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
2023/12/29 2,327 2,341 2,312 2,333 1,596,100
2023/12/28 2,329 2,340 2,300 2,340 1,701,800
2023/12/27 2,247 2,334 2,246 2,334 3,106,600
2023/12/26 2,254 2,289 2,253 2,268 1,898,600
2023/12/25 2,280 2,285 2,246 2,257 1,378,900
2023/12/22 2,281 2,310 2,247 2,252 2,113,500
2023/12/21 2,245 2,277 2,240 2,255 2,144,100
2023/12/20 2,264 2,300 2,258 2,291 2,982,900
2023/12/19 2,200 2,242 2,187 2,237 2,096,400
2023/12/18 2,200 2,223 2,190 2,213 2,645,400
2023/12/15 2,205 2,245 2,197 2,234 2,826,800
2023/12/14 2,161 2,193 2,147 2,186 3,550,300
2023/12/13 2,156 2,158 2,110 2,128 3,251,100
2023/12/12 2,197 2,206 2,140 2,143 2,447,000
2023/12/11 2,151 2,175 2,126 2,157 4,094,800
2023/12/08 2,177 2,183 2,091 2,101 8,214,000
2023/12/07 2,300 2,301 2,198 2,209 4,262,300
2023/12/06 2,296 2,305 2,263 2,301 2,445,000
2023/12/05 2,325 2,353 2,263 2,267 3,347,600
2023/12/04 2,367 2,380 2,315 2,351 2,124,600
2023/12/01 2,446 2,448 2,357 2,357 2,726,100
2023/11/30 2,443 2,457 2,403 2,446 3,988,900
2023/11/29 2,399 2,444 2,387 2,435 2,700,600
2023/11/28 2,374 2,398 2,344 2,380 2,940,100
2023/11/27 2,435 2,448 2,358 2,372 1,929,300
2023/11/24 2,402 2,437 2,396 2,418 2,636,100
2023/11/22 2,363 2,425 2,361 2,396 3,255,800
2023/11/21 2,394 2,403 2,355 2,394 4,455,800
2023/11/20 2,392 2,419 2,379 2,394 2,820,700
2023/11/17 2,450 2,462 2,407 2,419 2,931,400
2023/11/16 2,584 2,584 2,451 2,460 4,529,600
2023/11/15 2,554 2,596 2,484 2,589 4,221,000
2023/11/14 2,500 2,501 2,431 2,454 2,547,400
2023/11/13 2,535 2,538 2,475 2,484 2,473,700
2023/11/10 2,541 2,566 2,511 2,534 2,645,800
2023/11/09 2,548 2,595 2,525 2,586 2,754,000
2023/11/08 2,516 2,537 2,485 2,519 3,149,700
2023/11/07 2,489 2,500 2,456 2,466 3,864,700
2023/11/06 2,517 2,615 2,516 2,589 5,116,000
2023/11/02 2,357 2,455 2,351 2,440 3,462,500
2023/11/01 2,355 2,369 2,293 2,355 3,357,200
2023/10/31 2,278 2,348 2,262 2,314 3,833,000
2023/10/30 2,206 2,289 2,162 2,281 5,980,200
2023/10/27 2,285 2,336 2,241 2,324 3,414,000
2023/10/26 2,270 2,301 2,257 2,279 2,806,800
2023/10/25 2,408 2,410 2,332 2,335 2,478,100
2023/10/24 2,356 2,384 2,271 2,374 4,011,000
2023/10/23 2,383 2,388 2,310 2,333 2,626,200
2023/10/20 2,394 2,426 2,383 2,400 2,195,000
2023/10/19 2,442 2,461 2,419 2,426 2,589,600
2023/10/18 2,535 2,544 2,502 2,508 1,920,500
2023/10/17 2,543 2,562 2,525 2,547 2,027,600
2023/10/16 2,564 2,565 2,481 2,500 3,243,600
2023/10/13 2,635 2,698 2,585 2,593 3,581,000
2023/10/12 2,630 2,656 2,622 2,648 2,951,300
2023/10/11 2,693 2,724 2,656 2,674 1,426,300
2023/10/10 2,680 2,716 2,660 2,682 1,612,000
2023/10/06 2,720 2,737 2,656 2,659 1,703,100
2023/10/05 2,676 2,731 2,648 2,721 2,587,200
2023/10/04 2,583 2,686 2,578 2,664 3,474,700
2023/10/03 2,650 2,653 2,593 2,604 2,590,100
2023/10/02 2,734 2,749 2,669 2,669 2,098,000
2023/09/29 2,699 2,732 2,697 2,716 4,173,600
2023/09/28 2,740 2,743 2,670 2,691 2,332,600
2023/09/27 2,711 2,740 2,687 2,740 2,148,200
2023/09/26 2,780 2,780 2,726 2,727 1,678,500
2023/09/25 2,759 2,802 2,745 2,789 1,525,600
2023/09/22 2,747 2,778 2,712 2,746 2,337,000
2023/09/21 2,777 2,809 2,762 2,779 1,853,700
2023/09/20 2,801 2,835 2,777 2,781 1,824,900
2023/09/19 2,800 2,869 2,797 2,815 1,874,300
2023/09/15 2,889 2,890 2,806 2,847 2,494,200
2023/09/14 2,803 2,872 2,803 2,860 1,979,300
2023/09/13 2,797 2,842 2,779 2,789 1,870,400
2023/09/12 2,799 2,807 2,775 2,799 1,497,000
2023/09/11 2,825 2,828 2,752 2,774 2,250,800
2023/09/08 2,870 2,884 2,819 2,834 2,582,800
2023/09/07 2,938 2,938 2,840 2,849 3,359,600
2023/09/06 2,938 2,982 2,937 2,970 1,356,200
2023/09/05 2,912 2,966 2,909 2,950 1,569,900
2023/09/04 2,941 2,944 2,902 2,912 1,304,400
2023/09/01 2,903 2,949 2,891 2,919 1,654,000
2023/08/31 2,876 2,935 2,871 2,904 2,275,600
2023/08/30 2,898 2,904 2,862 2,873 1,550,500
2023/08/29 2,864 2,902 2,855 2,886 1,474,400
2023/08/28 2,827 2,869 2,806 2,854 1,625,300
2023/08/25 2,780 2,841 2,776 2,806 1,893,000
2023/08/24 2,844 2,848 2,796 2,819 2,875,000
2023/08/23 2,815 2,857 2,807 2,835 2,216,000
2023/08/22 2,865 2,867 2,787 2,803 2,483,300
2023/08/21 2,755 2,870 2,753 2,844 2,339,500
2023/08/18 2,756 2,790 2,727 2,768 2,812,100
2023/08/17 2,845 2,845 2,760 2,795 2,769,100
2023/08/16 2,850 2,910 2,846 2,861 2,508,400
2023/08/15 3,000 3,000 2,844 2,887 5,119,900
2023/08/14 3,030 3,035 2,974 3,000 2,760,800
2023/08/10 3,028 3,053 3,018 3,041 2,137,900
2023/08/09 3,040 3,069 3,022 3,056 1,286,300
2023/08/08 3,070 3,086 3,040 3,044 1,554,700
2023/08/07 3,003 3,056 2,986 3,051 1,643,000
2023/08/04 3,016 3,044 3,002 3,022 1,395,100
2023/08/03 3,045 3,062 3,004 3,010 2,544,700
2023/08/02 3,166 3,182 3,057 3,064 3,755,900
2023/08/01 3,267 3,267 3,201 3,211 2,136,000
2023/07/31 3,281 3,294 3,165 3,263 4,249,500
2023/07/28 3,140 3,181 3,083 3,180 3,791,600
2023/07/27 3,160 3,249 3,159 3,244 2,855,200
2023/07/26 3,136 3,155 3,104 3,154 1,024,600
2023/07/25 3,120 3,154 3,116 3,138 1,233,000
2023/07/24 3,117 3,131 3,101 3,126 1,320,300
2023/07/21 3,043 3,107 3,037 3,089 1,603,300
2023/07/20 3,155 3,155 3,068 3,072 2,389,100
2023/07/19 3,183 3,228 3,164 3,192 2,545,500
2023/07/18 3,233 3,268 3,172 3,177 2,149,200
2023/07/14 3,210 3,272 3,191 3,227 3,571,800
2023/07/13 3,083 3,198 3,064 3,193 2,966,000
2023/07/12 3,058 3,063 3,010 3,034 1,496,900
2023/07/11 3,056 3,075 3,037 3,058 1,555,300
2023/07/10 3,000 3,045 2,992 3,028 2,485,700
2023/07/07 3,008 3,031 2,992 3,006 2,437,100
2023/07/06 3,040 3,055 3,013 3,020 2,336,300
2023/07/05 3,057 3,064 3,038 3,064 1,690,000
2023/07/04 3,065 3,095 3,056 3,078 1,444,400
2023/07/03 3,150 3,160 3,095 3,110 1,651,100
2023/06/30 3,101 3,118 3,078 3,109 2,081,000
2023/06/29 3,199 3,200 3,135 3,155 1,790,000
2023/06/28 3,100 3,149 3,090 3,149 2,153,400
2023/06/27 3,077 3,083 3,024 3,065 2,368,100
2023/06/26 3,110 3,142 3,057 3,127 1,752,000
2023/06/23 3,187 3,208 3,067 3,098 3,242,500
2023/06/22 3,245 3,272 3,191 3,191 2,121,600
2023/06/21 3,300 3,300 3,248 3,259 1,852,400
2023/06/20 3,290 3,293 3,227 3,293 2,144,000
2023/06/19 3,370 3,379 3,289 3,305 2,435,100
2023/06/16 3,232 3,348 3,226 3,345 3,226,700
2023/06/15 3,330 3,348 3,249 3,253 2,376,700
2023/06/14 3,299 3,356 3,258 3,312 3,466,400
2023/06/13 3,286 3,294 3,232 3,275 2,069,300
2023/06/12 3,220 3,276 3,213 3,245 2,235,400
2023/06/09 3,220 3,220 3,158 3,175 2,694,100
2023/06/08 3,205 3,221 3,132 3,150 2,281,900
2023/06/07 3,291 3,312 3,237 3,254 2,371,700
2023/06/06 3,287 3,287 3,231 3,275 1,551,900
2023/06/05 3,258 3,263 3,202 3,262 1,934,900
2023/06/02 3,155 3,233 3,137 3,210 2,183,900
2023/06/01 3,093 3,136 3,087 3,114 1,399,600
2023/05/31 3,148 3,154 3,097 3,108 2,587,600
2023/05/30 3,130 3,173 3,102 3,162 2,031,700
2023/05/29 3,088 3,110 3,068 3,077 1,842,300
2023/05/26 3,055 3,058 3,008 3,018 2,127,500
2023/05/25 3,142 3,153 3,063 3,067 2,586,000
2023/05/24 3,238 3,262 3,151 3,175 3,335,200
2023/05/23 3,282 3,388 3,274 3,307 4,000,100
2023/05/22 3,200 3,259 3,174 3,248 2,433,300
2023/05/19 3,187 3,221 3,160 3,169 2,859,700
2023/05/18 3,088 3,169 3,074 3,100 2,359,800
2023/05/17 3,080 3,083 3,036 3,055 1,677,900
2023/05/16 3,114 3,128 3,073 3,078 1,924,600
2023/05/15 3,045 3,082 3,031 3,080 1,852,900
2023/05/12 3,060 3,080 3,031 3,046 2,316,400
2023/05/11 3,050 3,061 3,038 3,046 1,753,800
2023/05/10 3,037 3,053 3,007 3,031 2,444,800
2023/05/09 2,999 3,053 2,995 3,036 3,067,800
2023/05/08 3,077 3,088 2,994 2,999 3,657,300
2023/05/02 3,015 3,089 3,015 3,089 3,422,900
2023/05/01 3,110 3,134 3,012 3,074 5,823,900
2023/04/28 3,294 3,330 3,261 3,320 1,920,400
2023/04/27 3,240 3,260 3,224 3,251 1,607,600
2023/04/26 3,324 3,339 3,233 3,255 2,757,900
2023/04/25 3,429 3,429 3,376 3,378 1,475,500
2023/04/24 3,429 3,450 3,398 3,415 1,093,600
2023/04/21 3,385 3,402 3,363 3,395 1,127,100
2023/04/20 3,397 3,428 3,380 3,388 1,328,300
2023/04/19 3,463 3,470 3,408 3,427 1,925,500
2023/04/18 3,406 3,474 3,391 3,461 2,131,200
2023/04/17 3,377 3,400 3,352 3,369 1,263,900
2023/04/14 3,430 3,430 3,380 3,406 2,646,600
2023/04/13 3,298 3,375 3,289 3,372 1,436,700
2023/04/12 3,330 3,359 3,316 3,331 1,311,200
2023/04/11 3,319 3,370 3,315 3,335 1,984,100
2023/04/10 3,286 3,318 3,256 3,282 1,339,800
2023/04/07 3,344 3,344 3,272 3,289 1,190,800
2023/04/06 3,275 3,308 3,248 3,299 1,738,600
2023/04/05 3,368 3,373 3,302 3,315 1,790,500
2023/04/04 3,397 3,400 3,325 3,368 2,126,100
2023/04/03 3,371 3,439 3,365 3,403 2,005,200
2023/03/31 3,331 3,338 3,266 3,301 2,810,000
2023/03/30 3,355 3,369 3,270 3,284 1,901,300
2023/03/29 3,319 3,362 3,301 3,350 2,008,900
2023/03/28 3,360 3,373 3,293 3,352 2,236,500
2023/03/27 3,398 3,423 3,365 3,390 1,611,300
2023/03/24 3,440 3,450 3,368 3,399 1,862,600
2023/03/23 3,400 3,427 3,351 3,413 2,089,200
2023/03/22 3,430 3,487 3,387 3,391 2,447,700
2023/03/20 3,460 3,492 3,372 3,377 2,638,400
2023/03/17 3,331 3,447 3,323 3,443 2,915,900
2023/03/16 3,257 3,318 3,241 3,316 2,700,900
2023/03/15 3,367 3,371 3,267 3,294 2,404,900
2023/03/14 3,330 3,412 3,293 3,334 4,540,500
2023/03/13 3,214 3,344 3,208 3,342 2,969,100
2023/03/10 3,350 3,355 3,257 3,265 4,247,600
2023/03/09 3,335 3,360 3,324 3,355 2,141,200
2023/03/08 3,280 3,311 3,272 3,309 2,162,600
2023/03/07 3,247 3,328 3,231 3,320 1,962,900
2023/03/06 3,309 3,315 3,267 3,271 2,454,300
2023/03/03 3,232 3,285 3,207 3,275 2,329,800
2023/03/02 3,170 3,206 3,158 3,199 2,299,700
2023/03/01 3,280 3,284 3,192 3,230 2,250,400
2023/02/28 3,214 3,280 3,213 3,252 2,609,900
2023/02/27 3,180 3,193 3,156 3,182 1,434,300
2023/02/24 3,177 3,237 3,165 3,223 2,296,600
2023/02/22 3,235 3,273 3,203 3,206 2,764,600
2023/02/21 3,313 3,318 3,235 3,248 2,224,000
2023/02/20 3,306 3,318 3,271 3,305 2,028,600
2023/02/17 3,390 3,395 3,338 3,348 2,642,000
2023/02/16 3,521 3,532 3,443 3,443 2,045,200
2023/02/15 3,542 3,543 3,472 3,485 2,223,300
2023/02/14 3,577 3,584 3,529 3,548 1,431,800
2023/02/13 3,495 3,537 3,491 3,527 1,727,800
2023/02/10 3,530 3,554 3,497 3,528 3,359,200
2023/02/09 3,517 3,533 3,492 3,530 2,126,000
2023/02/08 3,603 3,620 3,569 3,583 1,800,100
2023/02/07 3,654 3,658 3,584 3,598 2,208,800
2023/02/06 3,699 3,736 3,643 3,672 2,902,000
2023/02/03 3,750 3,755 3,684 3,720 2,601,000
2023/02/02 3,620 3,679 3,611 3,648 2,621,900
2023/02/01 3,553 3,578 3,512 3,515 1,748,700
2023/01/31 3,507 3,538 3,496 3,507 2,039,800
2023/01/30 3,605 3,617 3,525 3,544 1,921,600
2023/01/27 3,619 3,630 3,535 3,535 2,443,400
2023/01/26 3,650 3,673 3,594 3,599 2,009,700
2023/01/25 3,619 3,660 3,578 3,632 2,601,000
2023/01/24 3,725 3,743 3,641 3,677 2,738,100
2023/01/23 3,705 3,724 3,657 3,659 1,899,900
2023/01/20 3,643 3,652 3,612 3,635 1,637,300
2023/01/19 3,656 3,710 3,641 3,688 2,036,300
2023/01/18 3,625 3,722 3,571 3,702 2,452,700
2023/01/17 3,551 3,608 3,535 3,569 1,683,300
2023/01/16 3,532 3,616 3,521 3,588 1,834,200
2023/01/13 3,642 3,659 3,544 3,568 2,532,100
2023/01/12 3,650 3,673 3,609 3,661 2,207,800
2023/01/11 3,570 3,650 3,543 3,640 2,779,200
2023/01/10 3,582 3,601 3,484 3,502 2,462,300
2023/01/06 3,433 3,528 3,422 3,528 1,912,500
2023/01/05 3,510 3,535 3,483 3,497 1,946,400
2023/01/04 3,554 3,563 3,448 3,461 2,305,100

このページの先頭へ