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 |
|---|---|---|---|---|---|
| 2025/06/12 | 322 | 322 | 320 | 320 | 700 |
| 2025/06/11 | 318 | 321 | 318 | 320 | 2,000 |
| 2025/06/10 | 319 | 320 | 317 | 317 | 3,900 |
| 2025/06/09 | 312 | 319 | 312 | 319 | 3,100 |
| 2025/06/06 | 321 | 321 | 300 | 311 | 48,500 |
| 2025/06/05 | 317 | 319 | 316 | 317 | 5,500 |
| 2025/06/04 | 313 | 325 | 313 | 317 | 14,000 |
| 2025/06/03 | 319 | 319 | 313 | 313 | 20,300 |
| 2025/06/02 | 326 | 326 | 316 | 322 | 1,800 |
| 2025/05/30 | 325 | 326 | 325 | 326 | 2,100 |
| 2025/05/29 | 324 | 325 | 321 | 324 | 3,900 |
| 2025/05/28 | 317 | 321 | 316 | 321 | 18,600 |
| 2025/05/27 | 321 | 325 | 307 | 309 | 36,800 |
| 2025/05/26 | 322 | 327 | 321 | 321 | 1,100 |
| 2025/05/23 | 323 | 327 | 322 | 322 | 700 |
| 2025/05/22 | 327 | 327 | 325 | 326 | 600 |
| 2025/05/21 | 322 | 343 | 316 | 330 | 50,600 |
| 2025/05/20 | 326 | 326 | 319 | 321 | 3,700 |
| 2025/05/19 | 325 | 326 | 321 | 326 | 2,200 |
| 2025/05/16 | 324 | 330 | 324 | 324 | 15,900 |
| 2025/05/15 | 311 | 323 | 311 | 323 | 14,500 |
| 2025/05/14 | 313 | 334 | 308 | 310 | 166,300 |
| 2025/05/13 | 312 | 313 | 310 | 313 | 2,000 |
| 2025/05/12 | 309 | 312 | 309 | 312 | 7,300 |
| 2025/05/09 | 311 | 316 | 310 | 310 | 9,900 |
| 2025/05/08 | 312 | 315 | 306 | 308 | 47,700 |
| 2025/05/07 | 330 | 336 | 330 | 335 | 25,400 |
| 2025/05/02 | 323 | 327 | 321 | 326 | 8,700 |
| 2025/05/01 | 312 | 320 | 312 | 319 | 5,500 |
| 2025/04/30 | 309 | 315 | 309 | 315 | 4,500 |
| 2025/04/28 | 308 | 311 | 308 | 311 | 3,100 |
| 2025/04/25 | 303 | 307 | 302 | 307 | 5,100 |
| 2025/04/24 | 304 | 306 | 302 | 302 | 9,800 |
| 2025/04/23 | 305 | 311 | 303 | 307 | 8,600 |
| 2025/04/22 | 306 | 307 | 302 | 302 | 13,400 |
| 2025/04/21 | 311 | 311 | 304 | 306 | 20,500 |
| 2025/04/18 | 314 | 337 | 300 | 305 | 487,200 |
| 2025/04/17 | 318 | 318 | 297 | 300 | 32,000 |
| 2025/04/16 | 292 | 362 | 292 | 318 | 623,200 |
| 2025/04/15 | 293 | 316 | 286 | 292 | 97,300 |
| 2025/04/14 | 299 | 304 | 289 | 293 | 11,500 |
| 2025/04/11 | 286 | 308 | 286 | 306 | 8,200 |
| 2025/04/10 | 287 | 296 | 287 | 294 | 4,100 |
| 2025/04/09 | 282 | 286 | 279 | 280 | 4,000 |
| 2025/04/08 | 286 | 293 | 286 | 286 | 1,600 |
| 2025/04/07 | 276 | 287 | 275 | 278 | 5,400 |
| 2025/04/04 | 306 | 306 | 280 | 296 | 7,200 |
| 2025/04/03 | 310 | 310 | 305 | 306 | 900 |
| 2025/04/02 | 311 | 311 | 311 | 311 | 200 |
| 2025/04/01 | 305 | 311 | 305 | 308 | 1,300 |
| 2025/03/31 | 318 | 320 | 305 | 308 | 9,100 |
| 2025/03/28 | 325 | 325 | 312 | 318 | 6,300 |
| 2025/03/27 | 324 | 325 | 321 | 321 | 1,100 |
| 2025/03/26 | 328 | 331 | 325 | 327 | 2,000 |
| 2025/03/25 | 327 | 329 | 327 | 328 | 500 |
| 2025/03/24 | 334 | 334 | 329 | 329 | 1,900 |
| 2025/03/21 | 333 | 335 | 330 | 331 | 13,000 |
| 2025/03/19 | 326 | 334 | 324 | 331 | 6,600 |
| 2025/03/18 | 318 | 326 | 315 | 326 | 8,400 |
| 2025/03/17 | 313 | 316 | 313 | 316 | 3,200 |
| 2025/03/14 | 314 | 314 | 313 | 313 | 700 |
| 2025/03/13 | 315 | 315 | 313 | 313 | 200 |
| 2025/03/12 | 311 | 314 | 310 | 313 | 1,100 |
| 2025/03/11 | 315 | 315 | 311 | 312 | 2,900 |
| 2025/03/10 | 312 | 315 | 312 | 315 | 2,200 |
| 2025/03/07 | 315 | 315 | 312 | 312 | 2,700 |
| 2025/03/06 | 315 | 315 | 315 | 315 | 20,600 |
| 2025/03/05 | 314 | 315 | 314 | 315 | 1,300 |
| 2025/03/04 | 308 | 318 | 308 | 317 | 6,400 |
| 2025/03/03 | 308 | 311 | 308 | 311 | 1,000 |
| 2025/02/28 | 313 | 314 | 309 | 309 | 2,400 |
| 2025/02/27 | 310 | 312 | 310 | 312 | 600 |
| 2025/02/26 | 310 | 310 | 308 | 309 | 1,400 |
| 2025/02/25 | 308 | 312 | 307 | 310 | 5,400 |
| 2025/02/21 | 312 | 312 | 312 | 312 | 300 |
| 2025/02/20 | 313 | 313 | 312 | 312 | 1,300 |
| 2025/02/19 | 310 | 314 | 307 | 313 | 5,300 |
| 2025/02/18 | 308 | 311 | 307 | 310 | 3,300 |
| 2025/02/17 | 308 | 308 | 307 | 307 | 1,000 |
| 2025/02/14 | 310 | 310 | 305 | 308 | 15,200 |
| 2025/02/13 | 311 | 311 | 310 | 310 | 1,700 |
| 2025/02/12 | 308 | 312 | 308 | 311 | 2,400 |
| 2025/02/10 | 306 | 311 | 306 | 306 | 2,500 |
| 2025/02/07 | 309 | 311 | 306 | 306 | 3,100 |
| 2025/02/06 | 305 | 313 | 299 | 313 | 3,500 |
| 2025/02/05 | 304 | 306 | 304 | 305 | 1,400 |
| 2025/02/04 | 302 | 307 | 302 | 304 | 2,000 |
| 2025/02/03 | 306 | 306 | 303 | 303 | 1,500 |
| 2025/01/31 | 314 | 314 | 303 | 305 | 4,300 |
| 2025/01/30 | 308 | 313 | 308 | 313 | 2,000 |
| 2025/01/29 | 312 | 312 | 311 | 311 | 1,700 |
| 2025/01/28 | 313 | 316 | 309 | 312 | 2,500 |
| 2025/01/27 | 305 | 313 | 301 | 313 | 4,900 |
| 2025/01/24 | 300 | 305 | 300 | 305 | 3,900 |
| 2025/01/23 | 302 | 303 | 301 | 301 | 1,100 |
| 2025/01/22 | 302 | 304 | 302 | 303 | 1,300 |
| 2025/01/21 | 298 | 305 | 298 | 305 | 2,300 |
| 2025/01/20 | 305 | 306 | 300 | 300 | 2,900 |
| 2025/01/17 | 299 | 303 | 299 | 302 | 2,700 |
| 2025/01/16 | 305 | 305 | 305 | 305 | 2,000 |
| 2025/01/15 | 303 | 306 | 302 | 305 | 4,000 |
| 2025/01/14 | 310 | 315 | 302 | 302 | 8,200 |
| 2025/01/10 | 307 | 310 | 303 | 310 | 3,200 |
| 2025/01/09 | 316 | 316 | 302 | 302 | 2,500 |
| 2025/01/08 | 313 | 314 | 313 | 313 | 1,400 |
| 2025/01/07 | 318 | 318 | 312 | 315 | 500 |
| 2025/01/06 | 312 | 315 | 311 | 315 | 2,400 |