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
2017/12/29 2,300 2,338 2,300 2,313 10,400
2017/12/28 2,364 2,369 2,300 2,305 6,500
2017/12/27 2,368 2,385 2,340 2,352 5,800
2017/12/26 2,292 2,380 2,285 2,355 21,000
2017/12/25 2,400 2,410 2,341 2,342 11,500
2017/12/22 2,401 2,409 2,398 2,399 3,100
2017/12/21 2,414 2,429 2,401 2,401 5,900
2017/12/20 2,425 2,439 2,411 2,414 4,300
2017/12/19 2,460 2,497 2,418 2,425 13,300
2017/12/18 2,500 2,514 2,499 2,510 7,700
2017/12/15 2,519 2,519 2,499 2,499 5,900
2017/12/14 2,489 2,525 2,489 2,500 7,900
2017/12/13 2,483 2,484 2,440 2,450 6,200
2017/12/12 2,500 2,529 2,475 2,482 4,500
2017/12/11 2,512 2,530 2,499 2,500 8,100
2017/12/08 2,525 2,525 2,465 2,496 12,600
2017/12/07 2,415 2,479 2,370 2,475 10,500
2017/12/06 2,444 2,498 2,400 2,410 17,300
2017/12/05 2,540 2,567 2,484 2,484 35,300
2017/12/04 2,350 2,489 2,350 2,484 47,500
2017/12/01 2,281 2,350 2,280 2,340 15,400
2017/11/30 2,305 2,310 2,280 2,281 6,600
2017/11/29 2,290 2,330 2,290 2,330 5,300
2017/11/28 2,301 2,301 2,271 2,280 2,500
2017/11/27 2,371 2,371 2,301 2,303 5,700
2017/11/24 2,220 2,339 2,220 2,330 8,700
2017/11/22 2,225 2,248 2,210 2,215 10,000
2017/11/21 2,255 2,256 2,220 2,225 4,200
2017/11/20 2,269 2,273 2,245 2,255 3,600
2017/11/17 2,269 2,269 2,247 2,247 3,100
2017/11/16 2,209 2,281 2,205 2,233 6,300
2017/11/15 2,331 2,350 2,222 2,245 20,600
2017/11/14 2,398 2,398 2,350 2,366 5,700
2017/11/13 2,300 2,397 2,299 2,397 7,200
2017/11/10 2,259 2,300 2,250 2,296 6,300
2017/11/09 2,391 2,400 2,256 2,309 19,400
2017/11/08 2,385 2,410 2,385 2,407 15,900
2017/11/07 2,400 2,400 2,340 2,394 29,400
2017/11/06 2,300 2,398 2,240 2,398 91,100
2017/11/02 2,112 2,147 2,111 2,147 9,700
2017/11/01 2,143 2,143 2,121 2,121 3,400
2017/10/31 2,113 2,143 2,106 2,143 5,700
2017/10/30 2,101 2,160 2,098 2,127 8,300
2017/10/27 2,130 2,170 2,043 2,105 41,600
2017/10/26 2,085 2,130 2,072 2,120 6,200
2017/10/25 2,119 2,119 2,087 2,087 3,800
2017/10/24 2,109 2,130 2,080 2,100 5,200
2017/10/23 2,099 2,109 2,082 2,109 9,800
2017/10/20 2,064 2,090 2,055 2,090 8,000
2017/10/19 2,062 2,065 2,050 2,064 2,500
2017/10/18 2,065 2,065 2,039 2,064 4,000
2017/10/17 2,059 2,061 2,031 2,058 7,600
2017/10/16 2,060 2,062 2,037 2,050 3,400
2017/10/13 2,061 2,061 2,050 2,050 8,300
2017/10/12 2,074 2,100 2,060 2,063 6,200
2017/10/11 2,091 2,094 2,066 2,066 2,700
2017/10/10 2,071 2,087 2,067 2,083 4,200
2017/10/06 2,110 2,118 2,065 2,101 20,300
2017/10/05 2,010 2,086 2,010 2,082 9,300
2017/10/04 2,039 2,039 2,012 2,012 3,600
2017/10/03 2,070 2,072 2,039 2,039 3,300
2017/10/02 2,087 2,100 2,025 2,055 6,000
2017/09/29 2,117 2,117 2,055 2,087 2,100
2017/09/28 2,099 2,130 2,060 2,118 7,000
2017/09/27 2,105 2,105 1,983 2,020 5,500
2017/09/26 2,119 2,119 2,055 2,055 7,200
2017/09/25 2,035 2,119 2,025 2,115 21,700
2017/09/22 2,062 2,062 1,980 2,005 9,500
2017/09/21 2,046 2,070 2,022 2,059 16,100
2017/09/20 2,036 2,051 2,023 2,023 12,600
2017/09/19 2,019 2,030 2,007 2,030 8,700
2017/09/15 1,983 2,028 1,981 1,994 4,600
2017/09/14 1,991 1,991 1,950 1,975 7,200
2017/09/13 2,011 2,046 1,997 1,997 8,200
2017/09/12 1,920 2,054 1,902 1,991 36,800
2017/09/11 1,923 1,949 1,900 1,900 10,900
2017/09/08 1,911 1,911 1,843 1,843 3,000
2017/09/07 1,898 1,920 1,868 1,887 4,400
2017/09/06 1,784 1,876 1,770 1,868 10,900
2017/09/05 1,900 1,904 1,800 1,818 22,000
2017/09/04 1,925 1,930 1,879 1,880 8,200
2017/09/01 1,917 1,940 1,913 1,920 2,600
2017/08/31 1,922 1,940 1,915 1,920 3,600
2017/08/30 1,960 1,961 1,940 1,940 2,100
2017/08/29 1,976 1,976 1,947 1,961 1,700
2017/08/28 1,980 1,990 1,973 1,976 3,900
2017/08/25 1,942 1,970 1,940 1,969 10,000
2017/08/24 1,939 1,939 1,914 1,935 2,100
2017/08/23 1,893 1,939 1,893 1,899 3,300
2017/08/22 1,882 1,893 1,882 1,893 1,700
2017/08/21 1,879 1,890 1,879 1,883 2,800
2017/08/18 1,865 1,898 1,865 1,879 4,600
2017/08/17 1,927 1,929 1,888 1,902 9,000
2017/08/16 1,884 1,949 1,873 1,933 5,300
2017/08/15 1,860 1,885 1,860 1,875 5,900
2017/08/14 1,843 1,864 1,809 1,856 10,700
2017/08/10 1,878 1,898 1,843 1,864 16,600
2017/08/09 1,928 1,939 1,855 1,900 19,900
2017/08/08 1,944 1,952 1,935 1,949 5,800
2017/08/07 2,000 2,000 1,911 1,941 49,700
2017/08/04 2,030 2,044 2,019 2,033 7,800
2017/08/03 2,050 2,050 2,000 2,024 8,200
2017/08/02 2,020 2,045 2,018 2,037 2,700
2017/08/01 2,030 2,031 1,999 2,001 4,800
2017/07/31 2,024 2,043 2,015 2,027 5,700
2017/07/28 2,104 2,104 2,035 2,039 6,600
2017/07/27 2,138 2,138 2,077 2,104 16,600
2017/07/26 2,119 2,119 2,085 2,085 4,200
2017/07/25 2,150 2,150 2,087 2,134 8,300
2017/07/24 2,080 2,119 2,068 2,117 5,900
2017/07/21 1,992 2,078 1,992 2,075 5,600
2017/07/20 1,975 2,000 1,975 1,992 7,600
2017/07/19 2,001 2,012 1,975 1,987 9,200
2017/07/18 2,050 2,068 1,951 2,012 16,300
2017/07/14 2,091 2,091 2,044 2,066 7,400
2017/07/13 2,108 2,124 2,100 2,100 6,200
2017/07/12 2,088 2,125 2,088 2,122 6,300
2017/07/11 2,097 2,103 2,093 2,093 4,400
2017/07/10 2,100 2,100 2,080 2,091 5,600
2017/07/07 2,110 2,110 2,080 2,100 6,700
2017/07/06 2,100 2,109 2,069 2,108 7,700
2017/07/05 2,110 2,110 2,050 2,098 11,500
2017/07/04 2,159 2,159 2,071 2,129 15,700
2017/07/03 2,040 2,115 2,040 2,113 13,900
2017/06/30 2,043 2,043 1,995 2,040 12,700
2017/06/29 2,079 2,090 2,032 2,067 6,000
2017/06/28 2,125 2,125 2,027 2,085 10,000
2017/06/27 2,180 2,180 2,125 2,129 13,800
2017/06/26 2,063 2,119 1,964 2,119 39,700
2017/06/23 2,168 2,168 2,038 2,063 22,500
2017/06/22 2,199 2,200 2,134 2,179 15,600
2017/06/21 2,203 2,223 2,156 2,199 16,900
2017/06/20 2,229 2,240 2,200 2,224 18,800
2017/06/19 2,191 2,221 2,170 2,194 26,700
2017/06/16 2,096 2,208 2,090 2,188 44,800
2017/06/15 2,120 2,129 2,015 2,060 24,400
2017/06/14 2,098 2,140 2,098 2,117 32,700
2017/06/13 2,052 2,099 2,052 2,089 23,600
2017/06/12 2,001 2,067 2,000 2,050 19,700
2017/06/09 1,940 1,990 1,927 1,990 20,900
2017/06/08 1,920 1,948 1,912 1,920 7,700
2017/06/07 1,905 1,930 1,880 1,925 12,900
2017/06/06 1,975 1,975 1,905 1,933 16,200
2017/06/05 1,987 2,031 1,977 1,993 15,600
2017/06/02 2,048 2,070 1,960 1,960 27,000
2017/06/01 1,930 2,000 1,922 2,000 56,800
2017/05/31 1,838 1,919 1,833 1,910 21,400
2017/05/30 1,889 1,889 1,837 1,870 8,300
2017/05/29 1,836 1,880 1,836 1,878 10,200
2017/05/26 1,826 1,849 1,826 1,835 3,100
2017/05/25 1,850 1,854 1,810 1,850 21,400
2017/05/24 1,849 1,871 1,838 1,860 6,800
2017/05/23 1,866 1,866 1,811 1,838 10,500
2017/05/22 1,821 1,879 1,820 1,879 7,900
2017/05/19 1,792 1,840 1,792 1,811 3,200
2017/05/18 1,782 1,805 1,780 1,789 13,100
2017/05/17 1,869 1,880 1,813 1,830 16,400
2017/05/16 1,828 1,880 1,819 1,880 20,500
2017/05/15 1,742 1,806 1,742 1,806 12,000
2017/05/12 1,800 1,801 1,740 1,741 14,400
2017/05/11 1,848 1,852 1,763 1,789 39,700
2017/05/10 1,880 1,936 1,850 1,863 99,400
2017/05/09 1,766 1,777 1,732 1,758 21,300
2017/05/08 1,760 1,774 1,730 1,765 22,500
2017/05/02 1,705 1,750 1,690 1,740 24,200
2017/05/01 1,670 1,680 1,642 1,680 9,100
2017/04/28 1,606 1,677 1,597 1,677 12,300
2017/04/27 1,588 1,618 1,588 1,607 3,600
2017/04/26 1,603 1,639 1,583 1,583 4,500
2017/04/25 1,629 1,635 1,561 1,563 6,900
2017/04/24 1,637 1,670 1,595 1,596 12,800
2017/04/21 1,595 1,618 1,582 1,600 7,000
2017/04/20 1,589 1,594 1,580 1,580 15,300
2017/04/19 1,550 1,579 1,550 1,567 5,300
2017/04/18 1,574 1,593 1,535 1,547 6,800
2017/04/17 1,492 1,580 1,492 1,540 3,100
2017/04/14 1,575 1,575 1,490 1,490 9,700
2017/04/13 1,504 1,545 1,504 1,540 7,000
2017/04/12 1,541 1,543 1,515 1,519 8,500
2017/04/11 1,589 1,593 1,543 1,558 3,400
2017/04/10 1,552 1,600 1,552 1,580 15,500
2017/04/07 1,503 1,578 1,503 1,552 14,000
2017/04/06 1,579 1,579 1,500 1,537 23,900
2017/04/05 1,601 1,610 1,581 1,597 9,100
2017/04/04 1,650 1,655 1,610 1,626 12,100
2017/04/03 1,699 1,699 1,652 1,668 6,700
2017/03/31 1,713 1,715 1,683 1,687 4,700
2017/03/30 1,697 1,727 1,695 1,713 5,400
2017/03/29 1,696 1,697 1,678 1,697 5,200
2017/03/28 1,695 1,697 1,664 1,688 15,000
2017/03/27 1,661 1,684 1,661 1,668 8,200
2017/03/24 1,660 1,685 1,635 1,672 13,200
2017/03/23 1,684 1,684 1,645 1,645 6,100
2017/03/22 1,699 1,699 1,650 1,666 10,400
2017/03/21 1,680 1,717 1,671 1,699 15,900
2017/03/17 1,698 1,701 1,681 1,697 3,800
2017/03/16 1,651 1,698 1,650 1,698 9,700
2017/03/15 1,683 1,716 1,640 1,651 18,600
2017/03/14 1,681 1,706 1,676 1,705 14,000
2017/03/13 1,750 1,769 1,701 1,706 27,900
2017/03/10 1,800 1,800 1,776 1,776 7,600
2017/03/09 1,790 1,795 1,761 1,776 5,500
2017/03/08 1,746 1,822 1,746 1,793 25,600
2017/03/07 1,733 1,746 1,733 1,746 8,900
2017/03/06 1,745 1,745 1,730 1,731 12,800
2017/03/03 1,719 1,738 1,719 1,730 6,300
2017/03/02 1,724 1,760 1,712 1,724 5,100
2017/03/01 1,706 1,739 1,675 1,729 14,200
2017/02/28 1,745 1,785 1,687 1,713 17,100
2017/02/27 1,765 1,765 1,737 1,752 9,100
2017/02/24 1,800 1,801 1,773 1,778 10,100
2017/02/23 1,754 1,810 1,754 1,778 10,400
2017/02/22 1,790 1,805 1,743 1,772 8,700
2017/02/21 1,815 1,845 1,790 1,805 14,700
2017/02/20 1,750 1,800 1,743 1,790 21,800
2017/02/17 1,720 1,752 1,706 1,750 14,300
2017/02/16 1,710 1,711 1,693 1,702 6,500
2017/02/15 1,700 1,710 1,676 1,708 9,800
2017/02/14 1,680 1,697 1,675 1,681 12,200
2017/02/13 1,687 1,688 1,629 1,650 22,000
2017/02/10 1,695 1,716 1,672 1,687 12,800
2017/02/09 1,684 1,745 1,680 1,698 37,200
2017/02/08 1,616 1,677 1,616 1,677 16,300
2017/02/07 1,682 1,707 1,609 1,627 43,700
2017/02/06 1,760 1,765 1,644 1,722 85,500
2017/02/03 1,851 1,915 1,845 1,915 14,300
2017/02/02 1,898 1,898 1,853 1,853 17,200
2017/02/01 1,943 1,943 1,866 1,890 15,200
2017/01/31 1,941 1,971 1,941 1,950 9,300
2017/01/30 1,938 1,950 1,923 1,943 9,900
2017/01/27 1,934 1,944 1,862 1,897 13,200
2017/01/26 1,851 1,923 1,833 1,910 14,400
2017/01/25 1,836 1,865 1,821 1,862 8,300
2017/01/24 1,860 1,860 1,831 1,831 4,700
2017/01/23 1,872 1,891 1,833 1,842 11,000
2017/01/20 1,866 1,886 1,845 1,872 12,600
2017/01/19 1,820 1,858 1,820 1,857 14,200
2017/01/18 1,810 1,815 1,793 1,815 10,800
2017/01/17 1,800 1,802 1,754 1,792 9,600
2017/01/16 1,789 1,791 1,764 1,780 4,000
2017/01/13 1,745 1,787 1,717 1,786 8,100
2017/01/12 1,770 1,779 1,749 1,751 5,800
2017/01/11 1,799 1,799 1,750 1,770 9,100
2017/01/10 1,783 1,805 1,782 1,798 7,400
2017/01/06 1,800 1,828 1,770 1,783 10,300
2017/01/05 1,829 1,829 1,797 1,815 11,400
2017/01/04 1,800 1,812 1,767 1,798 14,500

このページの先頭へ