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 |
|---|---|---|---|---|---|
| 2025/08/15 | 2,274 | 2,289 | 2,237 | 2,244 | 3,361,300 |
| 2025/08/14 | 2,277 | 2,308 | 2,242 | 2,264 | 6,096,700 |
| 2025/08/13 | 2,236 | 2,250 | 2,178 | 2,200 | 4,921,800 |
| 2025/08/12 | 2,212 | 2,267 | 2,181 | 2,236 | 6,770,500 |
| 2025/08/08 | 2,250 | 2,280 | 2,154 | 2,169 | 11,829,500 |
| 2025/08/07 | 2,100 | 2,211 | 2,079 | 2,210 | 26,678,300 |
| 2025/08/06 | 1,843 | 1,845 | 1,809 | 1,811 | 4,041,200 |
| 2025/08/05 | 1,882 | 1,883 | 1,836 | 1,869 | 2,464,700 |
| 2025/08/04 | 1,865 | 1,888 | 1,859 | 1,871 | 1,946,900 |
| 2025/08/01 | 1,890 | 1,896 | 1,865 | 1,890 | 2,289,800 |
| 2025/07/31 | 1,895 | 1,902 | 1,881 | 1,881 | 1,922,200 |
| 2025/07/30 | 1,899 | 1,910 | 1,875 | 1,900 | 2,594,700 |
| 2025/07/29 | 1,884 | 1,894 | 1,867 | 1,883 | 1,756,800 |
| 2025/07/28 | 1,890 | 1,895 | 1,868 | 1,890 | 1,483,800 |
| 2025/07/25 | 1,890 | 1,912 | 1,886 | 1,896 | 2,276,600 |
| 2025/07/24 | 1,878 | 1,906 | 1,858 | 1,894 | 3,001,600 |
| 2025/07/23 | 1,844 | 1,869 | 1,836 | 1,860 | 3,315,700 |
| 2025/07/22 | 1,892 | 1,896 | 1,826 | 1,834 | 2,836,900 |
| 2025/07/18 | 1,925 | 1,929 | 1,886 | 1,911 | 3,423,500 |
| 2025/07/17 | 1,850 | 1,909 | 1,841 | 1,907 | 3,824,600 |
| 2025/07/16 | 1,828 | 1,849 | 1,809 | 1,825 | 3,126,800 |
| 2025/07/15 | 1,823 | 1,829 | 1,801 | 1,815 | 2,282,900 |
| 2025/07/14 | 1,850 | 1,861 | 1,824 | 1,827 | 2,387,400 |
| 2025/07/11 | 1,862 | 1,881 | 1,842 | 1,870 | 3,100,300 |
| 2025/07/10 | 1,910 | 1,922 | 1,875 | 1,875 | 2,730,400 |
| 2025/07/09 | 1,926 | 1,927 | 1,886 | 1,907 | 2,923,800 |
| 2025/07/08 | 1,900 | 1,979 | 1,894 | 1,926 | 4,470,200 |
| 2025/07/07 | 1,880 | 1,899 | 1,866 | 1,877 | 1,887,500 |
| 2025/07/04 | 1,905 | 1,912 | 1,881 | 1,896 | 2,237,300 |
| 2025/07/03 | 1,919 | 1,923 | 1,892 | 1,905 | 3,020,500 |
| 2025/07/02 | 1,907 | 1,942 | 1,888 | 1,935 | 3,351,900 |
| 2025/07/01 | 1,986 | 1,994 | 1,914 | 1,926 | 2,640,100 |
| 2025/06/30 | 2,002 | 2,011 | 1,968 | 1,986 | 3,328,900 |
| 2025/06/27 | 1,995 | 2,001 | 1,971 | 1,993 | 2,222,900 |
| 2025/06/26 | 2,020 | 2,044 | 1,989 | 2,000 | 2,790,600 |
| 2025/06/25 | 2,053 | 2,058 | 1,990 | 2,011 | 3,281,400 |
| 2025/06/24 | 2,012 | 2,041 | 2,000 | 2,027 | 2,531,400 |
| 2025/06/23 | 1,975 | 1,995 | 1,963 | 1,993 | 2,160,900 |
| 2025/06/20 | 2,047 | 2,069 | 1,990 | 1,994 | 3,612,100 |
| 2025/06/19 | 2,040 | 2,052 | 2,021 | 2,036 | 2,036,100 |
| 2025/06/18 | 2,005 | 2,045 | 2,003 | 2,040 | 2,842,800 |
| 2025/06/17 | 2,019 | 2,028 | 1,990 | 2,002 | 1,876,000 |
| 2025/06/16 | 1,997 | 2,019 | 1,968 | 2,013 | 2,763,700 |
| 2025/06/13 | 2,030 | 2,049 | 1,952 | 1,973 | 5,287,600 |
| 2025/06/12 | 2,043 | 2,057 | 2,006 | 2,015 | 4,730,500 |
| 2025/06/11 | 2,091 | 2,117 | 2,072 | 2,080 | 3,272,500 |
| 2025/06/10 | 2,108 | 2,108 | 2,072 | 2,080 | 3,090,600 |
| 2025/06/09 | 2,182 | 2,189 | 2,032 | 2,088 | 6,965,000 |
| 2025/06/06 | 2,180 | 2,203 | 2,158 | 2,179 | 3,091,400 |
| 2025/06/05 | 2,151 | 2,240 | 2,147 | 2,178 | 5,030,300 |
| 2025/06/04 | 2,190 | 2,219 | 2,166 | 2,175 | 5,709,400 |
| 2025/06/03 | 2,112 | 2,207 | 2,112 | 2,146 | 8,837,200 |
| 2025/06/02 | 2,020 | 2,033 | 1,999 | 2,024 | 2,134,800 |
| 2025/05/30 | 1,995 | 2,045 | 1,993 | 2,038 | 3,500,100 |
| 2025/05/29 | 2,001 | 2,025 | 1,995 | 2,009 | 2,496,700 |
| 2025/05/28 | 2,040 | 2,049 | 1,984 | 1,996 | 4,538,400 |
| 2025/05/27 | 2,020 | 2,035 | 2,003 | 2,022 | 2,513,000 |
| 2025/05/26 | 1,955 | 2,010 | 1,944 | 2,005 | 2,604,200 |
| 2025/05/23 | 1,942 | 1,958 | 1,928 | 1,952 | 2,197,600 |
| 2025/05/22 | 1,929 | 1,944 | 1,916 | 1,943 | 2,417,200 |
| 2025/05/21 | 2,024 | 2,032 | 1,948 | 1,957 | 2,773,200 |
| 2025/05/20 | 1,957 | 1,987 | 1,956 | 1,984 | 2,653,900 |
| 2025/05/19 | 1,944 | 1,960 | 1,934 | 1,950 | 2,002,800 |
| 2025/05/16 | 1,971 | 2,005 | 1,960 | 1,973 | 3,731,800 |
| 2025/05/15 | 1,913 | 1,954 | 1,895 | 1,954 | 3,639,900 |
| 2025/05/14 | 1,942 | 1,950 | 1,904 | 1,938 | 3,162,800 |
| 2025/05/13 | 1,940 | 1,981 | 1,923 | 1,935 | 4,814,900 |
| 2025/05/12 | 1,930 | 1,971 | 1,902 | 1,913 | 5,111,900 |
| 2025/05/09 | 1,958 | 1,971 | 1,895 | 1,903 | 7,974,600 |
| 2025/05/08 | 1,873 | 1,929 | 1,842 | 1,905 | 10,325,000 |
| 2025/05/07 | 1,826 | 1,883 | 1,774 | 1,844 | 15,117,700 |
| 2025/05/02 | 1,772 | 1,812 | 1,768 | 1,786 | 4,244,600 |
| 2025/05/01 | 1,794 | 1,806 | 1,763 | 1,783 | 3,093,400 |
| 2025/04/30 | 1,778 | 1,798 | 1,758 | 1,787 | 4,482,100 |
| 2025/04/28 | 1,763 | 1,792 | 1,763 | 1,776 | 2,864,800 |
| 2025/04/25 | 1,780 | 1,789 | 1,733 | 1,735 | 3,548,000 |
| 2025/04/24 | 1,801 | 1,810 | 1,756 | 1,776 | 2,806,700 |
| 2025/04/23 | 1,845 | 1,846 | 1,783 | 1,794 | 3,178,700 |
| 2025/04/22 | 1,801 | 1,827 | 1,788 | 1,813 | 2,269,500 |
| 2025/04/21 | 1,841 | 1,852 | 1,784 | 1,792 | 2,857,800 |
| 2025/04/18 | 1,770 | 1,803 | 1,735 | 1,801 | 3,104,400 |
| 2025/04/17 | 1,673 | 1,759 | 1,672 | 1,757 | 4,513,300 |
| 2025/04/16 | 1,700 | 1,702 | 1,639 | 1,647 | 1,948,100 |
| 2025/04/15 | 1,694 | 1,708 | 1,681 | 1,699 | 2,002,100 |
| 2025/04/14 | 1,649 | 1,685 | 1,639 | 1,663 | 2,009,100 |
| 2025/04/11 | 1,540 | 1,650 | 1,540 | 1,649 | 3,806,500 |
| 2025/04/10 | 1,680 | 1,684 | 1,645 | 1,666 | 3,067,100 |
| 2025/04/09 | 1,572 | 1,580 | 1,537 | 1,552 | 4,334,600 |
| 2025/04/08 | 1,557 | 1,617 | 1,551 | 1,610 | 3,542,600 |
| 2025/04/07 | 1,471 | 1,546 | 1,441 | 1,517 | 6,523,700 |
| 2025/04/04 | 1,624 | 1,649 | 1,560 | 1,581 | 4,527,700 |
| 2025/04/03 | 1,597 | 1,644 | 1,579 | 1,644 | 4,184,200 |
| 2025/04/02 | 1,710 | 1,710 | 1,653 | 1,656 | 2,416,100 |
| 2025/04/01 | 1,703 | 1,721 | 1,689 | 1,689 | 2,290,800 |
| 2025/03/31 | 1,701 | 1,715 | 1,677 | 1,702 | 3,540,200 |
| 2025/03/28 | 1,766 | 1,781 | 1,720 | 1,737 | 2,972,100 |
| 2025/03/27 | 1,705 | 1,762 | 1,703 | 1,750 | 4,080,100 |
| 2025/03/26 | 1,704 | 1,717 | 1,694 | 1,707 | 2,687,800 |
| 2025/03/25 | 1,727 | 1,736 | 1,693 | 1,697 | 4,034,800 |
| 2025/03/24 | 1,735 | 1,756 | 1,717 | 1,727 | 2,602,800 |
| 2025/03/21 | 1,754 | 1,785 | 1,724 | 1,724 | 4,589,200 |
| 2025/03/19 | 1,847 | 1,865 | 1,777 | 1,786 | 4,884,800 |
| 2025/03/18 | 1,849 | 1,878 | 1,825 | 1,869 | 4,593,400 |
| 2025/03/17 | 1,790 | 1,805 | 1,759 | 1,791 | 2,729,600 |
| 2025/03/14 | 1,721 | 1,761 | 1,714 | 1,755 | 4,303,700 |
| 2025/03/13 | 1,753 | 1,761 | 1,715 | 1,715 | 3,830,800 |
| 2025/03/12 | 1,705 | 1,756 | 1,702 | 1,724 | 3,676,100 |
| 2025/03/11 | 1,711 | 1,736 | 1,683 | 1,705 | 4,037,300 |
| 2025/03/10 | 1,748 | 1,768 | 1,723 | 1,736 | 3,051,300 |
| 2025/03/07 | 1,771 | 1,785 | 1,732 | 1,743 | 2,980,400 |
| 2025/03/06 | 1,795 | 1,820 | 1,779 | 1,784 | 4,315,000 |
| 2025/03/05 | 1,779 | 1,790 | 1,734 | 1,773 | 3,993,400 |
| 2025/03/04 | 1,775 | 1,806 | 1,757 | 1,791 | 3,917,700 |
| 2025/03/03 | 1,797 | 1,828 | 1,784 | 1,793 | 4,627,900 |
| 2025/02/28 | 1,792 | 1,813 | 1,747 | 1,762 | 6,976,700 |
| 2025/02/27 | 1,893 | 1,915 | 1,785 | 1,790 | 9,615,400 |
| 2025/02/26 | 1,948 | 1,987 | 1,852 | 1,893 | 10,180,300 |
| 2025/02/25 | 1,975 | 2,047 | 1,971 | 1,999 | 7,506,100 |
| 2025/02/21 | 1,965 | 2,025 | 1,944 | 2,025 | 11,986,500 |
| 2025/02/20 | 1,895 | 1,954 | 1,885 | 1,951 | 8,476,200 |
| 2025/02/19 | 1,835 | 1,908 | 1,814 | 1,888 | 9,491,900 |
| 2025/02/18 | 1,736 | 1,826 | 1,731 | 1,822 | 8,445,900 |
| 2025/02/17 | 1,790 | 1,805 | 1,734 | 1,736 | 5,941,300 |
| 2025/02/14 | 1,800 | 1,849 | 1,773 | 1,790 | 10,358,000 |
| 2025/02/13 | 1,668 | 1,828 | 1,665 | 1,805 | 18,060,500 |
| 2025/02/12 | 1,591 | 1,675 | 1,554 | 1,659 | 18,155,200 |
| 2025/02/10 | 1,391 | 1,412 | 1,385 | 1,391 | 2,630,700 |
| 2025/02/07 | 1,386 | 1,404 | 1,376 | 1,377 | 2,265,700 |
| 2025/02/06 | 1,355 | 1,404 | 1,354 | 1,395 | 2,542,500 |
| 2025/02/05 | 1,359 | 1,366 | 1,346 | 1,360 | 3,198,500 |
| 2025/02/04 | 1,385 | 1,389 | 1,348 | 1,352 | 3,609,000 |
| 2025/02/03 | 1,365 | 1,379 | 1,332 | 1,355 | 5,519,900 |
| 2025/01/31 | 1,435 | 1,442 | 1,415 | 1,420 | 2,227,700 |
| 2025/01/30 | 1,434 | 1,443 | 1,423 | 1,440 | 1,970,100 |
| 2025/01/29 | 1,470 | 1,482 | 1,448 | 1,451 | 2,356,500 |
| 2025/01/28 | 1,450 | 1,476 | 1,443 | 1,458 | 2,511,400 |
| 2025/01/27 | 1,460 | 1,479 | 1,439 | 1,439 | 2,732,200 |
| 2025/01/24 | 1,457 | 1,473 | 1,439 | 1,445 | 2,309,100 |
| 2025/01/23 | 1,430 | 1,443 | 1,406 | 1,440 | 4,354,900 |
| 2025/01/22 | 1,400 | 1,460 | 1,394 | 1,457 | 3,913,100 |
| 2025/01/21 | 1,400 | 1,401 | 1,370 | 1,385 | 2,184,800 |
| 2025/01/20 | 1,391 | 1,399 | 1,376 | 1,392 | 1,831,700 |
| 2025/01/17 | 1,412 | 1,420 | 1,387 | 1,394 | 2,312,500 |
| 2025/01/16 | 1,454 | 1,469 | 1,413 | 1,421 | 2,928,400 |
| 2025/01/15 | 1,450 | 1,461 | 1,421 | 1,431 | 4,938,800 |
| 2025/01/14 | 1,440 | 1,476 | 1,425 | 1,455 | 6,682,900 |
| 2025/01/10 | 1,423 | 1,428 | 1,403 | 1,410 | 2,566,500 |
| 2025/01/09 | 1,410 | 1,432 | 1,392 | 1,427 | 2,958,100 |
| 2025/01/08 | 1,410 | 1,425 | 1,388 | 1,421 | 2,863,300 |
| 2025/01/07 | 1,394 | 1,416 | 1,375 | 1,416 | 2,769,800 |
| 2025/01/06 | 1,398 | 1,425 | 1,370 | 1,373 | 3,320,100 |