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
2018/12/28 464 467 426 429 34,600
2018/12/27 429 494 427 469 80,100
2018/12/26 394 420 383 420 34,000
2018/12/25 361 377 361 371 62,800
2018/12/21 409 412 398 401 35,700
2018/12/20 428 430 420 425 35,500
2018/12/19 430 438 428 435 23,400
2018/12/18 435 443 435 438 15,100
2018/12/17 466 466 450 451 34,500
2018/12/14 483 487 473 473 13,300
2018/12/13 482 492 477 491 19,200
2018/12/12 475 484 470 481 12,600
2018/12/11 480 480 468 473 21,900
2018/12/10 494 494 475 479 37,200
2018/12/07 501 512 499 501 16,500
2018/12/06 509 512 493 502 39,000
2018/12/05 509 519 502 509 23,400
2018/12/04 519 527 506 508 27,000
2018/12/03 523 527 516 523 28,200
2018/11/30 541 541 524 525 16,000
2018/11/29 532 538 530 531 11,100
2018/11/28 531 533 524 529 12,100
2018/11/27 530 543 523 536 22,600
2018/11/26 514 528 511 527 12,100
2018/11/22 513 526 510 514 21,800
2018/11/21 502 512 496 512 28,100
2018/11/20 515 517 506 506 12,500
2018/11/19 523 527 503 514 31,100
2018/11/16 540 543 520 521 24,200
2018/11/15 536 548 531 535 15,800
2018/11/14 536 550 528 550 37,600
2018/11/13 523 561 523 539 39,600
2018/11/12 535 541 534 536 18,700
2018/11/09 543 555 539 541 23,200
2018/11/08 537 554 537 550 29,600
2018/11/07 533 544 528 530 36,800
2018/11/06 548 549 531 533 40,400
2018/11/05 561 565 546 550 52,600
2018/11/02 540 569 535 564 101,300
2018/11/01 520 544 507 540 313,800
2018/10/31 590 590 590 590 15,300
2018/10/30 710 753 700 740 35,700
2018/10/29 755 772 701 729 35,900
2018/10/26 806 806 758 760 29,800
2018/10/25 815 821 795 804 24,800
2018/10/24 869 870 840 844 11,400
2018/10/23 862 870 840 854 17,800
2018/10/22 841 885 841 877 26,000
2018/10/19 830 853 820 850 8,500
2018/10/18 820 854 820 830 11,500
2018/10/17 818 825 808 808 9,900
2018/10/16 815 826 800 803 3,900
2018/10/15 830 837 811 815 9,700
2018/10/12 801 838 800 829 18,800
2018/10/11 802 817 790 811 26,800
2018/10/10 844 859 829 847 12,700
2018/10/09 850 856 815 829 24,200
2018/10/05 829 879 820 879 30,300
2018/10/04 910 910 850 859 34,700
2018/10/03 940 940 906 906 22,800
2018/10/02 930 945 923 925 18,700
2018/10/01 904 930 904 919 40,600
2018/09/28 885 897 873 891 14,700
2018/09/27 918 918 870 870 30,700
2018/09/26 850 874 849 874 26,000
2018/09/25 825 843 825 833 31,300
2018/09/21 819 822 806 815 5,100
2018/09/20 817 817 792 805 13,400
2018/09/19 799 810 791 802 23,000
2018/09/18 744 782 744 782 13,100
2018/09/14 710 753 710 753 16,600
2018/09/13 710 717 709 713 8,000
2018/09/12 723 724 707 713 7,100
2018/09/11 719 732 705 722 4,500
2018/09/10 743 744 711 725 7,800
2018/09/07 747 755 742 742 5,500
2018/09/06 756 758 745 747 9,800
2018/09/05 778 782 760 771 6,500
2018/09/04 757 782 757 779 11,600
2018/09/03 787 787 762 766 22,900
2018/08/31 752 824 752 793 79,200
2018/08/30 741 742 734 737 7,300
2018/08/29 728 747 728 733 9,500
2018/08/28 741 751 726 727 14,400
2018/08/27 739 746 737 742 6,900
2018/08/24 732 750 732 745 7,900
2018/08/23 711 728 711 725 15,900
2018/08/22 697 728 690 725 25,500
2018/08/21 713 713 685 687 27,500
2018/08/20 700 709 693 694 26,400
2018/08/17 655 709 645 697 51,700
2018/08/16 650 650 640 645 21,100
2018/08/15 668 668 641 655 31,200
2018/08/14 658 667 649 662 24,200
2018/08/13 672 677 650 653 36,700
2018/08/10 679 689 670 671 35,100
2018/08/09 685 691 674 691 27,800
2018/08/08 687 699 675 675 71,000
2018/08/07 740 740 676 702 85,200
2018/08/06 770 780 747 752 32,700
2018/08/03 779 817 764 773 76,400
2018/08/02 808 841 805 813 41,700
2018/08/01 810 820 807 810 13,000
2018/07/31 842 842 808 810 23,300
2018/07/30 835 840 822 822 18,800
2018/07/27 835 838 830 831 7,600
2018/07/26 835 845 832 833 11,400
2018/07/25 837 844 832 844 7,400
2018/07/24 835 836 822 836 12,200
2018/07/23 835 848 835 837 46,100
2018/07/20 811 824 810 815 11,500
2018/07/19 811 816 807 812 6,400
2018/07/18 815 816 801 811 12,400
2018/07/17 820 820 805 815 19,100
2018/07/13 812 824 809 810 13,300
2018/07/12 818 818 805 815 8,300
2018/07/11 846 859 795 820 45,400
2018/07/10 849 863 841 845 16,800
2018/07/09 825 858 825 841 39,300
2018/07/06 801 832 798 825 35,800
2018/07/05 845 849 797 809 77,100
2018/07/04 771 893 760 845 335,100
2018/07/03 761 784 751 762 162,700
2018/07/02 791 791 791 791 71,900
2018/06/29 678 694 650 691 54,200
2018/06/28 676 676 655 668 74,100
2018/06/27 712 712 683 683 68,400
2018/06/26 717 720 711 711 38,400
2018/06/25 727 740 725 726 61,500
2018/06/22 722 742 716 737 130,900
2018/06/21 738 766 728 735 695,300
2018/06/20 823 823 823 823 11,500
2018/06/19 996 1,000 961 973 30,900
2018/06/18 1,010 1,010 996 998 16,700
2018/06/15 1,019 1,019 1,003 1,010 10,100
2018/06/14 1,020 1,021 1,010 1,014 14,300
2018/06/13 1,029 1,029 1,012 1,017 8,000
2018/06/12 1,016 1,022 1,011 1,017 8,500
2018/06/11 1,015 1,034 1,015 1,021 32,500
2018/06/08 999 1,014 990 1,013 33,800
2018/06/07 977 987 969 984 11,300
2018/06/06 956 972 951 972 24,600
2018/06/05 968 978 955 966 13,700
2018/06/04 952 970 952 962 10,300
2018/06/01 970 971 947 952 35,400
2018/05/31 990 990 971 971 33,000
2018/05/30 985 990 975 982 25,100
2018/05/29 1,002 1,002 985 990 22,800
2018/05/28 1,002 1,031 1,000 1,008 18,900
2018/05/25 1,010 1,010 985 992 34,600
2018/05/24 1,034 1,034 1,013 1,018 14,000
2018/05/23 1,038 1,042 1,027 1,034 18,800
2018/05/22 1,033 1,047 1,030 1,040 28,500
2018/05/21 1,030 1,044 1,026 1,032 45,500
2018/05/18 1,004 1,022 1,000 1,021 76,100
2018/05/17 1,011 1,026 980 993 118,000
2018/05/16 1,050 1,050 1,000 1,011 67,800
2018/05/15 1,047 1,060 1,036 1,041 41,400
2018/05/14 1,027 1,046 1,025 1,040 27,800
2018/05/11 1,059 1,060 1,023 1,041 73,900
2018/05/10 1,100 1,100 1,065 1,072 123,100
2018/05/09 1,157 1,169 1,100 1,114 121,900
2018/05/08 1,071 1,172 1,071 1,149 434,100
2018/05/07 1,351 1,371 1,348 1,371 35,300
2018/05/02 1,325 1,350 1,325 1,349 17,800
2018/05/01 1,322 1,339 1,300 1,323 14,500
2018/04/27 1,315 1,321 1,311 1,311 4,200
2018/04/26 1,320 1,340 1,313 1,315 7,800
2018/04/25 1,285 1,313 1,285 1,313 7,300
2018/04/24 1,294 1,306 1,294 1,306 6,000
2018/04/23 1,263 1,295 1,263 1,280 12,300
2018/04/20 1,309 1,309 1,275 1,276 12,300
2018/04/19 1,314 1,314 1,290 1,300 5,200
2018/04/18 1,285 1,319 1,277 1,316 15,600
2018/04/17 1,321 1,321 1,261 1,280 15,800
2018/04/16 1,364 1,366 1,285 1,292 19,200
2018/04/13 1,353 1,353 1,309 1,345 14,500
2018/04/12 1,329 1,363 1,310 1,329 10,600
2018/04/11 1,307 1,334 1,300 1,310 14,300
2018/04/10 1,336 1,336 1,303 1,313 9,000
2018/04/09 1,276 1,346 1,271 1,316 15,400
2018/04/06 1,300 1,309 1,260 1,269 28,100
2018/04/05 1,301 1,322 1,273 1,306 9,100
2018/04/04 1,311 1,321 1,272 1,288 18,300
2018/04/03 1,280 1,304 1,250 1,291 26,400
2018/04/02 1,365 1,387 1,313 1,313 17,300
2018/03/30 1,389 1,400 1,354 1,359 23,200
2018/03/29 1,327 1,364 1,310 1,364 23,900
2018/03/28 1,352 1,358 1,318 1,332 11,300
2018/03/28 1 -> 2.00 分割
2018/03/27 2,660 2,679 2,650 2,665 5,100
2018/03/26 2,630 2,650 2,600 2,633 16,600
2018/03/23 2,630 2,665 2,615 2,638 10,500
2018/03/22 2,635 2,737 2,624 2,730 13,100
2018/03/20 2,620 2,689 2,620 2,645 18,800
2018/03/19 2,799 2,840 2,700 2,720 31,600
2018/03/16 2,892 2,897 2,610 2,770 167,600
2018/03/15 2,472 2,522 2,472 2,492 6,900
2018/03/14 2,529 2,529 2,450 2,501 6,800
2018/03/13 2,489 2,500 2,466 2,500 4,700
2018/03/12 2,479 2,490 2,451 2,470 8,300
2018/03/09 2,409 2,445 2,395 2,402 7,100
2018/03/08 2,376 2,400 2,376 2,390 3,100
2018/03/07 2,387 2,420 2,375 2,375 4,600
2018/03/06 2,370 2,429 2,370 2,374 7,100
2018/03/05 2,382 2,409 2,351 2,351 7,700
2018/03/02 2,402 2,436 2,369 2,409 10,200
2018/03/01 2,457 2,457 2,430 2,450 6,900
2018/02/28 2,459 2,489 2,457 2,457 2,800
2018/02/27 2,463 2,494 2,454 2,480 19,800
2018/02/26 2,482 2,482 2,445 2,458 4,300
2018/02/23 2,449 2,475 2,431 2,445 4,200
2018/02/22 2,506 2,520 2,450 2,451 7,200
2018/02/21 2,510 2,544 2,485 2,544 4,700
2018/02/20 2,498 2,547 2,446 2,543 9,600
2018/02/19 2,520 2,574 2,498 2,498 8,600
2018/02/16 2,410 2,520 2,410 2,470 6,800
2018/02/15 2,363 2,420 2,363 2,400 7,700
2018/02/14 2,301 2,370 2,252 2,345 14,900
2018/02/13 2,400 2,400 2,329 2,331 20,600
2018/02/09 2,303 2,437 2,301 2,436 27,500
2018/02/08 2,512 2,568 2,440 2,501 23,200
2018/02/07 2,694 2,694 2,462 2,510 19,300
2018/02/06 2,530 2,597 2,410 2,544 35,800
2018/02/05 2,632 2,794 2,632 2,727 19,700
2018/02/02 2,719 2,750 2,620 2,730 12,600
2018/02/01 2,700 2,719 2,666 2,719 9,800
2018/01/31 2,555 2,691 2,555 2,600 19,100
2018/01/30 2,609 2,609 2,492 2,528 19,900
2018/01/29 2,780 2,783 2,646 2,646 10,700
2018/01/26 2,738 2,745 2,720 2,737 9,800
2018/01/25 2,706 2,736 2,700 2,736 5,400
2018/01/24 2,747 2,750 2,672 2,700 12,900
2018/01/23 2,685 2,749 2,684 2,723 16,500
2018/01/22 2,699 2,700 2,631 2,683 16,900
2018/01/19 2,513 2,615 2,512 2,614 17,200
2018/01/18 2,520 2,547 2,512 2,512 5,900
2018/01/17 2,499 2,544 2,493 2,511 7,500
2018/01/16 2,549 2,550 2,502 2,502 7,100
2018/01/15 2,548 2,550 2,520 2,545 5,300
2018/01/12 2,495 2,518 2,480 2,515 3,400
2018/01/11 2,484 2,520 2,411 2,466 12,100
2018/01/10 2,520 2,520 2,484 2,484 6,700
2018/01/09 2,530 2,544 2,506 2,518 8,500
2018/01/05 2,472 2,485 2,450 2,457 6,600
2018/01/04 2,350 2,449 2,320 2,422 9,800

このページの先頭へ