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 |
---|---|---|---|---|---|
2024/03/28 | 363 | 363 | 352 | 355 | 7,900 |
2024/03/27 | 359 | 364 | 357 | 363 | 21,100 |
2024/03/26 | 351 | 358 | 350 | 357 | 30,400 |
2024/03/25 | 350 | 351 | 346 | 349 | 7,200 |
2024/03/22 | 344 | 352 | 344 | 345 | 7,400 |
2024/03/21 | 340 | 345 | 340 | 344 | 5,400 |
2024/03/19 | 339 | 347 | 337 | 340 | 4,800 |
2024/03/18 | 334 | 340 | 331 | 339 | 4,800 |
2024/03/15 | 332 | 333 | 330 | 333 | 5,400 |
2024/03/14 | 332 | 334 | 332 | 332 | 2,100 |
2024/03/13 | 334 | 334 | 330 | 332 | 4,500 |
2024/03/12 | 333 | 334 | 332 | 332 | 2,900 |
2024/03/11 | 333 | 333 | 331 | 333 | 300 |
2024/03/08 | 330 | 334 | 329 | 334 | 1,900 |
2024/03/07 | 331 | 334 | 330 | 330 | 3,900 |
2024/03/06 | 334 | 336 | 331 | 333 | 7,200 |
2024/03/05 | 336 | 336 | 332 | 335 | 4,700 |
2024/03/04 | 336 | 338 | 330 | 335 | 14,000 |
2024/03/01 | 338 | 341 | 335 | 335 | 5,200 |
2024/02/29 | 339 | 339 | 333 | 337 | 6,200 |
2024/02/28 | 340 | 342 | 332 | 336 | 12,000 |
2024/02/27 | 337 | 341 | 334 | 340 | 2,800 |
2024/02/26 | 340 | 342 | 334 | 341 | 9,000 |
2024/02/22 | 340 | 345 | 333 | 340 | 4,100 |
2024/02/21 | 341 | 342 | 332 | 339 | 2,900 |
2024/02/20 | 344 | 345 | 328 | 343 | 25,200 |
2024/02/19 | 343 | 349 | 339 | 345 | 4,200 |
2024/02/16 | 342 | 348 | 340 | 343 | 9,700 |
2024/02/15 | 348 | 354 | 341 | 342 | 27,800 |
2024/02/14 | 348 | 356 | 348 | 356 | 13,100 |
2024/02/13 | 346 | 362 | 335 | 349 | 52,300 |
2024/02/09 | 354 | 362 | 339 | 348 | 27,000 |
2024/02/08 | 365 | 368 | 356 | 356 | 15,800 |
2024/02/07 | 345 | 374 | 345 | 367 | 133,300 |
2024/02/06 | 345 | 356 | 343 | 344 | 30,300 |
2024/02/05 | 352 | 362 | 350 | 356 | 24,900 |
2024/02/02 | 339 | 365 | 336 | 357 | 67,800 |
2024/02/01 | 354 | 354 | 338 | 338 | 25,600 |
2024/01/31 | 361 | 361 | 348 | 354 | 26,400 |
2024/01/30 | 361 | 364 | 356 | 358 | 26,200 |
2024/01/29 | 358 | 378 | 354 | 360 | 143,500 |
2024/01/26 | 357 | 363 | 354 | 358 | 31,200 |
2024/01/25 | 356 | 369 | 353 | 357 | 134,500 |
2024/01/24 | 385 | 414 | 360 | 364 | 583,400 |
2024/01/23 | 417 | 430 | 373 | 385 | 1,749,300 |
2024/01/22 | 323 | 401 | 320 | 401 | 818,000 |
2024/01/19 | 324 | 370 | 320 | 321 | 803,100 |
2024/01/18 | 330 | 336 | 321 | 323 | 72,300 |
2024/01/17 | 359 | 363 | 320 | 322 | 247,000 |
2024/01/16 | 339 | 398 | 333 | 362 | 983,800 |
2024/01/15 | 371 | 383 | 327 | 335 | 868,300 |
2024/01/12 | 298 | 379 | 298 | 379 | 693,300 |
2024/01/11 | 300 | 301 | 299 | 299 | 2,100 |
2024/01/10 | 298 | 301 | 296 | 298 | 7,600 |
2024/01/09 | 297 | 299 | 297 | 298 | 3,800 |
2024/01/05 | 296 | 299 | 296 | 297 | 4,000 |
2024/01/04 | 295 | 296 | 291 | 296 | 2,900 |
2023/12/29 | 294 | 310 | 290 | 294 | 18,300 |
2023/12/28 | 283 | 290 | 282 | 290 | 11,800 |
2023/12/27 | 281 | 283 | 277 | 279 | 31,500 |
2023/12/26 | 278 | 283 | 276 | 279 | 22,200 |
2023/12/25 | 296 | 296 | 280 | 280 | 40,600 |
2023/12/22 | 300 | 302 | 297 | 299 | 15,000 |
2023/12/21 | 303 | 303 | 298 | 299 | 4,700 |
2023/12/20 | 304 | 305 | 299 | 302 | 12,500 |
2023/12/19 | 302 | 305 | 300 | 304 | 12,200 |
2023/12/18 | 306 | 306 | 301 | 302 | 12,500 |
2023/12/15 | 306 | 308 | 306 | 306 | 2,000 |
2023/12/14 | 309 | 312 | 307 | 307 | 5,100 |
2023/12/13 | 313 | 314 | 310 | 312 | 8,200 |
2023/12/12 | 312 | 316 | 312 | 313 | 1,900 |
2023/12/11 | 314 | 316 | 311 | 316 | 12,400 |
2023/12/08 | 316 | 318 | 315 | 315 | 4,600 |
2023/12/07 | 317 | 320 | 316 | 316 | 33,200 |
2023/12/06 | 321 | 322 | 318 | 319 | 7,000 |
2023/12/05 | 324 | 324 | 318 | 321 | 2,000 |
2023/12/04 | 318 | 323 | 318 | 319 | 4,200 |
2023/12/01 | 323 | 323 | 320 | 320 | 6,600 |
2023/11/30 | 326 | 326 | 323 | 324 | 3,400 |
2023/11/29 | 325 | 327 | 323 | 325 | 5,500 |
2023/11/28 | 326 | 328 | 323 | 325 | 3,700 |
2023/11/27 | 326 | 328 | 325 | 328 | 6,200 |
2023/11/24 | 325 | 326 | 324 | 325 | 10,000 |
2023/11/22 | 324 | 325 | 322 | 323 | 6,300 |
2023/11/21 | 323 | 324 | 323 | 324 | 1,100 |
2023/11/20 | 318 | 322 | 316 | 322 | 5,800 |
2023/11/17 | 319 | 324 | 318 | 321 | 5,600 |
2023/11/16 | 322 | 323 | 320 | 321 | 3,500 |
2023/11/15 | 331 | 331 | 318 | 322 | 12,900 |
2023/11/14 | 334 | 335 | 326 | 332 | 12,500 |
2023/11/13 | 334 | 334 | 330 | 333 | 2,700 |
2023/11/10 | 335 | 337 | 333 | 334 | 3,300 |
2023/11/09 | 334 | 338 | 334 | 335 | 1,800 |
2023/11/08 | 335 | 341 | 317 | 334 | 50,000 |
2023/11/07 | 360 | 365 | 337 | 337 | 26,100 |
2023/11/06 | 367 | 368 | 361 | 366 | 4,200 |
2023/11/02 | 368 | 368 | 366 | 368 | 1,100 |
2023/11/01 | 361 | 369 | 353 | 368 | 5,300 |
2023/10/31 | 369 | 369 | 369 | 369 | 1,600 |
2023/10/30 | 360 | 368 | 360 | 368 | 2,500 |
2023/10/27 | 367 | 367 | 361 | 365 | 1,700 |
2023/10/26 | 367 | 369 | 358 | 367 | 3,200 |
2023/10/25 | 357 | 370 | 357 | 361 | 2,200 |
2023/10/24 | 369 | 369 | 353 | 356 | 8,300 |
2023/10/23 | 368 | 369 | 363 | 369 | 3,400 |
2023/10/20 | 368 | 370 | 367 | 367 | 3,400 |
2023/10/19 | 370 | 370 | 361 | 369 | 8,700 |
2023/10/18 | 371 | 371 | 371 | 371 | 200 |
2023/10/17 | 369 | 371 | 369 | 371 | 1,300 |
2023/10/16 | 368 | 370 | 367 | 367 | 2,800 |
2023/10/13 | 370 | 372 | 366 | 372 | 3,300 |
2023/10/12 | 370 | 370 | 367 | 370 | 2,500 |
2023/10/11 | 369 | 372 | 368 | 372 | 4,500 |
2023/10/10 | 366 | 369 | 366 | 369 | 3,100 |
2023/10/06 | 370 | 370 | 366 | 368 | 500 |
2023/10/05 | 369 | 370 | 366 | 370 | 3,900 |
2023/10/04 | 369 | 370 | 366 | 369 | 8,000 |
2023/10/03 | 371 | 371 | 368 | 371 | 2,900 |
2023/10/02 | 369 | 378 | 367 | 370 | 22,900 |
2023/09/29 | 368 | 370 | 366 | 367 | 5,800 |
2023/09/28 | 363 | 392 | 361 | 365 | 37,600 |
2023/09/27 | 365 | 370 | 359 | 363 | 6,200 |
2023/09/26 | 368 | 368 | 360 | 365 | 1,700 |
2023/09/25 | 372 | 372 | 364 | 365 | 1,600 |
2023/09/22 | 355 | 374 | 346 | 364 | 15,100 |
2023/09/21 | 353 | 355 | 353 | 355 | 1,000 |
2023/09/20 | 356 | 356 | 352 | 353 | 3,000 |
2023/09/19 | 357 | 365 | 352 | 360 | 11,800 |
2023/09/15 | 365 | 368 | 358 | 360 | 8,600 |
2023/09/14 | 367 | 369 | 364 | 368 | 1,700 |
2023/09/13 | 369 | 369 | 365 | 367 | 2,300 |
2023/09/12 | 374 | 374 | 370 | 370 | 5,400 |
2023/09/11 | 379 | 379 | 374 | 374 | 6,100 |
2023/09/08 | 380 | 385 | 374 | 380 | 17,400 |
2023/09/07 | 380 | 384 | 373 | 379 | 16,700 |
2023/09/06 | 379 | 384 | 373 | 376 | 23,600 |
2023/09/05 | 375 | 381 | 371 | 379 | 20,000 |
2023/09/04 | 367 | 376 | 366 | 375 | 16,100 |
2023/09/01 | 368 | 375 | 368 | 374 | 13,000 |
2023/08/31 | 371 | 371 | 366 | 370 | 3,600 |
2023/08/30 | 371 | 371 | 368 | 368 | 1,900 |
2023/08/29 | 366 | 378 | 366 | 372 | 17,000 |
2023/08/28 | 362 | 369 | 361 | 366 | 11,100 |
2023/08/25 | 366 | 366 | 360 | 362 | 6,900 |
2023/08/24 | 358 | 368 | 356 | 366 | 11,900 |
2023/08/23 | 361 | 364 | 356 | 358 | 9,300 |
2023/08/22 | 357 | 372 | 350 | 359 | 22,400 |
2023/08/21 | 350 | 357 | 348 | 354 | 16,000 |
2023/08/18 | 341 | 354 | 339 | 342 | 6,900 |
2023/08/17 | 339 | 339 | 334 | 339 | 12,300 |
2023/08/16 | 346 | 346 | 339 | 345 | 5,800 |
2023/08/15 | 350 | 350 | 335 | 343 | 29,200 |
2023/08/14 | 357 | 360 | 345 | 353 | 15,600 |
2023/08/10 | 344 | 353 | 336 | 350 | 32,500 |
2023/08/09 | 340 | 347 | 335 | 336 | 66,600 |
2023/08/08 | 360 | 363 | 358 | 358 | 7,500 |
2023/08/07 | 364 | 365 | 360 | 364 | 5,100 |
2023/08/04 | 359 | 362 | 358 | 362 | 11,300 |
2023/08/03 | 362 | 362 | 357 | 358 | 14,200 |
2023/08/02 | 362 | 363 | 361 | 362 | 5,200 |
2023/08/01 | 362 | 362 | 361 | 362 | 5,800 |
2023/07/31 | 362 | 362 | 361 | 362 | 2,700 |
2023/07/28 | 362 | 362 | 358 | 362 | 4,400 |
2023/07/27 | 362 | 362 | 360 | 362 | 2,800 |
2023/07/26 | 362 | 362 | 360 | 362 | 3,900 |
2023/07/25 | 363 | 363 | 361 | 362 | 5,400 |
2023/07/24 | 362 | 363 | 359 | 361 | 5,400 |
2023/07/21 | 362 | 362 | 359 | 361 | 4,100 |
2023/07/20 | 358 | 361 | 358 | 361 | 3,700 |
2023/07/19 | 359 | 360 | 357 | 360 | 5,000 |
2023/07/18 | 360 | 360 | 356 | 359 | 8,100 |
2023/07/14 | 359 | 360 | 356 | 359 | 6,700 |
2023/07/13 | 359 | 361 | 357 | 360 | 5,300 |
2023/07/12 | 362 | 362 | 357 | 357 | 5,400 |
2023/07/11 | 359 | 362 | 357 | 358 | 12,600 |
2023/07/10 | 362 | 363 | 359 | 359 | 4,400 |
2023/07/07 | 363 | 363 | 360 | 362 | 4,700 |
2023/07/06 | 363 | 364 | 361 | 363 | 10,600 |
2023/07/05 | 361 | 362 | 356 | 361 | 22,000 |
2023/07/04 | 359 | 361 | 357 | 360 | 24,600 |
2023/07/03 | 365 | 365 | 358 | 359 | 27,000 |
2023/06/30 | 370 | 370 | 360 | 365 | 45,300 |
2023/06/29 | 371 | 372 | 367 | 372 | 6,600 |
2023/06/28 | 366 | 372 | 365 | 372 | 15,600 |
2023/06/27 | 374 | 374 | 366 | 367 | 9,400 |
2023/06/26 | 367 | 370 | 360 | 370 | 31,800 |
2023/06/23 | 370 | 374 | 368 | 369 | 52,300 |
2023/06/22 | 380 | 380 | 373 | 373 | 49,300 |
2023/06/21 | 376 | 383 | 376 | 382 | 25,100 |
2023/06/20 | 379 | 379 | 375 | 376 | 19,500 |
2023/06/19 | 389 | 389 | 372 | 377 | 49,400 |
2023/06/16 | 374 | 377 | 372 | 377 | 29,700 |
2023/06/15 | 382 | 382 | 377 | 380 | 17,000 |
2023/06/14 | 376 | 381 | 373 | 381 | 52,400 |
2023/06/13 | 387 | 388 | 379 | 382 | 80,500 |
2023/06/12 | 388 | 390 | 383 | 390 | 36,500 |
2023/06/09 | 388 | 391 | 385 | 390 | 27,900 |
2023/06/08 | 397 | 397 | 388 | 394 | 30,900 |
2023/06/07 | 401 | 401 | 391 | 397 | 40,200 |
2023/06/06 | 404 | 407 | 398 | 402 | 24,000 |