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 |
|---|---|---|---|---|---|
| 2024/12/30 | 328 | 328 | 313 | 313 | 8,800 |
| 2024/12/27 | 309 | 313 | 302 | 312 | 4,500 |
| 2024/12/26 | 304 | 304 | 300 | 303 | 7,900 |
| 2024/12/25 | 308 | 308 | 299 | 304 | 10,200 |
| 2024/12/24 | 322 | 322 | 307 | 308 | 10,400 |
| 2024/12/23 | 324 | 328 | 320 | 324 | 2,900 |
| 2024/12/20 | 321 | 331 | 321 | 326 | 3,900 |
| 2024/12/19 | 328 | 329 | 324 | 325 | 3,100 |
| 2024/12/18 | 330 | 334 | 328 | 331 | 9,900 |
| 2024/12/17 | 338 | 338 | 336 | 336 | 2,600 |
| 2024/12/16 | 328 | 341 | 328 | 341 | 9,800 |
| 2024/12/13 | 330 | 336 | 322 | 336 | 16,500 |
| 2024/12/12 | 326 | 340 | 326 | 334 | 12,000 |
| 2024/12/11 | 322 | 329 | 316 | 326 | 10,500 |
| 2024/12/10 | 330 | 337 | 322 | 325 | 27,500 |
| 2024/12/09 | 315 | 351 | 315 | 330 | 135,300 |
| 2024/12/06 | 305 | 312 | 305 | 309 | 34,100 |
| 2024/12/05 | 300 | 311 | 300 | 304 | 9,600 |
| 2024/12/04 | 300 | 303 | 299 | 301 | 13,400 |
| 2024/12/03 | 299 | 299 | 294 | 298 | 1,700 |
| 2024/12/02 | 296 | 298 | 295 | 298 | 1,300 |
| 2024/11/29 | 296 | 301 | 293 | 293 | 4,800 |
| 2024/11/28 | 291 | 295 | 291 | 292 | 2,600 |
| 2024/11/27 | 293 | 294 | 290 | 294 | 4,500 |
| 2024/11/26 | 294 | 294 | 292 | 294 | 3,900 |
| 2024/11/25 | 293 | 293 | 290 | 293 | 2,400 |
| 2024/11/22 | 292 | 293 | 287 | 289 | 7,700 |
| 2024/11/21 | 293 | 293 | 288 | 290 | 6,600 |
| 2024/11/20 | 291 | 294 | 291 | 294 | 3,400 |
| 2024/11/19 | 289 | 292 | 289 | 291 | 2,300 |
| 2024/11/18 | 287 | 290 | 286 | 289 | 9,300 |
| 2024/11/15 | 292 | 292 | 280 | 284 | 23,700 |
| 2024/11/14 | 291 | 292 | 285 | 292 | 9,700 |
| 2024/11/13 | 289 | 291 | 289 | 291 | 1,200 |
| 2024/11/12 | 294 | 294 | 285 | 289 | 11,600 |
| 2024/11/11 | 294 | 294 | 293 | 294 | 5,200 |
| 2024/11/08 | 293 | 297 | 289 | 289 | 5,700 |
| 2024/11/07 | 297 | 301 | 284 | 292 | 27,800 |
| 2024/11/06 | 304 | 306 | 300 | 300 | 4,700 |
| 2024/11/05 | 299 | 306 | 298 | 306 | 1,300 |
| 2024/11/01 | 301 | 303 | 299 | 299 | 1,100 |
| 2024/10/31 | 306 | 306 | 300 | 300 | 3,100 |
| 2024/10/30 | 302 | 303 | 299 | 303 | 6,200 |
| 2024/10/29 | 304 | 304 | 300 | 302 | 1,200 |
| 2024/10/28 | 303 | 304 | 296 | 298 | 1,600 |
| 2024/10/25 | 299 | 304 | 298 | 303 | 3,100 |
| 2024/10/24 | 300 | 306 | 300 | 306 | 2,500 |
| 2024/10/23 | 307 | 307 | 303 | 307 | 1,700 |
| 2024/10/22 | 311 | 311 | 304 | 304 | 2,800 |
| 2024/10/21 | 310 | 310 | 307 | 310 | 3,000 |
| 2024/10/18 | 316 | 316 | 291 | 303 | 45,600 |
| 2024/10/17 | 319 | 319 | 319 | 319 | 100 |
| 2024/10/15 | 315 | 320 | 312 | 319 | 8,500 |
| 2024/10/11 | 312 | 320 | 312 | 315 | 3,700 |
| 2024/10/10 | 322 | 322 | 320 | 320 | 600 |
| 2024/10/09 | 317 | 321 | 316 | 320 | 900 |
| 2024/10/08 | 322 | 322 | 313 | 316 | 3,200 |
| 2024/10/07 | 326 | 326 | 317 | 323 | 9,200 |
| 2024/10/04 | 322 | 327 | 322 | 327 | 200 |
| 2024/10/03 | 327 | 327 | 320 | 326 | 1,100 |
| 2024/10/02 | 325 | 326 | 321 | 326 | 1,200 |
| 2024/10/01 | 320 | 329 | 320 | 325 | 1,800 |
| 2024/09/30 | 332 | 332 | 315 | 326 | 5,500 |
| 2024/09/27 | 339 | 341 | 323 | 332 | 12,200 |
| 2024/09/26 | 344 | 344 | 320 | 339 | 4,100 |
| 2024/09/25 | 346 | 346 | 341 | 341 | 8,600 |
| 2024/09/24 | 350 | 350 | 341 | 348 | 4,200 |
| 2024/09/20 | 350 | 351 | 338 | 348 | 5,700 |
| 2024/09/19 | 350 | 356 | 347 | 351 | 24,300 |
| 2024/09/18 | 351 | 357 | 350 | 350 | 2,000 |
| 2024/09/17 | 350 | 354 | 346 | 351 | 6,900 |
| 2024/09/13 | 345 | 352 | 344 | 350 | 2,100 |
| 2024/09/12 | 349 | 357 | 341 | 357 | 1,600 |
| 2024/09/11 | 336 | 350 | 336 | 349 | 1,400 |
| 2024/09/10 | 336 | 350 | 336 | 348 | 6,000 |
| 2024/09/09 | 331 | 340 | 328 | 336 | 5,600 |
| 2024/09/06 | 353 | 353 | 340 | 351 | 3,400 |
| 2024/09/05 | 340 | 351 | 340 | 348 | 2,500 |
| 2024/09/04 | 352 | 359 | 341 | 342 | 7,100 |
| 2024/09/03 | 364 | 364 | 351 | 359 | 2,700 |
| 2024/09/02 | 359 | 360 | 344 | 359 | 13,200 |
| 2024/08/30 | 349 | 357 | 340 | 356 | 6,800 |
| 2024/08/29 | 345 | 345 | 343 | 343 | 2,400 |
| 2024/08/28 | 330 | 342 | 330 | 340 | 4,300 |
| 2024/08/27 | 323 | 328 | 322 | 328 | 4,600 |
| 2024/08/26 | 325 | 325 | 322 | 323 | 1,900 |
| 2024/08/23 | 323 | 325 | 321 | 325 | 900 |
| 2024/08/22 | 324 | 327 | 322 | 322 | 1,500 |
| 2024/08/21 | 329 | 329 | 320 | 326 | 1,600 |
| 2024/08/20 | 326 | 331 | 326 | 327 | 3,500 |
| 2024/08/19 | 325 | 326 | 323 | 324 | 700 |
| 2024/08/16 | 330 | 330 | 321 | 324 | 3,700 |
| 2024/08/15 | 320 | 322 | 316 | 322 | 12,200 |
| 2024/08/14 | 310 | 320 | 310 | 317 | 5,700 |
| 2024/08/13 | 297 | 314 | 297 | 309 | 6,700 |
| 2024/08/09 | 313 | 313 | 311 | 311 | 1,400 |
| 2024/08/08 | 286 | 310 | 286 | 305 | 2,200 |
| 2024/08/07 | 294 | 304 | 285 | 300 | 12,400 |
| 2024/08/06 | 265 | 301 | 265 | 286 | 14,800 |
| 2024/08/05 | 340 | 340 | 265 | 265 | 34,100 |
| 2024/08/02 | 347 | 354 | 343 | 345 | 3,000 |
| 2024/08/01 | 352 | 356 | 348 | 355 | 3,900 |
| 2024/07/31 | 359 | 359 | 345 | 349 | 6,100 |
| 2024/07/30 | 348 | 355 | 348 | 355 | 3,300 |
| 2024/07/29 | 354 | 356 | 352 | 352 | 2,600 |
| 2024/07/26 | 351 | 355 | 349 | 354 | 2,400 |
| 2024/07/25 | 356 | 358 | 352 | 352 | 5,200 |
| 2024/07/24 | 358 | 362 | 358 | 360 | 1,200 |
| 2024/07/23 | 356 | 358 | 355 | 357 | 2,600 |
| 2024/07/22 | 356 | 358 | 356 | 357 | 5,100 |
| 2024/07/19 | 356 | 362 | 354 | 355 | 10,000 |
| 2024/07/18 | 355 | 359 | 355 | 356 | 3,900 |
| 2024/07/17 | 354 | 357 | 354 | 356 | 6,400 |
| 2024/07/16 | 353 | 358 | 353 | 355 | 11,100 |
| 2024/07/12 | 359 | 363 | 359 | 360 | 3,600 |
| 2024/07/11 | 360 | 362 | 360 | 362 | 2,800 |
| 2024/07/10 | 363 | 363 | 360 | 361 | 6,300 |
| 2024/07/09 | 362 | 362 | 360 | 360 | 1,300 |
| 2024/07/08 | 362 | 362 | 358 | 362 | 2,100 |
| 2024/07/05 | 361 | 362 | 361 | 362 | 500 |
| 2024/07/04 | 358 | 363 | 357 | 360 | 4,100 |
| 2024/07/03 | 361 | 362 | 359 | 359 | 2,000 |
| 2024/07/02 | 362 | 363 | 357 | 363 | 3,300 |
| 2024/07/01 | 362 | 362 | 361 | 361 | 4,000 |
| 2024/06/28 | 364 | 364 | 354 | 360 | 9,500 |
| 2024/06/27 | 355 | 358 | 355 | 358 | 2,600 |
| 2024/06/26 | 357 | 357 | 350 | 356 | 8,700 |
| 2024/06/25 | 352 | 356 | 348 | 350 | 4,600 |
| 2024/06/24 | 354 | 356 | 347 | 352 | 1,800 |
| 2024/06/21 | 357 | 357 | 354 | 356 | 700 |
| 2024/06/20 | 348 | 356 | 348 | 356 | 2,200 |
| 2024/06/19 | 348 | 353 | 347 | 350 | 2,300 |
| 2024/06/18 | 356 | 356 | 351 | 354 | 2,100 |
| 2024/06/17 | 356 | 359 | 353 | 357 | 7,000 |
| 2024/06/14 | 353 | 356 | 345 | 356 | 7,800 |
| 2024/06/13 | 355 | 359 | 344 | 355 | 9,000 |
| 2024/06/12 | 355 | 355 | 350 | 350 | 800 |
| 2024/06/11 | 351 | 356 | 347 | 355 | 8,600 |
| 2024/06/10 | 352 | 353 | 345 | 350 | 1,400 |
| 2024/06/07 | 349 | 349 | 348 | 348 | 26,900 |
| 2024/06/06 | 353 | 353 | 337 | 345 | 9,200 |
| 2024/06/05 | 354 | 354 | 341 | 346 | 2,200 |
| 2024/06/04 | 351 | 355 | 334 | 354 | 13,100 |
| 2024/06/03 | 350 | 352 | 348 | 351 | 4,200 |
| 2024/05/31 | 347 | 347 | 344 | 346 | 2,500 |
| 2024/05/30 | 337 | 341 | 332 | 341 | 3,400 |
| 2024/05/29 | 338 | 340 | 333 | 340 | 3,500 |
| 2024/05/28 | 334 | 340 | 332 | 340 | 7,400 |
| 2024/05/27 | 335 | 336 | 334 | 334 | 3,600 |
| 2024/05/24 | 333 | 334 | 327 | 334 | 11,000 |
| 2024/05/23 | 332 | 335 | 330 | 335 | 5,600 |
| 2024/05/22 | 332 | 335 | 332 | 334 | 500 |
| 2024/05/21 | 332 | 335 | 331 | 331 | 4,000 |
| 2024/05/20 | 331 | 335 | 330 | 331 | 4,200 |
| 2024/05/17 | 331 | 335 | 330 | 331 | 2,900 |
| 2024/05/16 | 334 | 334 | 330 | 333 | 5,400 |
| 2024/05/15 | 339 | 339 | 333 | 333 | 9,400 |
| 2024/05/14 | 331 | 349 | 329 | 336 | 7,700 |
| 2024/05/13 | 332 | 338 | 331 | 333 | 5,900 |
| 2024/05/10 | 339 | 341 | 331 | 335 | 3,000 |
| 2024/05/09 | 335 | 339 | 331 | 333 | 6,100 |
| 2024/05/08 | 362 | 374 | 335 | 335 | 75,800 |
| 2024/05/07 | 320 | 330 | 320 | 330 | 11,700 |
| 2024/05/02 | 320 | 320 | 317 | 320 | 300 |
| 2024/05/01 | 319 | 320 | 318 | 320 | 1,000 |
| 2024/04/30 | 325 | 325 | 319 | 319 | 5,300 |
| 2024/04/26 | 326 | 326 | 319 | 324 | 1,900 |
| 2024/04/25 | 321 | 321 | 320 | 320 | 400 |
| 2024/04/24 | 319 | 323 | 319 | 319 | 6,600 |
| 2024/04/23 | 316 | 320 | 315 | 319 | 2,000 |
| 2024/04/22 | 320 | 320 | 315 | 316 | 3,700 |
| 2024/04/19 | 325 | 325 | 314 | 320 | 8,400 |
| 2024/04/18 | 318 | 325 | 318 | 325 | 2,800 |
| 2024/04/17 | 323 | 329 | 318 | 323 | 8,900 |
| 2024/04/16 | 327 | 332 | 326 | 326 | 2,600 |
| 2024/04/15 | 330 | 335 | 322 | 335 | 4,500 |
| 2024/04/12 | 336 | 338 | 329 | 330 | 4,000 |
| 2024/04/11 | 334 | 337 | 331 | 336 | 900 |
| 2024/04/10 | 338 | 338 | 330 | 337 | 2,600 |
| 2024/04/09 | 333 | 339 | 333 | 338 | 1,800 |
| 2024/04/08 | 337 | 337 | 329 | 333 | 1,300 |
| 2024/04/05 | 328 | 334 | 328 | 333 | 1,800 |
| 2024/04/04 | 337 | 337 | 326 | 332 | 2,000 |
| 2024/04/03 | 329 | 340 | 329 | 337 | 4,000 |
| 2024/04/02 | 347 | 352 | 340 | 340 | 4,800 |
| 2024/04/01 | 354 | 355 | 344 | 354 | 8,500 |
| 2024/03/29 | 363 | 363 | 352 | 355 | 4,100 |
| 2024/03/28 | 363 | 363 | 352 | 355 | 7,900 |
| 2024/03/27 | 359 | 364 | 357 | 363 | 21,100 |
| 2024/03/26 | 351 | 358 | 350 | 357 | 30,400 |
| 2024/03/25 | 350 | 351 | 346 | 349 | 7,200 |
| 2024/03/22 | 344 | 352 | 344 | 345 | 7,400 |
| 2024/03/21 | 340 | 345 | 340 | 344 | 5,400 |
| 2024/03/19 | 339 | 347 | 337 | 340 | 4,800 |
| 2024/03/18 | 334 | 340 | 331 | 339 | 4,800 |
| 2024/03/15 | 332 | 333 | 330 | 333 | 5,400 |
| 2024/03/14 | 332 | 334 | 332 | 332 | 2,100 |
| 2024/03/13 | 334 | 334 | 330 | 332 | 4,500 |
| 2024/03/12 | 333 | 334 | 332 | 332 | 2,900 |
| 2024/03/11 | 333 | 333 | 331 | 333 | 300 |
| 2024/03/08 | 330 | 334 | 329 | 334 | 1,900 |
| 2024/03/07 | 331 | 334 | 330 | 330 | 3,900 |
| 2024/03/06 | 334 | 336 | 331 | 333 | 7,200 |
| 2024/03/05 | 336 | 336 | 332 | 335 | 4,700 |
| 2024/03/04 | 336 | 338 | 330 | 335 | 14,000 |
| 2024/03/01 | 338 | 341 | 335 | 335 | 5,200 |
| 2024/02/29 | 339 | 339 | 333 | 337 | 6,200 |
| 2024/02/28 | 340 | 342 | 332 | 336 | 12,000 |
| 2024/02/27 | 337 | 341 | 334 | 340 | 2,800 |
| 2024/02/26 | 340 | 342 | 334 | 341 | 9,000 |
| 2024/02/22 | 340 | 345 | 333 | 340 | 4,100 |
| 2024/02/21 | 341 | 342 | 332 | 339 | 2,900 |
| 2024/02/20 | 344 | 345 | 328 | 343 | 25,200 |
| 2024/02/19 | 343 | 349 | 339 | 345 | 4,200 |
| 2024/02/16 | 342 | 348 | 340 | 343 | 9,700 |
| 2024/02/15 | 348 | 354 | 341 | 342 | 27,800 |
| 2024/02/14 | 348 | 356 | 348 | 356 | 13,100 |
| 2024/02/13 | 346 | 362 | 335 | 349 | 52,300 |
| 2024/02/09 | 354 | 362 | 339 | 348 | 27,000 |
| 2024/02/08 | 365 | 368 | 356 | 356 | 15,800 |
| 2024/02/07 | 345 | 374 | 345 | 367 | 133,300 |
| 2024/02/06 | 345 | 356 | 343 | 344 | 30,300 |
| 2024/02/05 | 352 | 362 | 350 | 356 | 24,900 |
| 2024/02/02 | 339 | 365 | 336 | 357 | 67,800 |
| 2024/02/01 | 354 | 354 | 338 | 338 | 25,600 |
| 2024/01/31 | 361 | 361 | 348 | 354 | 26,400 |
| 2024/01/30 | 361 | 364 | 356 | 358 | 26,200 |
| 2024/01/29 | 358 | 378 | 354 | 360 | 143,500 |
| 2024/01/26 | 357 | 363 | 354 | 358 | 31,200 |
| 2024/01/25 | 356 | 369 | 353 | 357 | 134,500 |
| 2024/01/24 | 385 | 414 | 360 | 364 | 583,400 |
| 2024/01/23 | 417 | 430 | 373 | 385 | 1,749,300 |
| 2024/01/22 | 323 | 401 | 320 | 401 | 818,000 |
| 2024/01/19 | 324 | 370 | 320 | 321 | 803,100 |
| 2024/01/18 | 330 | 336 | 321 | 323 | 72,300 |
| 2024/01/17 | 359 | 363 | 320 | 322 | 247,000 |
| 2024/01/16 | 339 | 398 | 333 | 362 | 983,800 |
| 2024/01/15 | 371 | 383 | 327 | 335 | 868,300 |
| 2024/01/12 | 298 | 379 | 298 | 379 | 693,300 |
| 2024/01/11 | 300 | 301 | 299 | 299 | 2,100 |
| 2024/01/10 | 298 | 301 | 296 | 298 | 7,600 |
| 2024/01/09 | 297 | 299 | 297 | 298 | 3,800 |
| 2024/01/05 | 296 | 299 | 296 | 297 | 4,000 |
| 2024/01/04 | 295 | 296 | 291 | 296 | 2,900 |