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
2019/12/30 3,280 3,320 3,265 3,305 2,114,200
2019/12/27 3,295 3,310 3,250 3,255 1,185,700
2019/12/26 3,270 3,310 3,265 3,295 1,030,100
2019/12/25 3,270 3,285 3,245 3,260 874,700
2019/12/24 3,295 3,320 3,255 3,280 1,461,700
2019/12/23 3,250 3,280 3,225 3,270 1,767,000
2019/12/20 3,180 3,225 3,155 3,195 1,946,000
2019/12/19 3,150 3,190 3,125 3,150 1,313,200
2019/12/18 3,195 3,205 3,140 3,155 2,197,200
2019/12/17 3,120 3,235 3,105 3,230 2,628,800
2019/12/16 3,045 3,105 3,040 3,085 2,211,000
2019/12/13 3,065 3,080 3,025 3,025 3,305,400
2019/12/12 3,060 3,075 3,010 3,045 1,239,400
2019/12/11 3,070 3,090 3,045 3,080 1,384,900
2019/12/10 3,075 3,095 3,065 3,085 1,279,200
2019/12/09 3,090 3,100 3,065 3,085 1,279,300
2019/12/06 3,060 3,120 3,050 3,070 1,597,900
2019/12/05 3,030 3,035 2,998 3,025 1,094,700
2019/12/04 3,030 3,035 3,000 3,020 1,196,100
2019/12/03 2,993 3,055 2,985 3,050 1,274,600
2019/12/02 3,020 3,060 3,005 3,055 1,265,100
2019/11/29 3,045 3,055 2,996 3,010 2,023,800
2019/11/28 2,969 3,025 2,965 3,020 1,565,000
2019/11/27 3,000 3,000 2,976 2,982 1,629,800
2019/11/26 2,983 3,005 2,965 2,990 4,098,500
2019/11/25 2,958 3,020 2,952 2,991 2,969,900
2019/11/22 2,912 2,934 2,878 2,921 1,749,800
2019/11/21 2,900 2,927 2,837 2,918 3,964,500
2019/11/20 2,868 2,939 2,866 2,929 3,879,200
2019/11/19 2,826 2,879 2,823 2,858 2,543,600
2019/11/18 2,790 2,807 2,772 2,807 1,836,200
2019/11/15 2,736 2,776 2,712 2,762 2,844,500
2019/11/14 2,774 2,814 2,748 2,761 2,432,100
2019/11/13 2,831 2,840 2,758 2,772 1,984,400
2019/11/12 2,795 2,851 2,776 2,846 3,185,900
2019/11/11 2,719 2,818 2,716 2,804 4,315,300
2019/11/08 2,674 2,705 2,658 2,700 4,055,400
2019/11/07 2,638 2,672 2,632 2,653 1,814,200
2019/11/06 2,654 2,654 2,607 2,626 1,946,700
2019/11/05 2,641 2,645 2,597 2,627 2,817,100
2019/11/01 2,536 2,604 2,488 2,591 4,151,000
2019/10/31 2,552 2,614 2,543 2,604 3,526,700
2019/10/30 2,547 2,610 2,527 2,545 6,903,200
2019/10/29 2,625 2,658 2,534 2,547 5,866,600
2019/10/28 2,678 2,740 2,626 2,675 5,486,600
2019/10/25 2,614 2,671 2,611 2,645 3,429,600
2019/10/24 2,628 2,647 2,570 2,619 3,452,700
2019/10/23 2,684 2,702 2,655 2,662 3,487,400
2019/10/21 2,671 2,730 2,661 2,675 3,448,800
2019/10/18 2,653 2,701 2,652 2,681 3,100,500
2019/10/17 2,688 2,709 2,645 2,653 2,804,600
2019/10/16 2,638 2,672 2,614 2,670 3,563,200
2019/10/15 2,643 2,650 2,604 2,617 3,652,500
2019/10/11 2,618 2,647 2,601 2,637 3,470,600
2019/10/10 2,635 2,647 2,603 2,636 2,533,300
2019/10/09 2,648 2,664 2,630 2,631 3,243,200
2019/10/08 2,656 2,720 2,656 2,684 4,716,200
2019/10/07 2,645 2,687 2,631 2,658 4,541,700
2019/10/04 2,531 2,623 2,525 2,617 3,916,100
2019/10/03 2,575 2,600 2,544 2,555 5,709,700
2019/10/02 2,651 2,660 2,574 2,610 7,632,900
2019/10/01 2,575 2,683 2,571 2,674 11,957,600
2019/09/30 2,496 2,630 2,446 2,602 58,723,500
2019/09/27 2,496 2,504 2,439 2,478 8,435,400
2019/09/26 2,552 2,558 2,474 2,510 6,204,600
2019/09/25 2,548 2,581 2,521 2,546 4,118,400
2019/09/24 2,524 2,569 2,522 2,557 4,369,100
2019/09/20 2,547 2,549 2,482 2,493 4,762,500
2019/09/19 2,492 2,550 2,492 2,527 4,027,600
2019/09/18 2,491 2,526 2,466 2,491 4,085,800
2019/09/17 2,416 2,487 2,414 2,485 3,220,100
2019/09/13 2,380 2,433 2,370 2,418 3,263,300
2019/09/12 2,383 2,435 2,380 2,399 3,206,800
2019/09/11 2,374 2,414 2,360 2,389 3,966,500
2019/09/10 2,442 2,444 2,380 2,390 4,758,300
2019/09/09 2,387 2,463 2,375 2,463 3,139,100
2019/09/06 2,405 2,447 2,398 2,415 5,745,700
2019/09/05 2,411 2,503 2,410 2,455 15,135,800
2019/09/04 2,206 2,241 2,196 2,232 2,330,900
2019/09/03 2,177 2,209 2,158 2,205 2,258,200
2019/09/02 2,244 2,255 2,199 2,201 1,621,300
2019/08/30 2,301 2,303 2,244 2,255 2,394,500
2019/08/29 2,300 2,318 2,275 2,300 1,371,400
2019/08/28 2,299 2,316 2,284 2,306 1,628,600
2019/08/27 2,343 2,344 2,299 2,299 2,837,900
2019/08/26 2,260 2,308 2,258 2,298 1,368,700
2019/08/23 2,296 2,337 2,295 2,322 1,924,900
2019/08/22 2,324 2,331 2,286 2,297 1,947,200
2019/08/21 2,334 2,334 2,292 2,324 1,725,600
2019/08/20 2,289 2,336 2,273 2,335 2,472,800
2019/08/19 2,236 2,256 2,206 2,255 2,613,000
2019/08/16 2,166 2,202 2,141 2,189 2,102,100
2019/08/15 2,194 2,219 2,165 2,198 2,185,600
2019/08/14 2,248 2,266 2,216 2,265 1,900,100
2019/08/13 2,258 2,273 2,236 2,250 1,981,400
2019/08/09 2,259 2,297 2,235 2,282 2,705,700
2019/08/08 2,212 2,244 2,191 2,243 2,716,400
2019/08/07 2,220 2,220 2,163 2,177 2,669,200
2019/08/06 2,156 2,221 2,135 2,216 2,951,900
2019/08/05 2,235 2,290 2,214 2,255 2,970,700
2019/08/02 2,208 2,255 2,206 2,253 2,357,200
2019/08/01 2,202 2,258 2,202 2,250 1,997,000
2019/07/31 2,234 2,253 2,214 2,216 2,871,700
2019/07/30 2,207 2,254 2,198 2,245 2,808,600
2019/07/29 2,124 2,206 2,124 2,201 2,991,000
2019/07/26 2,113 2,195 2,090 2,129 6,131,700
2019/07/25 1,948 1,986 1,946 1,973 2,475,400
2019/07/24 1,994 1,997 1,942 1,967 2,191,400
2019/07/23 1,995 2,005 1,979 1,980 1,683,100
2019/07/22 2,000 2,002 1,958 1,994 2,444,300
2019/07/19 2,015 2,054 2,008 2,031 2,120,700
2019/07/18 2,015 2,040 1,985 1,990 2,060,900
2019/07/17 1,960 2,005 1,947 2,002 3,160,800
2019/07/16 1,980 1,981 1,937 1,946 2,220,800
2019/07/12 2,042 2,047 2,007 2,010 1,317,600
2019/07/11 2,034 2,074 2,033 2,047 1,479,100
2019/07/10 2,005 2,029 1,990 2,024 1,345,300
2019/07/09 2,051 2,055 2,031 2,032 1,153,400
2019/07/08 2,051 2,053 2,027 2,037 1,064,700
2019/07/05 2,077 2,080 2,029 2,056 1,795,500
2019/07/04 2,072 2,098 2,070 2,098 1,547,000
2019/07/03 2,037 2,068 2,033 2,062 2,396,500
2019/07/02 2,000 2,030 1,997 2,025 1,999,400
2019/07/01 1,992 2,001 1,972 1,996 1,677,200
2019/06/28 1,965 1,976 1,949 1,969 1,618,800
2019/06/27 1,956 1,963 1,922 1,953 2,252,800
2019/06/26 1,973 1,999 1,959 1,965 1,363,700
2019/06/25 1,971 2,005 1,962 1,977 1,641,700
2019/06/24 1,980 1,997 1,952 1,972 1,509,100
2019/06/21 2,045 2,054 1,978 1,984 2,931,100
2019/06/20 2,007 2,049 2,000 2,044 1,701,600
2019/06/19 2,020 2,022 1,988 1,995 1,669,900
2019/06/18 1,976 2,022 1,965 1,980 2,631,200
2019/06/17 2,071 2,076 2,012 2,022 1,806,000
2019/06/14 2,037 2,085 2,012 2,083 2,124,600
2019/06/13 2,050 2,084 2,024 2,038 2,938,800
2019/06/12 2,100 2,159 2,100 2,136 1,472,300
2019/06/11 2,082 2,097 2,066 2,096 1,360,400
2019/06/10 2,041 2,112 2,040 2,104 2,610,800
2019/06/07 2,014 2,028 1,983 2,018 1,963,100
2019/06/06 1,960 2,039 1,958 2,015 2,733,200
2019/06/05 1,944 1,957 1,900 1,957 3,430,600
2019/06/04 1,974 1,985 1,911 1,919 3,105,900
2019/06/03 2,002 2,035 1,990 2,010 2,358,200
2019/05/31 2,060 2,085 2,040 2,052 2,140,600
2019/05/30 2,113 2,118 2,034 2,062 3,241,800
2019/05/29 2,174 2,176 2,105 2,138 2,762,700
2019/05/28 2,160 2,215 2,147 2,200 3,716,700
2019/05/27 2,171 2,171 2,131 2,140 1,173,700
2019/05/24 2,131 2,159 2,128 2,148 2,328,900
2019/05/23 2,148 2,179 2,140 2,176 2,332,300
2019/05/22 2,124 2,148 2,111 2,119 2,042,100
2019/05/21 2,123 2,143 2,101 2,132 2,483,600
2019/05/20 2,168 2,181 2,134 2,146 2,856,400
2019/05/17 2,166 2,205 2,152 2,173 3,585,100
2019/05/16 2,049 2,122 2,044 2,121 3,293,300
2019/05/15 2,009 2,038 1,987 2,037 1,696,300
2019/05/14 1,990 2,023 1,980 2,006 2,720,300
2019/05/13 2,033 2,035 2,012 2,020 2,051,400
2019/05/10 2,023 2,039 2,007 2,034 3,905,900
2019/05/09 2,050 2,072 2,016 2,029 3,870,700
2019/05/08 1,996 2,017 1,988 2,017 2,324,300
2019/05/07 1,999 2,040 1,973 2,024 4,003,700
2019/04/26 1,850 1,970 1,849 1,969 3,420,600
2019/04/25 1,838 1,870 1,813 1,867 5,363,300
2019/04/24 1,870 1,943 1,870 1,928 4,287,500
2019/04/23 1,843 1,860 1,836 1,848 2,877,600
2019/04/22 1,820 1,853 1,815 1,841 1,320,200
2019/04/19 1,811 1,838 1,810 1,835 1,677,300
2019/04/18 1,826 1,829 1,800 1,807 1,930,200
2019/04/17 1,825 1,855 1,815 1,850 1,784,200
2019/04/16 1,806 1,837 1,798 1,836 1,397,000
2019/04/15 1,829 1,847 1,818 1,821 1,818,600
2019/04/12 1,789 1,793 1,751 1,793 1,876,800
2019/04/11 1,829 1,837 1,792 1,803 1,466,000
2019/04/10 1,812 1,844 1,805 1,836 1,468,800
2019/04/09 1,815 1,829 1,805 1,827 1,165,400
2019/04/08 1,818 1,860 1,812 1,834 1,301,500
2019/04/05 1,834 1,862 1,817 1,831 1,283,500
2019/04/04 1,815 1,854 1,814 1,834 1,968,700
2019/04/03 1,784 1,831 1,747 1,825 2,524,700
2019/04/02 1,880 1,881 1,792 1,792 2,671,000
2019/04/01 1,898 1,900 1,857 1,865 1,997,300
2019/03/29 1,835 1,864 1,817 1,857 2,077,100
2019/03/28 1,877 1,877 1,809 1,818 2,757,300
2019/03/27 1,840 1,887 1,823 1,878 2,588,900
2019/03/26 1,794 1,847 1,790 1,839 2,377,000
2019/03/25 1,797 1,808 1,767 1,770 2,333,900
2019/03/22 1,801 1,865 1,792 1,859 2,287,800
2019/03/20 1,818 1,827 1,791 1,804 2,614,300
2019/03/19 1,847 1,847 1,795 1,826 2,000,400
2019/03/18 1,870 1,870 1,825 1,847 2,127,200
2019/03/15 1,860 1,877 1,834 1,857 3,458,800
2019/03/14 1,819 1,847 1,799 1,840 2,374,700
2019/03/13 1,773 1,820 1,773 1,800 2,669,900
2019/03/12 1,796 1,805 1,772 1,773 2,641,600
2019/03/11 1,788 1,790 1,727 1,780 2,880,100
2019/03/08 1,804 1,840 1,791 1,800 3,387,800
2019/03/07 1,862 1,865 1,828 1,838 2,330,400
2019/03/06 1,865 1,891 1,851 1,889 2,444,700
2019/03/05 1,897 1,909 1,852 1,861 3,413,600
2019/03/04 1,880 1,936 1,872 1,930 3,674,400
2019/03/01 1,938 1,945 1,851 1,858 5,879,000
2019/02/28 1,834 1,855 1,815 1,846 3,877,100
2019/02/27 1,830 1,843 1,799 1,825 3,871,600
2019/02/26 1,807 1,839 1,805 1,834 4,669,900
2019/02/25 1,765 1,797 1,754 1,797 3,305,600
2019/02/22 1,732 1,768 1,726 1,734 3,106,700
2019/02/21 1,719 1,739 1,689 1,729 3,477,400
2019/02/20 1,735 1,751 1,696 1,743 4,223,900
2019/02/19 1,673 1,724 1,663 1,699 2,769,700
2019/02/18 1,681 1,686 1,651 1,661 1,463,800
2019/02/15 1,651 1,657 1,622 1,649 2,137,200
2019/02/14 1,665 1,684 1,656 1,667 2,898,600
2019/02/13 1,630 1,655 1,621 1,639 2,436,000
2019/02/12 1,531 1,631 1,531 1,590 3,797,900
2019/02/08 1,528 1,580 1,523 1,569 2,920,900
2019/02/07 1,593 1,593 1,547 1,550 2,143,700
2019/02/06 1,628 1,637 1,579 1,591 2,295,900
2019/02/05 1,657 1,681 1,623 1,636 4,026,100
2019/02/04 1,576 1,645 1,574 1,628 2,793,300
2019/02/01 1,554 1,597 1,546 1,557 2,465,100
2019/01/31 1,541 1,599 1,524 1,565 5,169,500
2019/01/30 1,479 1,520 1,459 1,511 3,861,200
2019/01/29 1,528 1,535 1,470 1,485 3,946,700
2019/01/28 1,602 1,645 1,549 1,554 7,060,800
2019/01/25 1,525 1,545 1,496 1,528 2,695,800
2019/01/24 1,491 1,520 1,478 1,513 2,848,400
2019/01/23 1,507 1,549 1,497 1,515 2,639,400
2019/01/22 1,550 1,567 1,514 1,530 3,909,300
2019/01/21 1,650 1,663 1,555 1,561 4,281,400
2019/01/18 1,626 1,658 1,601 1,642 3,239,300
2019/01/17 1,689 1,694 1,649 1,666 2,514,200
2019/01/16 1,709 1,715 1,654 1,667 2,488,700
2019/01/15 1,639 1,717 1,636 1,701 3,246,300
2019/01/11 1,684 1,707 1,633 1,644 4,035,600
2019/01/10 1,665 1,712 1,658 1,668 6,382,100
2019/01/09 1,615 1,703 1,590 1,680 7,519,800
2019/01/08 1,577 1,604 1,549 1,553 4,982,400
2019/01/07 1,555 1,618 1,535 1,572 4,708,800
2019/01/04 1,420 1,459 1,412 1,459 3,146,400

このページの先頭へ