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
2026/06/30 1,822 1,835 1,774 1,815 3,845,300
2026/06/29 1,797 1,852 1,790 1,830 4,737,800
2026/06/26 1,755 1,772 1,701 1,767 3,951,200
2026/06/25 1,744 1,753 1,706 1,744 3,881,100
2026/06/24 1,711 1,727 1,690 1,710 3,521,700
2026/06/23 1,700 1,733 1,692 1,710 4,933,800
2026/06/22 1,640 1,720 1,635 1,706 5,031,600
2026/06/19 1,639 1,642 1,616 1,638 8,370,800
2026/06/18 1,594 1,634 1,591 1,634 4,029,300
2026/06/17 1,578 1,614 1,578 1,605 3,077,500
2026/06/16 1,572 1,594 1,559 1,587 4,335,800
2026/06/15 1,588 1,631 1,585 1,602 3,281,100
2026/06/12 1,609 1,622 1,590 1,610 4,622,400
2026/06/11 1,640 1,648 1,608 1,615 4,464,100
2026/06/10 1,620 1,667 1,614 1,651 5,135,900
2026/06/09 1,620 1,654 1,608 1,628 4,540,400
2026/06/08 1,649 1,650 1,607 1,612 6,711,700
2026/06/05 1,596 1,617 1,574 1,590 4,814,200
2026/06/04 1,501 1,553 1,500 1,545 4,568,900
2026/06/03 1,500 1,561 1,474 1,539 6,869,300
2026/06/02 1,550 1,558 1,511 1,553 9,118,600
2026/06/01 1,430 1,489 1,418 1,475 5,170,800
2026/05/29 1,399 1,425 1,390 1,424 31,177,800
2026/05/28 1,436 1,438 1,366 1,372 5,223,000
2026/05/27 1,380 1,418 1,375 1,413 4,731,500
2026/05/26 1,418 1,423 1,388 1,401 3,702,100
2026/05/25 1,390 1,418 1,367 1,418 4,586,000
2026/05/22 1,405 1,428 1,398 1,418 4,170,200
2026/05/21 1,401 1,432 1,399 1,407 3,918,400
2026/05/20 1,443 1,445 1,397 1,411 4,679,700
2026/05/19 1,386 1,430 1,374 1,422 5,890,500
2026/05/18 1,367 1,376 1,337 1,356 5,761,900
2026/05/15 1,310 1,355 1,299 1,355 7,485,100
2026/05/14 1,327 1,338 1,302 1,314 10,584,800
2026/05/13 1,336 1,355 1,323 1,341 9,083,900
2026/05/12 1,310 1,353 1,297 1,335 7,197,700
2026/05/11 1,360 1,379 1,326 1,351 8,871,400
2026/05/08 1,415 1,427 1,353 1,359 10,121,700
2026/05/07 1,347 1,442 1,342 1,415 15,852,000
2026/05/01 1,476 1,504 1,461 1,497 4,680,400
2026/04/30 1,511 1,511 1,479 1,504 4,372,500
2026/04/28 1,532 1,540 1,511 1,520 2,772,400
2026/04/27 1,490 1,538 1,488 1,515 3,697,400
2026/04/24 1,478 1,501 1,471 1,501 3,028,800
2026/04/23 1,500 1,510 1,469 1,479 4,803,200
2026/04/22 1,520 1,527 1,503 1,525 3,477,800
2026/04/21 1,566 1,572 1,521 1,521 4,839,800
2026/04/20 1,585 1,592 1,551 1,586 4,354,700
2026/04/17 1,590 1,602 1,567 1,579 4,474,900
2026/04/16 1,634 1,659 1,579 1,579 4,893,600
2026/04/15 1,582 1,606 1,572 1,587 4,539,600
2026/04/14 1,602 1,632 1,589 1,595 3,191,400
2026/04/13 1,569 1,589 1,552 1,564 2,417,100
2026/04/10 1,634 1,645 1,580 1,599 3,733,200
2026/04/09 1,660 1,683 1,643 1,645 2,809,600
2026/04/08 1,700 1,717 1,681 1,681 3,514,400
2026/04/07 1,649 1,680 1,642 1,648 1,705,800
2026/04/06 1,648 1,659 1,633 1,636 1,972,600
2026/04/03 1,643 1,659 1,623 1,625 2,493,300
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