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
2015/12/30 1,776 1,900 1,776 1,852 54,200
2015/12/29 1,665 1,720 1,630 1,715 12,000
2015/12/28 1,600 1,730 1,590 1,666 19,100
2015/12/25 1,574 1,578 1,501 1,560 71,300
2015/12/24 1,708 1,718 1,588 1,588 49,600
2015/12/22 1,780 1,780 1,709 1,725 39,200
2015/12/21 1,841 1,863 1,785 1,789 13,400
2015/12/18 1,772 1,830 1,772 1,828 20,400
2015/12/17 1,785 1,792 1,770 1,775 25,700
2015/12/16 1,830 1,830 1,773 1,785 17,800
2015/12/15 1,800 1,810 1,771 1,790 13,800
2015/12/14 1,795 1,800 1,762 1,790 17,300
2015/12/11 1,811 1,828 1,800 1,801 26,700
2015/12/10 1,900 1,900 1,806 1,810 50,800
2015/12/09 1,944 1,957 1,922 1,923 11,500
2015/12/08 1,972 1,985 1,960 1,961 25,500
2015/12/07 1,986 2,000 1,977 1,978 22,900
2015/12/04 2,000 2,000 1,986 1,986 16,900
2015/12/03 2,001 2,022 2,001 2,003 13,400
2015/12/02 2,057 2,058 1,990 2,013 28,600
2015/12/01 1,984 1,992 1,981 1,985 23,100
2015/11/30 2,003 2,028 1,985 1,996 17,200
2015/11/27 2,071 2,074 2,028 2,031 13,100
2015/11/26 2,097 2,100 2,070 2,070 18,600
2015/11/25 2,099 2,099 2,060 2,080 11,400
2015/11/24 2,043 2,065 2,043 2,060 11,600
2015/11/20 2,050 2,077 2,040 2,042 8,000
2015/11/19 2,021 2,070 2,020 2,045 21,600
2015/11/18 2,080 2,082 2,010 2,025 16,300
2015/11/17 2,015 2,026 2,001 2,020 15,800
2015/11/16 1,981 2,006 1,961 1,999 17,500
2015/11/13 2,059 2,059 2,015 2,025 25,200
2015/11/12 2,158 2,170 2,080 2,099 27,900
2015/11/11 2,232 2,260 2,165 2,165 24,200
2015/11/10 2,273 2,320 2,212 2,280 29,700
2015/11/09 2,304 2,304 2,192 2,223 21,300
2015/11/06 2,202 2,458 2,021 2,304 97,400
2015/11/05 2,338 2,339 2,287 2,287 15,900
2015/11/04 2,346 2,346 2,308 2,308 10,000
2015/11/02 2,360 2,361 2,296 2,296 9,300
2015/10/30 2,287 2,379 2,287 2,350 8,200
2015/10/29 2,312 2,335 2,296 2,308 12,100
2015/10/28 2,360 2,360 2,300 2,312 14,300
2015/10/27 2,450 2,469 2,351 2,360 19,800
2015/10/26 2,508 2,520 2,440 2,456 37,400
2015/10/23 2,450 2,477 2,315 2,458 49,300
2015/10/22 2,233 2,514 2,227 2,400 101,000
2015/10/21 2,285 2,285 2,220 2,222 15,800
2015/10/20 2,299 2,299 2,210 2,241 13,400
2015/10/19 2,320 2,320 2,215 2,222 24,000
2015/10/16 2,280 2,322 2,280 2,280 17,400
2015/10/15 2,310 2,320 2,245 2,310 16,300
2015/10/14 2,340 2,359 2,310 2,332 10,200
2015/10/13 2,337 2,390 2,330 2,343 9,600
2015/10/09 2,342 2,386 2,330 2,367 17,100
2015/10/08 2,452 2,465 2,323 2,335 30,000
2015/10/07 2,485 2,499 2,448 2,452 10,500
2015/10/06 2,531 2,539 2,480 2,480 18,300
2015/10/05 2,617 2,617 2,480 2,510 24,000
2015/10/02 2,475 2,553 2,459 2,518 16,900
2015/10/01 2,583 2,600 2,480 2,526 31,400
2015/09/30 2,519 2,609 2,517 2,578 19,100
2015/09/29 2,680 2,730 2,520 2,569 37,500
2015/09/28 2,830 2,873 2,700 2,776 29,900
2015/09/25 2,782 2,825 2,636 2,749 31,700
2015/09/24 2,794 2,880 2,750 2,772 41,700
2015/09/18 2,925 3,050 2,830 2,894 120,200
2015/09/17 2,749 2,950 2,649 2,948 187,300
2015/09/16 2,929 2,929 2,582 2,649 215,700
2015/09/15 2,449 2,458 2,371 2,440 9,500
2015/09/14 2,435 2,450 2,360 2,449 16,900
2015/09/11 2,365 2,460 2,352 2,404 22,400
2015/09/10 2,288 2,400 2,287 2,350 20,100
2015/09/09 2,404 2,404 2,300 2,400 35,100
2015/09/08 2,430 2,455 2,195 2,204 61,000
2015/09/07 2,600 2,605 2,399 2,430 67,900
2015/09/04 2,880 2,980 2,605 2,715 115,900
2015/09/03 2,560 2,759 2,560 2,750 51,100
2015/09/02 2,375 2,554 2,275 2,510 24,600
2015/09/01 2,741 2,741 2,500 2,525 31,400
2015/08/31 2,715 2,850 2,586 2,741 42,300
2015/08/28 2,701 2,730 2,635 2,710 57,100
2015/08/27 2,372 2,577 2,372 2,530 57,600
2015/08/26 2,365 2,394 2,273 2,372 61,600
2015/08/25 2,069 2,464 1,855 2,165 143,500
2015/08/24 2,385 2,437 2,089 2,090 134,800
2015/08/21 2,551 2,650 2,551 2,585 58,200
2015/08/20 2,565 2,850 2,503 2,750 114,600
2015/08/19 2,651 2,675 2,520 2,575 57,700
2015/08/18 2,750 2,759 2,622 2,676 77,700
2015/08/17 2,851 2,870 2,616 2,665 102,500
2015/08/14 2,993 3,055 2,912 2,920 40,100
2015/08/13 2,951 3,135 2,950 2,998 33,800
2015/08/12 3,100 3,135 2,986 3,015 64,900
2015/08/11 3,265 3,265 3,100 3,160 36,300
2015/08/10 3,225 3,240 3,125 3,130 74,100
2015/08/07 3,460 3,510 3,205 3,340 136,400
2015/08/06 3,495 3,685 3,410 3,670 302,400
2015/08/05 3,080 3,300 2,900 3,075 124,100
2015/08/04 3,700 3,700 3,040 3,040 107,700
2015/08/03 3,600 3,730 3,565 3,630 54,800
2015/07/31 3,740 3,800 3,550 3,580 70,700
2015/07/30 3,500 3,925 3,500 3,610 167,700
2015/07/29 3,960 4,220 3,450 3,480 240,300
2015/07/29 1 -> 5.00 分割
2015/07/28 19,210 20,360 18,900 19,820 30,500
2015/07/27 20,900 22,090 19,210 19,790 146,100
2015/07/24 20,690 21,310 19,800 20,210 84,300
2015/07/23 19,070 20,600 18,900 20,050 71,600
2015/07/22 18,000 18,750 17,810 18,750 24,500
2015/07/21 18,630 18,630 18,020 18,300 14,900
2015/07/17 19,360 19,360 18,500 18,620 16,200
2015/07/16 18,420 19,130 18,100 19,050 23,900
2015/07/15 19,200 19,310 18,530 18,740 30,900
2015/07/14 20,180 20,290 19,600 19,600 36,800
2015/07/13 19,670 20,270 19,270 19,750 37,000
2015/07/10 20,700 20,800 19,310 19,310 77,200
2015/07/09 19,620 20,400 17,300 19,800 145,500
2015/07/08 20,130 21,200 19,570 20,000 157,600
2015/07/07 18,490 21,420 18,330 20,440 367,300
2015/07/06 17,600 19,100 17,300 17,990 118,200
2015/07/03 18,220 18,560 17,530 17,900 120,900
2015/07/02 17,510 18,660 17,420 17,840 169,900
2015/07/01 16,760 17,050 16,380 17,050 47,000
2015/06/30 15,880 16,770 15,760 16,000 70,700
2015/06/29 16,170 16,990 15,530 15,530 69,200
2015/06/26 17,030 17,800 16,840 17,200 91,300
2015/06/25 17,600 18,000 16,900 17,520 204,300
2015/06/24 15,200 19,210 14,310 19,100 644,600
2015/06/23 15,560 15,670 14,500 15,210 47,300
2015/06/22 16,040 16,190 15,120 15,430 83,400
2015/06/19 14,900 15,900 14,580 15,580 163,000
2015/06/18 14,300 14,920 14,030 14,490 40,300
2015/06/17 14,330 15,490 13,920 14,300 133,900
2015/06/16 14,500 14,860 14,250 14,590 74,400
2015/06/15 15,500 17,200 14,780 15,200 549,500
2015/06/12 12,690 15,420 12,690 14,760 412,700
2015/06/11 12,690 12,810 12,150 12,550 45,900
2015/06/10 12,140 13,270 11,930 12,800 236,100
2015/06/09 11,250 12,490 11,150 11,910 121,200
2015/06/08 11,350 11,590 11,040 11,230 21,200
2015/06/05 12,000 12,220 11,360 11,590 48,400
2015/06/04 13,200 13,390 12,100 12,250 53,600
2015/06/03 13,200 13,520 12,470 12,870 80,000
2015/06/02 13,770 14,300 13,120 13,640 188,200
2015/06/01 12,980 15,000 12,670 13,500 467,000
2015/05/29 11,300 13,800 11,260 13,670 498,000
2015/05/28 12,010 12,440 10,480 10,840 275,600
2015/05/27 10,300 11,410 10,260 11,410 137,400
2015/05/26 9,900 10,390 9,810 9,910 50,600
2015/05/25 9,220 10,220 9,220 10,000 109,500
2015/05/22 8,820 9,300 8,730 8,920 18,400
2015/05/21 9,380 9,380 8,760 8,800 11,900
2015/05/20 9,400 9,650 9,020 9,230 27,800
2015/05/19 8,600 9,400 8,530 9,250 28,300
2015/05/18 8,600 8,740 8,390 8,510 14,000
2015/05/15 8,230 8,800 8,220 8,300 13,900
2015/05/14 8,390 8,440 8,130 8,230 4,100
2015/05/13 8,330 8,630 8,270 8,390 8,200
2015/05/12 8,700 8,700 8,240 8,390 37,700
2015/05/11 9,390 9,530 9,300 9,450 4,200
2015/05/08 9,590 9,630 9,250 9,390 8,100
2015/05/07 8,880 9,500 8,620 9,500 9,900
2015/05/01 8,940 9,050 8,750 8,980 9,800
2015/04/30 9,420 9,440 8,980 9,060 19,700
2015/04/28 10,050 10,080 9,410 9,650 28,200
2015/04/27 10,650 10,800 9,900 10,000 27,200
2015/04/24 10,570 11,060 10,150 10,500 51,300
2015/04/23 10,460 10,580 10,150 10,270 21,800
2015/04/22 9,830 10,700 9,670 10,500 53,200
2015/04/21 11,150 11,160 9,710 9,980 60,600
2015/04/20 11,100 11,380 10,370 11,000 96,700
2015/04/17 10,970 11,880 10,860 11,500 256,700
2015/04/16 10,000 11,050 9,910 10,850 408,000
2015/04/15 8,550 9,600 8,280 9,550 122,500
2015/04/14 8,100 8,470 8,100 8,470 20,400
2015/04/13 7,960 8,290 7,900 8,060 14,100
2015/04/10 8,300 8,350 7,900 7,940 15,300
2015/04/09 8,120 8,430 8,000 8,200 22,100
2015/04/08 7,860 8,180 7,850 7,970 10,900
2015/04/07 7,910 8,000 7,650 7,840 20,000
2015/04/06 8,650 8,650 8,060 8,060 19,200
2015/04/03 8,730 8,800 8,450 8,650 17,800
2015/04/02 8,770 8,970 8,580 8,730 19,900
2015/04/01 9,080 9,080 8,440 8,700 41,000
2015/03/31 9,200 9,300 8,880 9,230 36,100
2015/03/30 8,750 9,380 8,650 9,150 77,900
2015/03/27 8,400 9,170 8,330 8,620 72,600
2015/03/26 8,530 9,440 8,340 8,570 76,900
2015/03/25 9,100 9,180 8,200 8,680 110,100
2015/03/24 11,000 11,010 9,160 9,250 121,800
2015/03/23 11,600 12,310 10,800 11,900 273,800
2015/03/20 11,170 12,480 10,400 11,300 233,100
2015/03/19 12,610 13,370 11,230 11,700 217,800
2015/03/18 15,120 16,800 12,500 14,110 361,400

このページの先頭へ