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
2020/12/30 776 785 762 779 28,100
2020/12/29 739 763 739 761 25,400
2020/12/28 740 752 727 740 68,700
2020/12/25 757 768 746 746 40,700
2020/12/24 746 764 746 764 27,000
2020/12/23 737 751 736 748 22,800
2020/12/22 752 766 730 737 56,800
2020/12/21 771 775 745 752 77,900
2020/12/18 788 796 767 782 60,200
2020/12/17 791 804 786 788 49,200
2020/12/16 795 800 785 798 35,000
2020/12/15 810 812 788 795 59,900
2020/12/14 810 824 807 810 19,300
2020/12/11 800 822 800 813 45,100
2020/12/10 816 828 795 797 58,200
2020/12/09 822 834 816 816 31,100
2020/12/08 816 847 813 837 32,700
2020/12/07 850 850 807 816 50,100
2020/12/04 867 873 839 846 65,600
2020/12/03 897 898 868 868 48,200
2020/12/02 900 912 886 896 37,200
2020/12/01 880 897 875 892 47,000
2020/11/30 907 908 877 880 49,800
2020/11/27 866 904 864 896 77,000
2020/11/26 869 876 860 869 24,100
2020/11/25 883 890 864 867 32,500
2020/11/24 880 906 875 890 57,800
2020/11/20 850 885 850 882 46,700
2020/11/19 860 861 842 857 32,300
2020/11/18 860 871 840 863 49,400
2020/11/17 900 900 853 858 74,800
2020/11/16 899 900 876 890 48,300
2020/11/13 873 895 869 888 52,100
2020/11/12 901 907 875 884 46,000
2020/11/11 865 902 858 901 58,900
2020/11/10 918 920 859 871 138,700
2020/11/09 887 913 884 907 114,000
2020/11/06 920 936 889 889 192,400
2020/11/05 944 955 915 953 152,800
2020/11/04 972 1,001 924 944 820,100
2020/11/02 910 911 873 897 56,700
2020/10/30 938 946 872 902 105,700
2020/10/29 905 937 891 929 79,800
2020/10/28 940 951 914 919 81,100
2020/10/27 911 960 905 949 83,700
2020/10/26 980 993 931 934 116,500
2020/10/23 1,004 1,010 921 966 322,100
2020/10/22 1,088 1,090 1,001 1,012 208,400
2020/10/21 1,080 1,127 1,077 1,100 125,900
2020/10/20 1,093 1,112 1,062 1,069 129,700
2020/10/19 1,119 1,138 1,096 1,109 106,300
2020/10/16 1,092 1,148 1,092 1,125 210,400
2020/10/15 1,106 1,145 1,090 1,098 189,800
2020/10/14 1,112 1,152 1,081 1,115 407,500
2020/10/13 1,109 1,149 1,087 1,130 300,200
2020/10/12 1,099 1,155 1,060 1,122 366,400
2020/10/09 1,097 1,103 1,055 1,067 303,100
2020/10/08 1,145 1,175 1,091 1,119 502,800
2020/10/07 1,187 1,287 1,151 1,175 898,900
2020/10/06 1,200 1,235 1,126 1,172 463,000
2020/10/05 1,080 1,187 1,077 1,174 562,500
2020/10/02 1,122 1,137 1,038 1,050 401,700
2020/09/30 1,200 1,206 1,077 1,092 464,900
2020/09/29 1,137 1,222 1,128 1,198 642,000
2020/09/28 1,100 1,263 1,083 1,121 1,348,100
2020/09/25 1,014 1,074 1,002 1,026 189,000
2020/09/24 1,045 1,070 980 999 242,800
2020/09/23 1,029 1,114 1,018 1,062 266,100
2020/09/18 1,016 1,073 973 1,029 584,000
2020/09/17 926 1,046 911 1,046 738,600
2020/09/16 952 960 895 896 166,900
2020/09/15 848 962 848 952 409,600
2020/09/14 845 855 845 848 27,400
2020/09/11 845 847 825 845 32,600
2020/09/10 863 863 842 842 29,200
2020/09/09 841 857 841 850 21,700
2020/09/08 850 863 839 862 29,300
2020/09/07 870 879 847 853 44,900
2020/09/04 855 872 849 850 46,100
2020/09/03 860 887 857 885 49,000
2020/09/02 845 861 840 850 35,000
2020/09/01 849 849 831 848 17,600
2020/08/31 848 855 843 846 29,900
2020/08/28 868 872 816 823 67,500
2020/08/27 900 901 866 866 35,300
2020/08/26 863 919 863 902 89,400
2020/08/25 880 888 861 861 33,300
2020/08/24 874 887 864 885 30,700
2020/08/21 855 869 849 868 36,200
2020/08/20 887 890 847 852 41,600
2020/08/19 871 895 864 892 31,200
2020/08/18 848 882 848 867 29,500
2020/08/17 850 863 810 855 58,700
2020/08/14 835 856 830 853 21,900
2020/08/13 853 854 835 839 14,300
2020/08/12 837 850 828 850 30,000
2020/08/11 821 827 783 827 53,400
2020/08/07 841 841 800 810 85,400
2020/08/06 858 880 836 850 178,100
2020/08/05 880 918 860 918 76,100
2020/08/04 865 888 865 881 23,800
2020/08/03 831 873 830 866 36,700
2020/07/31 865 865 803 816 58,400
2020/07/30 862 869 837 850 33,500
2020/07/29 890 897 861 861 48,700
2020/07/28 895 907 891 891 19,800
2020/07/27 919 919 893 898 42,300
2020/07/22 904 925 896 925 26,800
2020/07/21 900 922 898 905 34,300
2020/07/20 911 911 890 899 31,500
2020/07/17 934 934 901 911 31,000
2020/07/16 941 959 920 934 63,600
2020/07/15 913 933 899 926 39,000
2020/07/14 928 931 896 898 37,800
2020/07/13 910 925 900 925 23,400
2020/07/10 912 925 895 895 29,100
2020/07/09 965 965 920 920 46,000
2020/07/08 920 966 908 950 44,600
2020/07/07 910 932 898 929 34,900
2020/07/06 893 933 888 920 50,400
2020/07/03 885 910 873 893 46,500
2020/07/02 929 929 884 891 100,500
2020/07/01 921 945 915 920 65,400
2020/06/30 951 951 898 926 123,600
2020/06/29 1,004 1,014 922 923 220,200
2020/06/26 1,175 1,190 1,023 1,023 215,900
2020/06/25 1,140 1,191 1,105 1,164 222,000
2020/06/24 1,118 1,170 1,087 1,158 342,500
2020/06/23 1,073 1,129 1,027 1,088 325,600
2020/06/22 997 1,094 987 1,077 228,000
2020/06/19 954 989 954 987 44,400
2020/06/18 954 959 934 957 21,600
2020/06/17 966 973 944 953 35,600
2020/06/16 921 963 921 945 38,000
2020/06/15 932 958 903 906 90,600
2020/06/12 922 945 892 928 116,300
2020/06/11 980 998 963 967 84,000
2020/06/10 961 995 961 980 86,500
2020/06/09 990 990 961 975 46,500
2020/06/08 970 993 963 990 60,600
2020/06/05 956 974 943 957 64,100
2020/06/04 980 989 954 958 54,300
2020/06/03 993 995 962 972 103,000
2020/06/02 994 1,001 975 978 103,400
2020/06/01 987 1,016 980 995 86,100
2020/05/29 971 993 964 972 71,000
2020/05/28 988 996 942 971 90,500
2020/05/27 955 977 942 974 66,400
2020/05/26 998 1,033 950 965 199,500
2020/05/25 997 1,013 977 991 84,000
2020/05/22 970 1,002 963 977 73,700
2020/05/21 990 993 956 972 85,000
2020/05/20 952 990 949 977 93,300
2020/05/19 966 968 940 952 104,500
2020/05/18 948 955 910 936 91,400
2020/05/15 949 962 910 930 63,800
2020/05/14 1,002 1,007 914 929 254,200
2020/05/13 1,010 1,025 983 1,019 81,800
2020/05/12 1,065 1,114 1,013 1,030 302,100
2020/05/11 1,182 1,211 1,131 1,185 218,200
2020/05/08 1,167 1,167 1,091 1,122 81,900
2020/05/07 1,138 1,204 1,137 1,142 111,300
2020/05/01 1,160 1,178 1,128 1,155 56,700
2020/04/30 1,211 1,211 1,142 1,160 100,300
2020/04/28 1,200 1,207 1,155 1,188 68,000
2020/04/27 1,210 1,249 1,181 1,181 69,000
2020/04/24 1,241 1,244 1,158 1,170 152,600
2020/04/23 1,279 1,279 1,204 1,260 142,400
2020/04/22 1,214 1,380 1,165 1,214 178,600
2020/04/21 1,250 1,345 1,206 1,244 141,800
2020/04/20 1,230 1,301 1,213 1,288 76,400
2020/04/17 1,220 1,258 1,180 1,201 76,200
2020/04/16 1,170 1,218 1,146 1,190 56,300
2020/04/15 1,100 1,200 1,080 1,200 71,700
2020/04/14 1,069 1,100 1,032 1,077 35,800
2020/04/13 1,110 1,110 1,030 1,039 60,200
2020/04/10 1,035 1,158 1,021 1,080 177,300
2020/04/09 919 1,013 915 1,005 62,800
2020/04/08 901 937 851 924 36,400
2020/04/07 873 911 850 886 59,300
2020/04/06 850 875 828 858 48,900
2020/04/03 890 903 822 835 45,000
2020/04/02 865 899 865 890 13,800
2020/04/01 892 935 872 880 37,600
2020/03/31 924 943 887 895 48,700
2020/03/30 867 935 862 878 70,700
2020/03/27 942 980 892 905 33,600
2020/03/26 961 975 920 941 95,200
2020/03/25 935 1,035 935 995 300,100
2020/03/24 786 906 786 906 96,000
2020/03/23 732 768 682 756 147,400
2020/03/19 894 920 747 747 189,300
2020/03/18 995 998 884 897 64,500
2020/03/17 892 988 877 935 107,700
2020/03/16 980 1,020 910 922 79,400
2020/03/13 915 988 870 935 271,000
2020/03/12 1,110 1,150 1,060 1,080 190,100
2020/03/11 1,230 1,267 1,131 1,140 137,700
2020/03/10 1,118 1,274 1,105 1,218 225,300
2020/03/09 1,122 1,133 1,022 1,105 201,100
2020/03/06 1,214 1,244 1,195 1,195 96,300
2020/03/05 1,279 1,326 1,237 1,250 124,400
2020/03/04 1,189 1,342 1,189 1,291 202,000
2020/03/03 1,300 1,300 1,188 1,200 175,000
2020/03/02 1,251 1,260 1,165 1,209 229,800
2020/02/28 1,369 1,399 1,129 1,131 873,400
2020/02/27 1,404 1,448 1,321 1,429 266,400
2020/02/26 1,433 1,462 1,370 1,417 202,200
2020/02/25 1,450 1,508 1,390 1,452 192,900
2020/02/21 1,528 1,581 1,517 1,558 160,300
2020/02/20 1,413 1,593 1,405 1,551 335,200
2020/02/19 1,400 1,435 1,382 1,422 79,900
2020/02/18 1,376 1,459 1,366 1,380 140,400
2020/02/17 1,321 1,407 1,314 1,398 173,300
2020/02/14 1,388 1,415 1,350 1,350 151,400
2020/02/13 1,351 1,439 1,330 1,406 240,500
2020/02/12 1,331 1,373 1,302 1,363 187,000
2020/02/10 1,382 1,382 1,295 1,313 226,200
2020/02/07 1,480 1,495 1,362 1,374 354,000
2020/02/06 1,552 1,560 1,443 1,480 472,700
2020/02/05 1,755 1,899 1,555 1,555 978,300
2020/02/04 1,985 2,023 1,907 1,955 187,600
2020/02/03 1,769 1,990 1,762 1,957 171,100
2020/01/31 1,761 1,854 1,756 1,830 103,100
2020/01/30 1,793 1,877 1,693 1,793 225,100
2020/01/29 1,911 1,959 1,753 1,753 207,200
2020/01/28 1,791 1,933 1,756 1,930 221,300
2020/01/27 1,696 1,800 1,696 1,797 90,500
2020/01/24 1,762 1,802 1,690 1,736 80,400
2020/01/23 1,760 1,783 1,720 1,742 47,900
2020/01/22 1,761 1,839 1,732 1,759 102,900
2020/01/21 1,724 1,762 1,644 1,746 114,200
2020/01/20 1,767 1,787 1,708 1,722 102,100
2020/01/17 1,769 1,830 1,751 1,765 119,500
2020/01/16 1,789 1,837 1,745 1,809 197,900
2020/01/15 1,626 1,817 1,606 1,810 361,100
2020/01/14 1,666 1,724 1,605 1,656 155,600
2020/01/10 1,642 1,745 1,587 1,699 732,400
2020/01/09 1,437 1,695 1,412 1,643 1,035,200
2020/01/08 1,468 1,468 1,376 1,395 124,300
2020/01/07 1,515 1,540 1,475 1,487 58,300
2020/01/06 1,560 1,580 1,511 1,511 53,200

このページの先頭へ