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
2026/03/27 1,603 1,628 1,596 1,625 3,225,800
2026/03/26 1,593 1,604 1,575 1,588 2,423,100
2026/03/25 1,564 1,597 1,563 1,592 2,428,900
2026/03/24 1,579 1,598 1,572 1,594 2,575,600
2026/03/23 1,587 1,595 1,551 1,567 3,861,600
2026/03/19 1,635 1,659 1,608 1,608 3,360,000
2026/03/18 1,651 1,659 1,633 1,651 2,450,000
2026/03/17 1,695 1,714 1,659 1,667 3,201,500
2026/03/16 1,655 1,685 1,644 1,656 3,159,200
2026/03/13 1,619 1,694 1,618 1,665 6,463,600
2026/03/12 1,627 1,665 1,614 1,637 5,793,900
2026/03/11 1,645 1,673 1,621 1,621 4,085,200
2026/03/10 1,638 1,653 1,610 1,653 3,479,800
2026/03/09 1,589 1,654 1,585 1,643 5,829,100
2026/03/06 1,609 1,670 1,602 1,646 4,118,200
2026/03/05 1,645 1,685 1,607 1,614 4,683,400
2026/03/04 1,639 1,665 1,615 1,615 6,471,000
2026/03/03 1,683 1,693 1,629 1,639 4,726,400
2026/03/02 1,697 1,704 1,655 1,668 4,290,600
2026/02/27 1,690 1,742 1,683 1,718 10,142,300
2026/02/26 1,577 1,642 1,575 1,629 7,415,800
2026/02/25 1,515 1,552 1,511 1,530 6,236,000
2026/02/24 1,558 1,577 1,495 1,495 6,123,000
2026/02/20 1,600 1,628 1,590 1,598 4,280,200
2026/02/19 1,618 1,622 1,586 1,602 5,407,400
2026/02/18 1,596 1,611 1,582 1,590 4,290,400
2026/02/17 1,619 1,624 1,584 1,590 4,420,200
2026/02/16 1,653 1,664 1,619 1,638 4,904,200
2026/02/13 1,673 1,695 1,624 1,625 9,078,100
2026/02/12 1,740 1,749 1,705 1,713 7,582,300
2026/02/10 1,728 1,764 1,714 1,755 6,555,600
2026/02/09 1,798 1,809 1,716 1,755 10,277,200
2026/02/06 1,760 1,761 1,666 1,740 13,401,600
2026/02/05 1,700 1,804 1,605 1,760 21,580,200
2026/02/04 1,938 1,997 1,873 1,889 9,923,400
2026/02/03 1,882 1,948 1,873 1,946 4,790,700
2026/02/02 1,938 1,940 1,861 1,882 4,747,700
2026/01/30 1,890 1,927 1,888 1,911 3,615,500
2026/01/29 1,900 1,913 1,876 1,900 3,657,800
2026/01/28 1,990 2,002 1,953 1,953 3,679,500
2026/01/27 1,975 1,987 1,955 1,955 2,923,300
2026/01/26 2,001 2,005 1,957 1,986 3,222,000
2026/01/23 2,003 2,024 1,978 2,006 3,000,100
2026/01/22 2,009 2,022 1,962 1,971 5,407,300
2026/01/21 2,008 2,027 1,973 2,026 3,808,400
2026/01/20 2,071 2,102 2,058 2,058 2,910,700
2026/01/19 2,085 2,093 2,066 2,077 2,200,500
2026/01/16 2,100 2,110 2,037 2,085 4,127,700
2026/01/15 2,091 2,153 2,085 2,129 2,867,900
2026/01/14 2,138 2,147 2,095 2,098 3,171,400
2026/01/13 2,172 2,178 2,124 2,141 3,479,600
2026/01/09 2,139 2,157 2,113 2,157 2,970,500
2026/01/08 2,115 2,148 2,101 2,147 3,672,500
2026/01/07 2,079 2,104 2,066 2,104 2,778,300
2026/01/06 2,089 2,125 2,069 2,086 3,449,300
2026/01/05 2,095 2,097 2,035 2,073 3,981,900

このページの先頭へ