 | 2,359 | 2,295 | 2,308 | 1,314,600 |
2015/10/01 | 2,386 | 2,401 | 2,319 | 2,373 | 1,353,800 |
2015/09/30 | 2,330 | 2,383 | 2,315 | 2,367 | 1,452,700 |
2015/09/29 | 2,336 | 2,352 | 2,261 | 2,270 | 1,320,200 |
2015/09/28 | 2,393 | 2,414 | 2,351 | 2,384 | 989,400 |
2015/09/25 | 2,354 | 2,391 | 2,321 | 2,371 | 853,600 |
2015/09/24 | 2,393 | 2,424 | 2,354 | 2,354 | 1,118,700 |
2015/09/18 | 2,419 | 2,456 | 2,388 | 2,425 | 1,623,800 |
2015/09/17 | 2,387 | 2,440 | 2,363 | 2,416 | 1,540,300 |
2015/09/16 | 2,431 | 2,433 | 2,336 | 2,353 | 1,791,500 |
2015/09/15 | 2,442 | 2,450 | 2,394 | 2,397 | 1,101,100 |
2015/09/14 | 2,452 | 2,546 | 2,420 | 2,420 | 2,254,400 |
2015/09/11 | 2,360 | 2,474 | 2,353 | 2,452 | 2,171,500 |
2015/09/10 | 2,415 | 2,434 | 2,361 | 2,402 | 1,983,500 |
2015/09/09 | 2,466 | 2,497 | 2,392 | 2,453 | 2,910,300 |
2015/09/08 | 2,450 | 2,476 | 2,286 | 2,316 | 3,033,600 |
2015/09/07 | 2,450 | 2,489 | 2,417 | 2,445 | 2,566,800 |
2015/09/04 | 2,630 | 2,638 | 2,501 | 2,535 | 1,826,900 |
2015/09/03 | 2,685 | 2,710 | 2,627 | 2,635 | 936,100 |
2015/09/02 | 2,621 | 2,718 | 2,592 | 2,633 | 1,918,900 |
2015/09/01 | 2,798 | 2,799 | 2,685 | 2,685 | 1,797,000 |
2015/08/31 | 2,729 | 2,845 | 2,714 | 2,812 | 2,296,600 |
2015/08/28 | 2,743 | 2,745 | 2,651 | 2,700 | 2,288,800 |
2015/08/27 | 2,711 | 2,770 | 2,642 | 2,664 | 2,449,000 |
2015/08/26 | 2,576 | 2,682 | 2,500 | 2,669 | 2,287,700 |
2015/08/25 | 2,504 | 2,764 | 2,452 | 2,573 | 3,747,200 |
2015/08/24 | 2,770 | 2,834 | 2,654 | 2,654 | 2,520,900 |
2015/08/21 | 2,880 | 2,988 | 2,852 | 2,897 | 2,202,700 |
2015/08/20 | 3,025 | 3,045 | 2,998 | 3,000 | 1,431,600 |
2015/08/19 | 3,100 | 3,180 | 3,045 | 3,075 | 1,881,000 |
2015/08/18 | 3,085 | 3,090 | 2,998 | 3,030 | 944,900 |
2015/08/17 | 3,040 | 3,090 | 3,015 | 3,070 | 847,000 |
2015/08/14 | 3,030 | 3,065 | 3,010 | 3,045 | 1,364,500 |
2015/08/13 | 2,942 | 3,050 | 2,934 | 3,035 | 2,054,700 |
2015/08/12 | 2,960 | 3,010 | 2,920 | 2,944 | 1,306,000 |
2015/08/11 | 2,984 | 3,010 | 2,928 | 2,946 | 1,076,500 |
2015/08/10 | 2,873 | 2,977 | 2,861 | 2,977 | 1,136,300 |
2015/08/07 | 2,912 | 2,914 | 2,875 | 2,911 | 925,800 |
2015/08/06 | 2,900 | 2,968 | 2,867 | 2,923 | 1,571,200 |
2015/08/05 | 2,988 | 3,000 | 2,921 | 2,937 | 1,228,300 |
2015/08/04 | 2,958 | 2,985 | 2,930 | 2,977 | 1,308,500 |
2015/08/03 | 2,929 | 2,975 | 2,911 | 2,950 | 1,195,100 |
2015/07/31 | 2,889 | 2,939 | 2,862 | 2,923 | 1,609,800 |
2015/07/30 | 2,920 | 2,949 | 2,840 | 2,859 | 1,554,200 |
2015/07/29 | 2,850 | 2,948 | 2,847 | 2,890 | 2,175,900 |
2015/07/28 | 2,793 | 2,812 | 2,738 | 2,797 | 1,791,900 |
2015/07/27 | 2,748 | 2,840 | 2,700 | 2,831 | 3,823,600 |
2015/07/24 | 2,696 | 2,697 | 2,621 | 2,655 | 1,581,700 |
2015/07/23 | 2,646 | 2,701 | 2,639 | 2,651 | 1,522,600 |
2015/07/22 | 2,691 | 2,696 | 2,616 | 2,628 | 1,382,700 |
2015/07/21 | 2,742 | 2,759 | 2,701 | 2,702 | 1,371,800 |
2015/07/17 | 2,711 | 2,745 | 2,692 | 2,706 | 1,001,200 |
2015/07/16 | 2,668 | 2,723 | 2,659 | 2,715 | 1,501,900 |
2015/07/15 | 2,635 | 2,650 | 2,603 | 2,637 | 882,200 |
2015/07/14 | 2,650 | 2,670 | 2,575 | 2,613 | 1,101,900 |
2015/07/13 | 2,580 | 2,592 | 2,551 | 2,567 | 908,500 |
2015/07/10 | 2,592 | 2,632 | 2,540 | 2,546 | 1,352,500 |
2015/07/09 | 2,497 | 2,617 | 2,476 | 2,592 | 2,122,100 |
2015/07/08 | 2,700 | 2,719 | 2,570 | 2,587 | 1,768,800 |
2015/07/07 | 2,658 | 2,717 | 2,637 | 2,699 | 1,811,200 |
2015/07/06 | 2,627 | 2,680 | 2,598 | 2,609 | 1,422,300 |
2015/07/03 | 2,635 | 2,660 | 2,595 | 2,654 | 1,386,000 |
2015/07/02 | 2,587 | 2,662 | 2,587 | 2,651 | 3,074,400 |
2015/07/01 | 2,483 | 2,558 | 2,464 | 2,541 | 1,483,100 |
2015/06/30 | 2,410 | 2,488 | 2,410 | 2,462 | 1,763,800 |
2015/06/29 | 2,360 | 2,458 | 2,351 | 2,424 | 1,157,900 |
2015/06/26 | 2,470 | 2,485 | 2,451 | 2,467 | 731,000 |
2015/06/25 | 2,496 | 2,510 | 2,470 | 2,482 | 692,700 |
2015/06/24 | 2,516 | 2,523 | 2,485 | 2,504 | 888,800 |
2015/06/23 | 2,495 | 2,512 | 2,490 | 2,512 | 1,089,300 |
2015/06/22 | 2,471 | 2,504 | 2,461 | 2,492 | 950,000 |
2015/06/19 | 2,519 | 2,532 | 2,459 | 2,481 | 1,440,300 |
2015/06/18 | 2,525 | 2,550 | 2,498 | 2,501 | 1,176,300 |
2015/06/17 | 2,486 | 2,552 | 2,485 | 2,525 | 1,998,000 |
2015/06/16 | 2,416 | 2,520 | 2,415 | 2,503 | 2,586,800 |
2015/06/15 | 2,369 | 2,416 | 2,356 | 2,412 | 1,252,200 |
2015/06/12 | 2,365 | 2,419 | 2,353 | 2,382 | 2,583,500 |
2015/06/11 | 2,285 | 2,315 | 2,285 | 2,313 | 990,700 |
2015/06/10 | 2,257 | 2,290 | 2,250 | 2,285 | 1,735,700 |
2015/06/09 | 2,300 | 2,323 | 2,275 | 2,286 | 962,400 |
2015/06/08 | 2,348 | 2,356 | 2,303 | 2,309 | 1,194,800 |
2015/06/05 | 2,340 | 2,384 | 2,336 | 2,348 | 1,183,300 |
2015/06/04 | 2,363 | 2,383 | 2,331 | 2,363 | 1,452,300 |
2015/06/03 | 2,366 | 2,381 | 2,332 | 2,376 | 1,455,900 |
2015/06/02 | 2,320 | 2,375 | 2,320 | 2,353 | 1,516,300 |
2015/06/01 | 2,310 | 2,335 | 2,280 | 2,317 | 1,841,900 |
2015/05/29 | 2,420 | 2,446 | 2,366 | 2,366 | 2,957,500 |
2015/05/28 | 2,427 | 2,429 | 2,378 | 2,402 | 1,235,900 |
2015/05/27 | 2,338 | 2,430 | 2,335 | 2,412 | 2,428,100 |
2015/05/26 | 2,364 | 2,372 | 2,326 | 2,333 | 1,174,800 |
2015/05/25 | 2,357 | 2,372 | 2,335 | 2,366 | 938,100 |
2015/05/22 | 2,317 | 2,329 | 2,290 | 2,326 | 1,407,100 |
2015/05/21 | 2,382 | 2,385 | 2,317 | 2,323 | 1,282,000 |
2015/05/20 | 2,388 | 2,397 | 2,359 | 2,375 | 1,562,100 |
2015/05/19 | 2,317 | 2,347 | 2,301 | 2,347 | 973,600 |
2015/05/18 | 2,318 | 2,356 | 2,306 | 2,312 | 1,572,500 |
2015/05/15 | 2,221 | 2,326 | 2,220 | 2,317 | 1,837,800 |
2015/05/14 | 2,230 | 2,233 | 2,194 | 2,197 | 1,324,700 |
2015/05/13 | 2,245 | 2,246 | 2,208 | 2,230 | 1,242,000 |
2015/05/12 | 2,274 | 2,275 | 2,229 | 2,242 | 1,149,000 |
2015/05/11 | 2,265 | 2,275 | 2,231 | 2,248 | 1,205,400 |
2015/05/08 | 2,237 | 2,291 | 2,225 | 2,226 | 1,636,300 |
2015/05/07 | 2,186 | 2,231 | 2,163 | 2,218 | 2,235,300 |
2015/05/01 | 2,202 | 2,250 | 2,180 | 2,228 | 2,400,800 |
2015/04/30 | 2,309 | 2,329 | 2,245 | 2,266 | 2,585,200 |
2015/04/28 | 2,411 | 2,413 | 2,354 | 2,358 | 1,633,700 |
2015/04/27 | 2,440 | 2,460 | 2,375 | 2,406 | 2,391,300 |
2015/04/24 | 2,434 | 2,464 | 2,402 | 2,435 | 2,373,900 |
2015/04/23 | 2,363 | 2,374 | 2,322 | 2,356 | 1,560,000 |
2015/04/22 | 2,406 | 2,406 | 2,315 | 2,335 | 2,061,100 |
2015/04/21 | 2,320 | 2,410 | 2,311 | 2,408 | 1,943,600 |
2015/04/20 | 2,312 | 2,348 | 2,284 | 2,300 | 1,814,400 |
2015/04/17 | 2,366 | 2,380 | 2,303 | 2,317 | 1,981,000 |
2015/04/16 | 2,444 | 2,449 | 2,351 | 2,389 | 2,019,200 |
2015/04/15 | 2,483 | 2,489 | 2,432 | 2,451 | 1,646,600 |
2015/04/14 | 2,518 | 2,532 | 2,476 | 2,483 | 1,042,700 |
2015/04/13 | 2,535 | 2,559 | 2,494 | 2,523 | 1,292,600 |
2015/04/10 | 2,575 | 2,585 | 2,525 | 2,533 | 1,337,000 |
2015/04/09 | 2,471 | 2,568 | 2,440 | 2,560 | 1,948,900 |
2015/04/08 | 2,479 | 2,499 | 2,446 | 2,472 | 1,536,400 |
2015/04/07 | 2,514 | 2,514 | 2,452 | 2,468 | 1,099,600 |
2015/04/06 | 2,481 | 2,519 | 2,462 | 2,475 | 1,068,000 |
2015/04/03 | 2,421 | 2,499 | 2,421 | 2,494 | 1,435,400 |
2015/04/02 | 2,468 | 2,480 | 2,376 | 2,430 | 3,308,200 |
2015/04/01 | 2,542 | 2,542 | 2,439 | 2,476 | 2,516,500 |
2015/03/31 | 2,562 | 2,608 | 2,539 | 2,551 | 1,760,500 |
2015/03/30 | 2,517 | 2,564 | 2,502 | 2,512 | 1,850,100 |
2015/03/27 | 2,528 | 2,578 | 2,511 | 2,537 | 1,033,900 |
2015/03/26 | 2,538 | 2,555 | 2,500 | 2,513 | 1,264,200 |
2015/03/25 | 2,550 | 2,590 | 2,526 | 2,538 | 2,349,400 |
2015/03/24 | 2,561 | 2,562 | 2,490 | 2,535 | 2,212,400 |
2015/03/23 | 2,628 | 2,628 | 2,557 | 2,567 | 1,340,500 |
2015/03/20 | 2,644 | 2,649 | 2,606 | 2,632 | 1,092,400 |
2015/03/19 | 2,655 | 2,657 | 2,605 | 2,632 | 984,000 |
2015/03/18 | 2,663 | 2,686 | 2,636 | 2,644 | 769,000 |
2015/03/17 | 2,633 | 2,682 | 2,620 | 2,663 | 1,444,800 |
2015/03/16 | 2,657 | 2,660 | 2,611 | 2,616 | 1,162,500 |
2015/03/13 | 2,682 | 2,690 | 2,633 | 2,659 | 1,552,800 |
2015/03/12 | 2,646 | 2,692 | 2,637 | 2,678 | 1,168,800 |
2015/03/11 | 2,617 | 2,662 | 2,610 | 2,633 | 804,600 |
2015/03/10 | 2,643 | 2,686 | 2,608 | 2,645 | 1,074,000 |
2015/03/09 | 2,659 | 2,671 | 2,625 | 2,640 | 917,000 |
2015/03/06 | 2,591 | 2,655 | 2,586 | 2,655 | 912,800 |
2015/03/05 | 2,610 | 2,627 | 2,565 | 2,577 | 1,427,100 |
2015/03/04 | 2,636 | 2,666 | 2,612 | 2,625 | 1,097,300 |
2015/03/03 | 2,710 | 2,738 | 2,657 | 2,669 | 1,405,900 |
2015/03/02 | 2,683 | 2,710 | 2,665 | 2,679 | 1,271,900 |
2015/02/27 | 2,643 | 2,689 | 2,626 | 2,658 | 1,354,400 |
2015/02/26 | 2,600 | 2,636 | 2,580 | 2,604 | 1,142,100 |
2015/02/25 | 2,603 | 2,618 | 2,577 | 2,585 | 729,500 |
2015/02/24 | 2,602 | 2,629 | 2,571 | 2,585 | 1,281,400 |
2015/02/23 | 2,585 | 2,632 | 2,535 | 2,628 | 1,667,700 |
2015/02/20 | 2,455 | 2,556 | 2,442 | 2,556 | 1,627,100 |
2015/02/19 | 2,455 | 2,470 | 2,421 | 2,429 | 1,437,200 |
2015/02/18 | 2,500 | 2,510 | 2,450 | 2,460 | 1,255,500 |
2015/02/17 | 2,469 | 2,485 | 2,441 | 2,471 | 1,088,000 |
2015/02/16 | 2,478 | 2,512 | 2,444 | 2,448 | 1,099,100 |
2015/02/13 | 2,459 | 2,478 | 2,431 | 2,439 | 1,118,300 |
2015/02/12 | 2,392 | 2,495 | 2,383 | 2,459 | 1,637,500 |
2015/02/10 | 2,392 | 2,392 | 2,354 | 2,371 | 640,100 |
2015/02/09 | 2,407 | 2,409 | 2,361 | 2,375 | 662,200 |
2015/02/06 | 2,370 | 2,393 | 2,352 | 2,362 | 643,500 |
2015/02/05 | 2,348 | 2,404 | 2,335 | 2,350 | 1,419,700 |
2015/02/04 | 2,380 | 2,395 | 2,318 | 2,324 | 1,595,500 |
2015/02/03 | 2,400 | 2,435 | 2,304 | 2,316 | 1,741,700 |
2015/02/02 | 2,357 | 2,394 | 2,351 | 2,376 | 978,300 |
2015/01/30 | 2,325 | 2,392 | 2,308 | 2,382 | 1,411,200 |
2015/01/29 | 2,363 | 2,425 | 2,322 | 2,327 | 2,031,700 |
2015/01/28 | 2,215 | 2,384 | 2,207 | 2,370 | 3,282,400 |
2015/01/27 | 2,194 | 2,207 | 2,172 | 2,196 | 846,500 |
2015/01/26 | 2,146 | 2,189 | 2,140 | 2,178 | 1,010,700 |
2015/01/23 | 2,166 | 2,180 | 2,143 | 2,147 | 1,147,400 |
2015/01/22 | 2,125 | 2,160 | 2,102 | 2,123 | 945,200 |
2015/01/21 | 2,099 | 2,123 | 2,077 | 2,120 | 687,700 |
2015/01/20 | 2,080 | 2,112 | 2,069 | 2,106 | 702,800 |
2015/01/19 | 2,058 | 2,086 | 2,044 | 2,083 | 777,700 |
2015/01/16 | 2,040 | 2,049 | 2,002 | 2,037 | 1,052,800 |
2015/01/15 | 2,066 | 2,087 | 2,050 | 2,072 | 1,182,400 |
2015/01/14 | 2,065 | 2,089 | 2,038 | 2,042 | 790,200 |
2015/01/13 | 2,023 | 2,079 | 2,018 | 2,079 | 1,064,400 |
2015/01/09 | 2,025 | 2,029 | 1,992 | 2,021 | 1,161,200 |
2015/01/08 | 2,020 | 2,040 | 1,996 | 2,019 | 611,500 |
2015/01/07 | 1,987 | 2,039 | 1,987 | 2,015 | 741,100 |
2015/01/06 | 2,005 | 2,029 | 1,991 | 1,992 | 650,000 |
2015/01/05 | 2,034 | 2,055 | 2,019 | 2,039 | 627,800 |