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
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

このページの先頭へ