エムケイシステム(3910)の株価時系列情報
エムケイシステム(3910)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 320 | 320 | 319 | 320 | 5,200 |
| 2025/07/30 | 318 | 321 | 314 | 321 | 3,200 |
| 2025/07/29 | 316 | 317 | 316 | 317 | 1,300 |
| 2025/07/28 | 314 | 317 | 310 | 317 | 4,100 |
| 2025/07/25 | 310 | 312 | 309 | 312 | 1,300 |
| 2025/07/24 | 312 | 312 | 311 | 312 | 900 |
| 2025/07/23 | 311 | 313 | 311 | 311 | 1,900 |
| 2025/07/22 | 309 | 310 | 309 | 310 | 1,800 |
| 2025/07/18 | 313 | 313 | 309 | 309 | 1,000 |
| 2025/07/17 | 312 | 313 | 311 | 313 | 700 |
| 2025/07/16 | 318 | 318 | 313 | 313 | 4,300 |
| 2025/07/15 | 311 | 317 | 311 | 314 | 5,000 |
| 2025/07/14 | 311 | 311 | 307 | 310 | 3,300 |
| 2025/07/11 | 310 | 310 | 301 | 310 | 24,300 |
| 2025/07/10 | 318 | 318 | 308 | 310 | 32,600 |
| 2025/07/09 | 315 | 318 | 315 | 318 | 600 |
| 2025/07/08 | 314 | 316 | 313 | 314 | 1,500 |
| 2025/07/07 | 317 | 317 | 313 | 313 | 1,200 |
| 2025/07/04 | 313 | 319 | 313 | 319 | 1,300 |
| 2025/07/03 | 320 | 320 | 313 | 313 | 4,500 |
| 2025/07/02 | 320 | 320 | 320 | 320 | 1,300 |
| 2025/07/01 | 321 | 322 | 320 | 322 | 1,900 |
| 2025/06/30 | 331 | 331 | 321 | 322 | 8,600 |
| 2025/06/27 | 325 | 325 | 319 | 324 | 4,900 |
| 2025/06/26 | 325 | 330 | 325 | 325 | 2,000 |
| 2025/06/25 | 320 | 325 | 319 | 325 | 2,700 |
| 2025/06/24 | 318 | 323 | 318 | 323 | 2,300 |
| 2025/06/23 | 319 | 319 | 318 | 318 | 2,900 |
| 2025/06/20 | 326 | 330 | 322 | 323 | 2,400 |
| 2025/06/19 | 324 | 328 | 324 | 328 | 1,000 |
| 2025/06/18 | 335 | 335 | 323 | 327 | 2,100 |
| 2025/06/17 | 323 | 334 | 318 | 334 | 7,700 |
| 2025/06/16 | 322 | 323 | 316 | 321 | 3,200 |
| 2025/06/12 | 322 | 322 | 320 | 320 | 700 |
| 2025/06/11 | 318 | 321 | 318 | 320 | 2,000 |
| 2025/06/10 | 319 | 320 | 317 | 317 | 3,900 |
| 2025/06/09 | 312 | 319 | 312 | 319 | 3,100 |
| 2025/06/06 | 321 | 321 | 300 | 311 | 48,500 |
| 2025/06/05 | 317 | 319 | 316 | 317 | 5,500 |
| 2025/06/04 | 313 | 325 | 313 | 317 | 14,000 |
| 2025/06/03 | 319 | 319 | 313 | 313 | 20,300 |
| 2025/06/02 | 326 | 326 | 316 | 322 | 1,800 |
| 2025/05/30 | 325 | 326 | 325 | 326 | 2,100 |
| 2025/05/29 | 324 | 325 | 321 | 324 | 3,900 |
| 2025/05/28 | 317 | 321 | 316 | 321 | 18,600 |
| 2025/05/27 | 321 | 325 | 307 | 309 | 36,800 |
| 2025/05/26 | 322 | 327 | 321 | 321 | 1,100 |
| 2025/05/23 | 323 | 327 | 322 | 322 | 700 |
| 2025/05/22 | 327 | 327 | 325 | 326 | 600 |
| 2025/05/21 | 322 | 343 | 316 | 330 | 50,600 |
| 2025/05/20 | 326 | 326 | 319 | 321 | 3,700 |
| 2025/05/19 | 325 | 326 | 321 | 326 | 2,200 |
| 2025/05/16 | 324 | 330 | 324 | 324 | 15,900 |
| 2025/05/15 | 311 | 323 | 311 | 323 | 14,500 |
| 2025/05/14 | 313 | 334 | 308 | 310 | 166,300 |
| 2025/05/13 | 312 | 313 | 310 | 313 | 2,000 |
| 2025/05/12 | 309 | 312 | 309 | 312 | 7,300 |
| 2025/05/09 | 311 | 316 | 310 | 310 | 9,900 |
| 2025/05/08 | 312 | 315 | 306 | 308 | 47,700 |
| 2025/05/07 | 330 | 336 | 330 | 335 | 25,400 |
| 2025/05/02 | 323 | 327 | 321 | 326 | 8,700 |
| 2025/05/01 | 312 | 320 | 312 | 319 | 5,500 |
| 2025/04/30 | 309 | 315 | 309 | 315 | 4,500 |
| 2025/04/28 | 308 | 311 | 308 | 311 | 3,100 |
| 2025/04/25 | 303 | 307 | 302 | 307 | 5,100 |
| 2025/04/24 | 304 | 306 | 302 | 302 | 9,800 |
| 2025/04/23 | 305 | 311 | 303 | 307 | 8,600 |
| 2025/04/22 | 306 | 307 | 302 | 302 | 13,400 |
| 2025/04/21 | 311 | 311 | 304 | 306 | 20,500 |
| 2025/04/18 | 314 | 337 | 300 | 305 | 487,200 |
| 2025/04/17 | 318 | 318 | 297 | 300 | 32,000 |
| 2025/04/16 | 292 | 362 | 292 | 318 | 623,200 |
| 2025/04/15 | 293 | 316 | 286 | 292 | 97,300 |
| 2025/04/14 | 299 | 304 | 289 | 293 | 11,500 |
| 2025/04/11 | 286 | 308 | 286 | 306 | 8,200 |
| 2025/04/10 | 287 | 296 | 287 | 294 | 4,100 |
| 2025/04/09 | 282 | 286 | 279 | 280 | 4,000 |
| 2025/04/08 | 286 | 293 | 286 | 286 | 1,600 |
| 2025/04/07 | 276 | 287 | 275 | 278 | 5,400 |
| 2025/04/04 | 306 | 306 | 280 | 296 | 7,200 |
| 2025/04/03 | 310 | 310 | 305 | 306 | 900 |
| 2025/04/02 | 311 | 311 | 311 | 311 | 200 |
| 2025/04/01 | 305 | 311 | 305 | 308 | 1,300 |
| 2025/03/31 | 318 | 320 | 305 | 308 | 9,100 |
| 2025/03/28 | 325 | 325 | 312 | 318 | 6,300 |
| 2025/03/27 | 324 | 325 | 321 | 321 | 1,100 |
| 2025/03/26 | 328 | 331 | 325 | 327 | 2,000 |
| 2025/03/25 | 327 | 329 | 327 | 328 | 500 |
| 2025/03/24 | 334 | 334 | 329 | 329 | 1,900 |
| 2025/03/21 | 333 | 335 | 330 | 331 | 13,000 |
| 2025/03/19 | 326 | 334 | 324 | 331 | 6,600 |
| 2025/03/18 | 318 | 326 | 315 | 326 | 8,400 |
| 2025/03/17 | 313 | 316 | 313 | 316 | 3,200 |
| 2025/03/14 | 314 | 314 | 313 | 313 | 700 |
| 2025/03/13 | 315 | 315 | 313 | 313 | 200 |
| 2025/03/12 | 311 | 314 | 310 | 313 | 1,100 |
| 2025/03/11 | 315 | 315 | 311 | 312 | 2,900 |
| 2025/03/10 | 312 | 315 | 312 | 315 | 2,200 |
| 2025/03/07 | 315 | 315 | 312 | 312 | 2,700 |
| 2025/03/06 | 315 | 315 | 315 | 315 | 20,600 |
| 2025/03/05 | 314 | 315 | 314 | 315 | 1,300 |
| 2025/03/04 | 308 | 318 | 308 | 317 | 6,400 |
| 2025/03/03 | 308 | 311 | 308 | 311 | 1,000 |
| 2025/02/28 | 313 | 314 | 309 | 309 | 2,400 |
| 2025/02/27 | 310 | 312 | 310 | 312 | 600 |
| 2025/02/26 | 310 | 310 | 308 | 309 | 1,400 |
| 2025/02/25 | 308 | 312 | 307 | 310 | 5,400 |
| 2025/02/21 | 312 | 312 | 312 | 312 | 300 |
| 2025/02/20 | 313 | 313 | 312 | 312 | 1,300 |
| 2025/02/19 | 310 | 314 | 307 | 313 | 5,300 |
| 2025/02/18 | 308 | 311 | 307 | 310 | 3,300 |
| 2025/02/17 | 308 | 308 | 307 | 307 | 1,000 |
| 2025/02/14 | 310 | 310 | 305 | 308 | 15,200 |
| 2025/02/13 | 311 | 311 | 310 | 310 | 1,700 |
| 2025/02/12 | 308 | 312 | 308 | 311 | 2,400 |
| 2025/02/10 | 306 | 311 | 306 | 306 | 2,500 |
| 2025/02/07 | 309 | 311 | 306 | 306 | 3,100 |
| 2025/02/06 | 305 | 313 | 299 | 313 | 3,500 |
| 2025/02/05 | 304 | 306 | 304 | 305 | 1,400 |
| 2025/02/04 | 302 | 307 | 302 | 304 | 2,000 |
| 2025/02/03 | 306 | 306 | 303 | 303 | 1,500 |
| 2025/01/31 | 314 | 314 | 303 | 305 | 4,300 |
| 2025/01/30 | 308 | 313 | 308 | 313 | 2,000 |
| 2025/01/29 | 312 | 312 | 311 | 311 | 1,700 |
| 2025/01/28 | 313 | 316 | 309 | 312 | 2,500 |
| 2025/01/27 | 305 | 313 | 301 | 313 | 4,900 |
| 2025/01/24 | 300 | 305 | 300 | 305 | 3,900 |
| 2025/01/23 | 302 | 303 | 301 | 301 | 1,100 |
| 2025/01/22 | 302 | 304 | 302 | 303 | 1,300 |
| 2025/01/21 | 298 | 305 | 298 | 305 | 2,300 |
| 2025/01/20 | 305 | 306 | 300 | 300 | 2,900 |
| 2025/01/17 | 299 | 303 | 299 | 302 | 2,700 |
| 2025/01/16 | 305 | 305 | 305 | 305 | 2,000 |
| 2025/01/15 | 303 | 306 | 302 | 305 | 4,000 |
| 2025/01/14 | 310 | 315 | 302 | 302 | 8,200 |
| 2025/01/10 | 307 | 310 | 303 | 310 | 3,200 |
| 2025/01/09 | 316 | 316 | 302 | 302 | 2,500 |
| 2025/01/08 | 313 | 314 | 313 | 313 | 1,400 |
| 2025/01/07 | 318 | 318 | 312 | 315 | 500 |
| 2025/01/06 | 312 | 315 | 311 | 315 | 2,400 |
| 2024/12/30 | 328 | 328 | 313 | 313 | 8,800 |
| 2024/12/27 | 309 | 313 | 302 | 312 | 4,500 |
| 2024/12/26 | 304 | 304 | 300 | 303 | 7,900 |
| 2024/12/25 | 308 | 308 | 299 | 304 | 10,200 |
| 2024/12/24 | 322 | 322 | 307 | 308 | 10,400 |
| 2024/12/23 | 324 | 328 | 320 | 324 | 2,900 |
| 2024/12/20 | 321 | 331 | 321 | 326 | 3,900 |
| 2024/12/19 | 328 | 329 | 324 | 325 | 3,100 |
| 2024/12/18 | 330 | 334 | 328 | 331 | 9,900 |
| 2024/12/17 | 338 | 338 | 336 | 336 | 2,600 |
| 2024/12/16 | 328 | 341 | 328 | 341 | 9,800 |
| 2024/12/13 | 330 | 336 | 322 | 336 | 16,500 |
| 2024/12/12 | 326 | 340 | 326 | 334 | 12,000 |
| 2024/12/11 | 322 | 329 | 316 | 326 | 10,500 |
| 2024/12/10 | 330 | 337 | 322 | 325 | 27,500 |
| 2024/12/09 | 315 | 351 | 315 | 330 | 135,300 |
| 2024/12/06 | 305 | 312 | 305 | 309 | 34,100 |
| 2024/12/05 | 300 | 311 | 300 | 304 | 9,600 |
| 2024/12/04 | 300 | 303 | 299 | 301 | 13,400 |
| 2024/12/03 | 299 | 299 | 294 | 298 | 1,700 |
| 2024/12/02 | 296 | 298 | 295 | 298 | 1,300 |
| 2024/11/29 | 296 | 301 | 293 | 293 | 4,800 |
| 2024/11/28 | 291 | 295 | 291 | 292 | 2,600 |
| 2024/11/27 | 293 | 294 | 290 | 294 | 4,500 |
| 2024/11/26 | 294 | 294 | 292 | 294 | 3,900 |
| 2024/11/25 | 293 | 293 | 290 | 293 | 2,400 |
| 2024/11/22 | 292 | 293 | 287 | 289 | 7,700 |
| 2024/11/21 | 293 | 293 | 288 | 290 | 6,600 |
| 2024/11/20 | 291 | 294 | 291 | 294 | 3,400 |
| 2024/11/19 | 289 | 292 | 289 | 291 | 2,300 |
| 2024/11/18 | 287 | 290 | 286 | 289 | 9,300 |
| 2024/11/15 | 292 | 292 | 280 | 284 | 23,700 |
| 2024/11/14 | 291 | 292 | 285 | 292 | 9,700 |
| 2024/11/13 | 289 | 291 | 289 | 291 | 1,200 |
| 2024/11/12 | 294 | 294 | 285 | 289 | 11,600 |
| 2024/11/11 | 294 | 294 | 293 | 294 | 5,200 |
| 2024/11/08 | 293 | 297 | 289 | 289 | 5,700 |
| 2024/11/07 | 297 | 301 | 284 | 292 | 27,800 |
| 2024/11/06 | 304 | 306 | 300 | 300 | 4,700 |
| 2024/11/05 | 299 | 306 | 298 | 306 | 1,300 |
| 2024/11/01 | 301 | 303 | 299 | 299 | 1,100 |
| 2024/10/31 | 306 | 306 | 300 | 300 | 3,100 |
| 2024/10/30 | 302 | 303 | 299 | 303 | 6,200 |
| 2024/10/29 | 304 | 304 | 300 | 302 | 1,200 |
| 2024/10/28 | 303 | 304 | 296 | 298 | 1,600 |
| 2024/10/25 | 299 | 304 | 298 | 303 | 3,100 |
| 2024/10/24 | 300 | 306 | 300 | 306 | 2,500 |
| 2024/10/23 | 307 | 307 | 303 | 307 | 1,700 |
| 2024/10/22 | 311 | 311 | 304 | 304 | 2,800 |
| 2024/10/21 | 310 | 310 | 307 | 310 | 3,000 |
| 2024/10/18 | 316 | 316 | 291 | 303 | 45,600 |
| 2024/10/17 | 319 | 319 | 319 | 319 | 100 |
| 2024/10/15 | 315 | 320 | 312 | 319 | 8,500 |
| 2024/10/11 | 312 | 320 | 312 | 315 | 3,700 |
| 2024/10/10 | 322 | 322 | 320 | 320 | 600 |
| 2024/10/09 | 317 | 321 | 316 | 320 | 900 |
| 2024/10/08 | 322 | 322 | 313 | 316 | 3,200 |
| 2024/10/07 | 326 | 326 | 317 | 323 | 9,200 |
| 2024/10/04 | 322 | 327 | 322 | 327 | 200 |
| 2024/10/03 | 327 | 327 | 320 | 326 | 1,100 |