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
2019/12/30 1,579 1,649 1,527 1,621 58,900
2019/12/27 1,530 1,590 1,509 1,580 37,100
2019/12/26 1,472 1,543 1,464 1,528 26,900
2019/12/25 1,550 1,636 1,460 1,483 167,500
2019/12/24 1,470 1,549 1,413 1,549 52,000
2019/12/23 1,443 1,506 1,423 1,484 41,600
2019/12/20 1,448 1,468 1,433 1,443 18,000
2019/12/19 1,444 1,462 1,440 1,457 13,400
2019/12/18 1,480 1,483 1,445 1,465 25,400
2019/12/17 1,387 1,451 1,378 1,439 22,400
2019/12/16 1,400 1,434 1,394 1,400 12,300
2019/12/13 1,413 1,415 1,365 1,388 22,000
2019/12/12 1,450 1,462 1,390 1,404 44,700
2019/12/11 1,414 1,480 1,413 1,480 42,500
2019/12/10 1,417 1,417 1,379 1,416 17,800
2019/12/09 1,372 1,437 1,350 1,418 36,600
2019/12/06 1,305 1,379 1,301 1,372 27,800
2019/12/05 1,345 1,357 1,315 1,315 17,800
2019/12/04 1,355 1,374 1,340 1,345 19,800
2019/12/03 1,349 1,358 1,320 1,355 18,400
2019/12/02 1,383 1,398 1,342 1,351 25,000
2019/11/29 1,327 1,400 1,327 1,395 34,800
2019/11/28 1,322 1,346 1,311 1,340 19,500
2019/11/27 1,315 1,360 1,308 1,335 41,700
2019/11/26 1,370 1,374 1,313 1,334 88,500
2019/11/25 1,486 1,486 1,377 1,378 102,600
2019/11/22 1,469 1,580 1,420 1,501 137,500
2019/11/21 1,300 1,480 1,300 1,480 161,400
2019/11/20 1,331 1,364 1,311 1,314 36,000
2019/11/19 1,354 1,374 1,330 1,360 49,400
2019/11/18 1,300 1,380 1,298 1,380 142,000
2019/11/15 1,235 1,288 1,215 1,273 59,200
2019/11/14 1,140 1,297 1,138 1,247 116,100
2019/11/13 1,117 1,131 1,080 1,097 10,700
2019/11/12 1,080 1,135 1,063 1,103 19,000
2019/11/11 1,057 1,100 1,046 1,074 21,100
2019/11/08 1,121 1,130 1,065 1,065 33,700
2019/11/07 1,107 1,159 1,107 1,142 82,100
2019/11/06 1,126 1,138 1,030 1,091 186,700
2019/11/05 1,070 1,070 1,067 1,070 56,700
2019/11/01 870 942 866 920 21,300
2019/10/31 917 917 876 882 23,900
2019/10/30 942 948 912 916 9,200
2019/10/29 944 955 934 935 3,500
2019/10/28 963 971 946 946 5,500
2019/10/25 965 978 959 978 10,800
2019/10/24 950 988 950 966 14,000
2019/10/23 952 959 940 957 3,300
2019/10/21 935 942 935 937 3,200
2019/10/18 960 960 930 939 7,800
2019/10/17 930 947 921 945 12,700
2019/10/16 946 959 940 959 4,500
2019/10/15 977 981 931 931 13,700
2019/10/11 971 999 970 977 8,100
2019/10/10 995 1,003 965 973 11,000
2019/10/09 1,012 1,020 991 1,006 6,500
2019/10/08 1,056 1,056 1,022 1,025 13,400
2019/10/07 1,043 1,050 1,006 1,030 26,500
2019/10/04 998 1,019 998 1,013 6,100
2019/10/03 1,008 1,008 987 998 15,200
2019/10/02 1,010 1,021 1,009 1,018 11,800
2019/10/01 986 1,015 985 1,015 16,800
2019/09/30 1,000 1,010 982 986 15,700
2019/09/27 972 984 955 979 12,000
2019/09/26 954 973 954 962 13,400
2019/09/25 939 956 939 943 6,100
2019/09/24 951 955 930 952 8,600
2019/09/20 946 977 946 966 9,500
2019/09/19 943 970 941 941 10,500
2019/09/18 988 1,006 930 933 18,500
2019/09/17 980 984 963 973 5,300
2019/09/13 970 991 960 977 4,400
2019/09/12 991 991 963 977 7,300
2019/09/11 1,007 1,007 973 981 11,700
2019/09/10 1,042 1,051 1,010 1,021 32,500
2019/09/09 1,060 1,067 1,034 1,040 26,100
2019/09/06 1,030 1,065 1,030 1,040 38,300
2019/09/05 989 1,029 967 1,028 23,900
2019/09/04 999 999 954 961 14,900
2019/09/03 993 1,009 948 1,005 30,600
2019/09/02 989 1,030 974 1,001 31,900
2019/08/30 933 1,030 933 992 49,000
2019/08/29 872 928 867 918 22,000
2019/08/28 867 877 858 866 13,200
2019/08/27 933 933 852 852 55,800
2019/08/26 969 976 918 945 38,800
2019/08/23 1,016 1,046 994 994 44,700
2019/08/22 1,011 1,049 1,011 1,035 25,700
2019/08/21 985 1,049 981 1,018 46,900
2019/08/20 1,085 1,090 1,019 1,023 47,600
2019/08/19 1,047 1,098 1,032 1,083 105,900
2019/08/16 993 1,026 983 1,017 38,000
2019/08/15 991 1,047 954 1,002 54,600
2019/08/14 1,000 1,035 984 1,014 56,400
2019/08/13 921 1,013 892 1,011 96,700
2019/08/09 850 948 850 929 105,300
2019/08/08 848 848 835 844 6,600
2019/08/07 830 860 796 837 37,600
2019/08/06 792 872 775 845 89,900
2019/08/05 838 852 826 852 46,700
2019/08/02 805 835 791 825 38,700
2019/08/01 795 813 795 811 18,300
2019/07/31 800 806 786 806 17,200
2019/07/30 773 800 765 800 26,100
2019/07/29 749 772 746 772 8,800
2019/07/26 730 745 725 745 6,700
2019/07/25 730 741 730 734 6,100
2019/07/24 749 749 702 729 13,400
2019/07/23 750 752 746 749 4,500
2019/07/22 750 770 750 752 7,600
2019/07/19 755 755 746 746 5,500
2019/07/18 751 757 735 755 11,000
2019/07/17 763 771 749 762 18,000
2019/07/16 727 749 725 749 12,600
2019/07/12 719 727 711 721 13,600
2019/07/11 714 719 707 719 15,400
2019/07/10 711 716 704 712 7,500
2019/07/09 704 716 704 711 5,300
2019/07/08 715 717 700 702 7,800
2019/07/05 725 725 700 710 10,700
2019/07/04 698 724 698 723 27,900
2019/07/03 698 698 686 690 2,500
2019/07/02 698 699 683 692 11,300
2019/07/01 701 702 689 701 8,800
2019/06/28 686 698 675 681 11,800
2019/06/27 662 676 660 666 4,700
2019/06/26 685 690 650 654 13,000
2019/06/25 714 714 680 692 16,500
2019/06/24 717 717 706 713 4,600
2019/06/21 718 718 683 709 21,400
2019/06/20 700 720 690 708 24,600
2019/06/19 685 690 678 681 4,800
2019/06/18 680 686 670 675 15,200
2019/06/17 656 672 656 670 8,300
2019/06/14 661 666 631 656 14,500
2019/06/13 654 687 654 657 12,100
2019/06/12 669 733 639 654 70,700
2019/06/11 620 661 620 659 26,600
2019/06/10 603 622 600 617 14,800
2019/06/07 605 605 590 604 4,600
2019/06/06 609 609 588 590 5,200
2019/06/05 610 617 600 600 9,800
2019/06/04 596 604 578 601 12,200
2019/06/03 582 606 582 596 14,000
2019/05/31 589 593 586 592 10,100
2019/05/30 578 578 571 573 6,300
2019/05/29 590 590 573 582 7,600
2019/05/28 580 603 580 593 7,800
2019/05/27 588 595 581 587 2,500
2019/05/24 601 605 587 595 8,400
2019/05/23 595 605 595 604 6,600
2019/05/22 591 604 591 600 6,800
2019/05/21 580 594 570 587 3,400
2019/05/20 596 605 586 586 3,400
2019/05/17 594 603 576 599 15,900
2019/05/16 610 637 570 604 37,600
2019/05/15 580 616 576 616 23,200
2019/05/14 576 585 538 585 19,300
2019/05/13 624 624 570 584 50,400
2019/05/10 555 574 553 574 20,100
2019/05/09 566 566 552 555 15,800
2019/05/08 535 557 535 557 19,000
2019/05/07 528 545 524 538 5,000
2019/04/26 521 530 520 530 10,300
2019/04/25 523 528 520 523 5,700
2019/04/24 515 524 505 524 23,500
2019/04/23 505 514 499 506 8,300
2019/04/22 507 511 506 506 4,700
2019/04/19 502 509 500 507 4,500
2019/04/18 522 527 499 499 21,900
2019/04/17 519 520 512 512 2,700
2019/04/16 516 516 508 509 8,800
2019/04/15 513 516 513 515 1,200
2019/04/12 510 515 510 515 1,800
2019/04/11 513 513 508 511 3,400
2019/04/10 521 521 514 514 2,600
2019/04/09 518 528 509 521 3,600
2019/04/08 525 539 525 528 1,800
2019/04/05 525 527 525 527 800
2019/04/04 521 526 512 515 4,800
2019/04/03 512 529 508 525 5,700
2019/04/02 537 537 506 520 6,700
2019/04/01 532 539 532 539 600
2019/03/29 540 540 521 530 10,400
2019/03/28 540 540 523 533 1,800
2019/03/27 527 535 515 535 2,600
2019/03/26 524 536 524 531 4,800
2019/03/25 509 524 492 524 20,600
2019/03/22 540 550 538 539 6,200
2019/03/20 546 546 531 540 5,500
2019/03/19 562 565 542 546 7,300
2019/03/18 571 571 555 560 5,400
2019/03/15 582 582 563 564 5,800
2019/03/14 560 569 560 562 5,300
2019/03/13 574 574 555 560 10,700
2019/03/12 524 555 524 553 9,400
2019/03/11 528 532 517 522 9,800
2019/03/08 521 545 521 523 13,600
2019/03/07 531 536 521 525 31,700
2019/03/06 588 588 555 555 18,400
2019/03/05 635 666 585 592 50,200
2019/03/04 556 586 524 575 62,900
2019/03/01 490 570 487 546 76,900
2019/02/28 494 496 488 490 19,600
2019/02/27 490 499 488 493 26,600
2019/02/26 478 488 478 488 16,100
2019/02/25 476 484 469 478 12,800
2019/02/22 470 470 466 469 1,800
2019/02/21 472 473 462 462 10,500
2019/02/20 472 475 464 470 10,900
2019/02/19 463 473 462 468 8,100
2019/02/18 469 475 458 462 5,000
2019/02/15 460 466 454 454 5,300
2019/02/14 471 471 458 458 7,800
2019/02/13 459 469 458 469 13,200
2019/02/12 460 466 457 457 6,100
2019/02/08 452 471 452 457 13,300
2019/02/07 458 458 452 454 7,500
2019/02/06 465 465 455 457 10,600
2019/02/05 478 480 453 460 65,900
2019/02/04 426 433 424 430 10,800
2019/02/01 441 441 424 434 4,300
2019/01/31 456 456 429 433 9,900
2019/01/30 436 436 420 424 8,200
2019/01/29 443 443 430 438 7,700
2019/01/28 460 460 441 444 10,200
2019/01/25 450 458 448 457 5,300
2019/01/24 456 456 451 454 1,500
2019/01/23 462 462 453 455 10,900
2019/01/22 481 481 470 470 5,400
2019/01/21 471 489 470 473 8,100
2019/01/18 461 471 460 471 4,300
2019/01/17 451 468 451 463 9,100
2019/01/16 456 486 446 450 30,500
2019/01/15 454 474 453 456 10,400
2019/01/11 444 460 444 460 11,100
2019/01/10 451 451 443 444 1,800
2019/01/09 444 451 444 451 2,500
2019/01/08 430 455 428 452 5,100
2019/01/07 423 436 415 436 15,800
2019/01/04 405 423 405 423 9,000

このページの先頭へ