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
2022/12/30 436 436 416 416 10,200
2022/12/29 402 420 402 420 2,700
2022/12/28 408 408 402 402 5,100
2022/12/27 406 408 403 408 9,900
2022/12/26 410 411 400 405 11,700
2022/12/23 417 417 411 411 2,800
2022/12/22 422 423 413 417 4,500
2022/12/21 432 433 399 422 20,000
2022/12/20 444 444 431 431 13,700
2022/12/19 449 449 440 443 10,200
2022/12/16 460 460 448 448 8,000
2022/12/15 456 459 454 455 6,400
2022/12/14 459 467 453 462 10,600
2022/12/13 467 469 452 465 5,800
2022/12/12 462 469 462 469 2,100
2022/12/09 461 469 459 466 5,000
2022/12/08 455 468 455 460 10,100
2022/12/07 468 472 467 469 1,700
2022/12/06 468 475 466 468 2,800
2022/12/05 465 470 462 467 14,900
2022/12/02 468 469 464 467 1,600
2022/12/01 470 471 466 469 4,300
2022/11/30 474 474 466 466 2,900
2022/11/29 470 474 470 474 2,100
2022/11/28 472 475 467 467 3,900
2022/11/25 480 480 462 472 7,800
2022/11/24 474 480 474 476 3,000
2022/11/22 468 470 465 470 2,000
2022/11/21 466 469 464 467 2,800
2022/11/18 472 472 462 468 6,800
2022/11/17 466 473 466 473 2,400
2022/11/16 477 477 456 475 8,400
2022/11/15 475 479 472 477 800
2022/11/14 469 480 465 480 4,200
2022/11/11 486 487 470 480 4,700
2022/11/10 482 485 475 485 3,800
2022/11/09 499 499 485 486 17,800
2022/11/08 485 485 465 479 13,800
2022/11/07 481 484 476 477 6,800
2022/11/04 483 483 482 482 800
2022/11/02 475 487 475 486 4,200
2022/11/01 469 477 456 477 7,600
2022/10/31 493 493 470 476 8,500
2022/10/28 487 489 465 489 4,400
2022/10/27 489 491 487 487 2,800
2022/10/26 489 502 489 489 3,400
2022/10/25 490 493 486 486 1,600
2022/10/24 492 494 486 486 3,300
2022/10/21 494 497 484 486 5,300
2022/10/20 496 498 483 496 5,800
2022/10/19 500 502 487 496 7,000
2022/10/18 503 509 474 489 25,200
2022/10/17 510 515 492 495 19,400
2022/10/14 519 520 487 520 106,300
2022/10/13 455 541 448 518 247,600
2022/10/12 458 478 455 461 3,700
2022/10/11 475 475 462 465 4,000
2022/10/07 484 484 474 474 1,500
2022/10/06 493 493 482 486 4,100
2022/10/05 480 491 480 486 5,500
2022/10/04 476 484 468 478 6,200
2022/10/03 477 479 475 476 1,800
2022/09/30 468 477 468 477 2,000
2022/09/29 465 480 465 468 2,800
2022/09/28 470 470 449 469 3,600
2022/09/27 466 470 466 470 1,300
2022/09/26 466 474 460 466 3,200
2022/09/22 474 480 468 474 5,500
2022/09/21 485 486 478 480 6,100
2022/09/20 486 487 479 485 4,500
2022/09/16 500 500 487 488 4,400
2022/09/15 485 500 485 500 3,600
2022/09/14 486 487 481 487 600
2022/09/13 490 493 485 491 3,000
2022/09/12 488 490 487 490 1,700
2022/09/09 485 490 483 490 2,600
2022/09/08 479 485 475 481 2,400
2022/09/07 488 489 472 479 7,000
2022/09/06 488 488 487 488 2,900
2022/09/05 489 489 483 488 500
2022/09/02 478 491 462 491 8,300
2022/09/01 492 493 478 478 6,400
2022/08/31 485 492 481 492 7,900
2022/08/30 485 492 467 490 6,500
2022/08/29 481 486 470 486 3,200
2022/08/26 490 490 486 489 800
2022/08/25 486 495 486 492 1,800
2022/08/24 487 487 477 485 6,000
2022/08/23 488 490 480 488 5,500
2022/08/22 490 499 490 490 5,100
2022/08/19 505 511 493 499 5,800
2022/08/18 494 510 491 505 19,000
2022/08/17 487 505 487 502 16,800
2022/08/16 489 489 477 487 6,300
2022/08/15 489 505 486 489 21,400
2022/08/12 476 490 474 488 20,200
2022/08/10 500 502 481 482 7,500
2022/08/09 494 506 491 502 14,600
2022/08/08 480 520 476 504 112,900
2022/08/05 491 491 456 463 41,500
2022/08/04 458 504 456 501 173,500
2022/08/03 456 520 456 520 384,100
2022/08/02 430 440 420 440 12,700
2022/08/01 423 428 418 428 15,000
2022/07/29 428 428 416 423 8,900
2022/07/28 415 427 415 422 18,200
2022/07/27 406 420 406 410 8,200
2022/07/26 406 408 402 408 2,400
2022/07/25 407 408 402 404 2,000
2022/07/22 404 408 400 407 7,500
2022/07/21 398 409 398 403 9,600
2022/07/20 396 398 394 398 3,900
2022/07/19 393 398 388 396 4,300
2022/07/15 393 395 391 391 2,100
2022/07/14 391 392 389 392 2,300
2022/07/13 383 393 382 391 6,600
2022/07/12 389 389 381 382 7,300
2022/07/11 386 391 382 384 9,600
2022/07/08 397 397 385 385 16,400
2022/07/07 395 395 386 389 7,200
2022/07/06 395 395 393 395 1,800
2022/07/05 395 395 394 394 500
2022/07/04 388 396 388 396 2,600
2022/07/01 391 396 388 388 2,000
2022/06/30 401 401 392 393 8,900
2022/06/29 394 399 393 399 3,800
2022/06/28 397 397 395 395 2,400
2022/06/27 397 400 395 397 6,400
2022/06/24 388 399 388 397 5,600
2022/06/23 389 389 384 386 1,300
2022/06/22 387 387 383 383 7,200
2022/06/21 385 387 384 384 1,500
2022/06/20 383 385 380 385 1,800
2022/06/17 380 385 380 382 6,000
2022/06/16 395 396 380 382 13,000
2022/06/15 395 395 384 390 2,600
2022/06/14 386 392 382 392 9,800
2022/06/13 390 394 375 389 41,300
2022/06/10 402 402 392 395 20,400
2022/06/09 404 409 391 395 61,400
2022/06/08 412 415 405 407 18,400
2022/06/07 410 410 407 407 1,700
2022/06/06 407 408 401 406 4,900
2022/06/03 410 410 404 410 3,200
2022/06/02 407 410 406 408 1,900
2022/06/01 410 410 405 407 1,200
2022/05/31 406 410 404 405 7,500
2022/05/30 406 406 400 406 2,200
2022/05/27 405 405 400 405 3,700
2022/05/26 405 405 400 405 2,800
2022/05/25 405 406 400 405 1,700
2022/05/24 410 410 405 405 1,300
2022/05/23 406 407 406 407 400
2022/05/20 402 405 402 404 1,600
2022/05/19 408 408 400 403 2,000
2022/05/18 408 408 407 407 400
2022/05/17 401 403 397 401 1,700
2022/05/16 404 407 402 407 2,300
2022/05/13 402 406 401 405 1,800
2022/05/12 410 410 402 402 3,100
2022/05/11 417 417 408 410 6,400
2022/05/10 420 425 412 419 12,700
2022/05/09 414 420 412 417 1,800
2022/05/06 413 419 411 412 2,000
2022/05/02 415 420 415 415 2,100
2022/04/28 417 417 411 415 2,200
2022/04/27 415 417 413 417 2,000
2022/04/26 416 419 415 415 600
2022/04/25 418 418 414 416 2,700
2022/04/22 415 418 415 417 1,400
2022/04/21 416 417 416 417 400
2022/04/20 418 419 416 416 2,800
2022/04/19 421 424 416 417 700
2022/04/18 415 416 415 416 500
2022/04/15 421 421 414 415 3,000
2022/04/14 420 421 413 413 3,900
2022/04/13 415 419 412 414 2,000
2022/04/12 418 419 412 415 1,700
2022/04/11 432 432 412 422 7,200
2022/04/08 430 430 430 430 500
2022/04/07 433 438 430 430 10,000
2022/04/06 436 440 431 433 2,800
2022/04/05 418 436 418 436 9,600
2022/04/04 420 421 418 421 800
2022/04/01 418 425 415 420 1,800
2022/03/31 429 429 415 426 12,800
2022/03/30 413 424 413 423 3,700
2022/03/29 417 425 415 424 9,300
2022/03/28 414 420 408 415 6,600
2022/03/25 412 414 402 413 4,300
2022/03/24 406 414 406 412 2,000
2022/03/23 402 411 400 411 5,900
2022/03/22 410 410 402 402 4,300
2022/03/18 401 407 400 403 4,900
2022/03/17 401 407 401 407 1,400
2022/03/16 402 404 389 399 4,200
2022/03/15 402 402 384 400 19,500
2022/03/14 405 416 401 404 6,400
2022/03/11 399 420 391 403 16,900
2022/03/10 390 400 390 390 5,500
2022/03/09 391 392 388 388 6,900
2022/03/08 393 395 390 391 4,700
2022/03/07 396 398 392 395 14,000
2022/03/04 406 408 391 402 5,700
2022/03/03 403 406 403 406 3,800
2022/03/02 400 404 400 403 600
2022/03/01 406 408 400 400 1,700
2022/02/28 406 406 396 404 5,600
2022/02/25 393 399 392 399 6,400
2022/02/24 397 404 390 394 19,400
2022/02/22 405 407 394 397 33,700
2022/02/21 405 410 401 410 3,900
2022/02/18 404 415 404 409 1,700
2022/02/17 410 415 405 406 3,900
2022/02/16 412 420 406 410 3,600
2022/02/15 424 424 412 412 1,300
2022/02/14 423 425 405 415 3,900
2022/02/10 426 429 426 429 1,600
2022/02/09 427 427 420 422 4,700
2022/02/08 425 428 418 427 3,700
2022/02/07 421 427 415 427 10,800
2022/02/04 402 409 402 405 5,400
2022/02/03 414 414 405 405 6,100
2022/02/02 407 414 405 406 5,900
2022/02/01 418 418 404 404 1,700
2022/01/31 408 408 398 404 4,600
2022/01/28 391 397 387 397 3,300
2022/01/27 396 398 385 388 15,300
2022/01/26 389 402 389 395 5,900
2022/01/25 413 413 386 392 30,700
2022/01/24 410 410 406 408 700
2022/01/21 403 409 402 409 3,500
2022/01/20 401 409 400 409 2,800
2022/01/19 415 416 401 401 6,000
2022/01/18 424 424 415 415 3,200
2022/01/17 423 427 418 418 2,600
2022/01/14 430 430 426 427 2,200
2022/01/13 437 437 431 435 3,500
2022/01/12 422 434 422 429 4,800
2022/01/11 420 424 415 417 6,100
2022/01/07 423 430 413 420 10,000
2022/01/06 430 432 419 422 11,600
2022/01/05 445 446 430 438 20,200
2022/01/04 461 468 451 453 19,200

このページの先頭へ