ＥＭシステムズ(4820)の株価時系列情報
ＥＭシステムズ(4820)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 749 | 755 | 741 | 746 | 77,600 |
| 2025/06/12 | 746 | 756 | 746 | 749 | 85,100 |
| 2025/06/11 | 750 | 753 | 743 | 750 | 69,000 |
| 2025/06/10 | 755 | 762 | 748 | 750 | 104,000 |
| 2025/06/09 | 758 | 758 | 752 | 754 | 49,800 |
| 2025/06/06 | 757 | 762 | 755 | 757 | 62,000 |
| 2025/06/05 | 760 | 766 | 754 | 761 | 100,000 |
| 2025/06/04 | 760 | 761 | 752 | 760 | 84,400 |
| 2025/06/03 | 759 | 765 | 755 | 760 | 120,700 |
| 2025/06/02 | 755 | 762 | 750 | 755 | 72,100 |
| 2025/05/30 | 742 | 760 | 739 | 757 | 102,200 |
| 2025/05/29 | 741 | 747 | 736 | 747 | 62,600 |
| 2025/05/28 | 745 | 747 | 736 | 739 | 59,200 |
| 2025/05/27 | 750 | 750 | 739 | 744 | 45,500 |
| 2025/05/26 | 751 | 755 | 744 | 744 | 71,500 |
| 2025/05/23 | 749 | 755 | 745 | 747 | 65,500 |
| 2025/05/22 | 732 | 759 | 728 | 748 | 114,000 |
| 2025/05/21 | 725 | 739 | 722 | 734 | 96,400 |
| 2025/05/20 | 728 | 733 | 722 | 722 | 81,900 |
| 2025/05/19 | 725 | 744 | 719 | 727 | 123,300 |
| 2025/05/16 | 746 | 747 | 724 | 727 | 191,000 |
| 2025/05/15 | 735 | 737 | 709 | 717 | 121,100 |
| 2025/05/14 | 756 | 761 | 735 | 748 | 59,600 |
| 2025/05/13 | 764 | 769 | 760 | 760 | 33,300 |
| 2025/05/12 | 759 | 765 | 756 | 764 | 51,400 |
| 2025/05/09 | 749 | 760 | 742 | 757 | 64,400 |
| 2025/05/08 | 745 | 745 | 733 | 738 | 39,300 |
| 2025/05/07 | 737 | 746 | 736 | 739 | 34,000 |
| 2025/05/02 | 740 | 748 | 737 | 741 | 47,900 |
| 2025/05/01 | 752 | 755 | 740 | 740 | 45,100 |
| 2025/04/30 | 742 | 757 | 739 | 752 | 45,700 |
| 2025/04/28 | 756 | 759 | 741 | 743 | 50,700 |
| 2025/04/25 | 769 | 769 | 752 | 755 | 95,400 |
| 2025/04/24 | 782 | 782 | 748 | 754 | 54,800 |
| 2025/04/23 | 758 | 782 | 752 | 782 | 142,400 |
| 2025/04/22 | 736 | 743 | 732 | 743 | 44,600 |
| 2025/04/21 | 736 | 742 | 729 | 736 | 43,000 |
| 2025/04/18 | 728 | 740 | 718 | 740 | 46,100 |
| 2025/04/17 | 730 | 730 | 715 | 715 | 45,100 |
| 2025/04/16 | 720 | 734 | 720 | 721 | 46,500 |
| 2025/04/15 | 726 | 733 | 720 | 720 | 27,700 |
| 2025/04/14 | 731 | 733 | 721 | 726 | 32,200 |
| 2025/04/11 | 721 | 727 | 705 | 727 | 75,900 |
| 2025/04/10 | 730 | 737 | 719 | 725 | 149,900 |
| 2025/04/09 | 695 | 702 | 684 | 690 | 84,100 |
| 2025/04/08 | 697 | 714 | 696 | 710 | 107,400 |
| 2025/04/07 | 651 | 679 | 644 | 667 | 122,800 |
| 2025/04/04 | 729 | 736 | 705 | 711 | 162,900 |
| 2025/04/03 | 756 | 765 | 745 | 752 | 94,500 |
| 2025/04/02 | 792 | 792 | 766 | 770 | 70,700 |
| 2025/04/01 | 792 | 797 | 785 | 789 | 58,300 |
| 2025/03/31 | 792 | 803 | 782 | 793 | 162,200 |
| 2025/03/28 | 804 | 805 | 785 | 797 | 108,700 |
| 2025/03/27 | 790 | 808 | 785 | 806 | 191,200 |
| 2025/03/26 | 792 | 792 | 779 | 791 | 97,400 |
| 2025/03/25 | 780 | 785 | 773 | 778 | 64,400 |
| 2025/03/24 | 790 | 790 | 771 | 771 | 50,600 |
| 2025/03/21 | 780 | 788 | 773 | 777 | 59,500 |
| 2025/03/19 | 786 | 786 | 777 | 782 | 40,700 |
| 2025/03/18 | 785 | 792 | 780 | 789 | 70,200 |
| 2025/03/17 | 788 | 790 | 777 | 777 | 34,100 |
| 2025/03/14 | 789 | 791 | 780 | 781 | 53,200 |
| 2025/03/13 | 782 | 797 | 781 | 796 | 87,900 |
| 2025/03/12 | 760 | 784 | 758 | 780 | 59,900 |
| 2025/03/11 | 780 | 780 | 752 | 767 | 65,100 |
| 2025/03/10 | 775 | 784 | 772 | 783 | 39,100 |
| 2025/03/07 | 789 | 789 | 774 | 775 | 60,200 |
| 2025/03/06 | 801 | 805 | 787 | 798 | 69,400 |
| 2025/03/05 | 799 | 807 | 798 | 802 | 81,000 |
| 2025/03/04 | 794 | 800 | 777 | 800 | 63,800 |
| 2025/03/03 | 782 | 797 | 782 | 794 | 106,500 |
| 2025/02/28 | 770 | 775 | 763 | 767 | 41,400 |
| 2025/02/27 | 746 | 768 | 745 | 765 | 65,700 |
| 2025/02/26 | 750 | 755 | 741 | 746 | 94,700 |
| 2025/02/25 | 762 | 770 | 751 | 760 | 142,000 |
| 2025/02/21 | 795 | 797 | 766 | 770 | 131,200 |
| 2025/02/20 | 800 | 817 | 790 | 800 | 101,700 |
| 2025/02/19 | 777 | 812 | 770 | 800 | 137,800 |
| 2025/02/18 | 763 | 793 | 757 | 792 | 117,000 |
| 2025/02/17 | 767 | 801 | 766 | 768 | 273,300 |
| 2025/02/14 | 785 | 788 | 762 | 762 | 105,900 |
| 2025/02/13 | 783 | 795 | 779 | 790 | 61,300 |
| 2025/02/12 | 781 | 786 | 776 | 778 | 54,800 |
| 2025/02/10 | 774 | 779 | 770 | 771 | 58,800 |
| 2025/02/07 | 784 | 788 | 779 | 779 | 43,600 |
| 2025/02/06 | 777 | 789 | 777 | 784 | 43,500 |
| 2025/02/05 | 779 | 783 | 769 | 775 | 77,900 |
| 2025/02/04 | 796 | 802 | 783 | 783 | 66,300 |
| 2025/02/03 | 792 | 792 | 783 | 790 | 86,200 |
| 2025/01/31 | 791 | 800 | 790 | 800 | 90,300 |
| 2025/01/30 | 797 | 802 | 785 | 793 | 202,400 |
| 2025/01/29 | 812 | 812 | 800 | 800 | 75,400 |
| 2025/01/28 | 796 | 812 | 795 | 811 | 121,000 |
| 2025/01/27 | 794 | 803 | 784 | 802 | 130,900 |
| 2025/01/24 | 776 | 789 | 774 | 788 | 80,600 |
| 2025/01/23 | 775 | 782 | 763 | 776 | 118,300 |
| 2025/01/22 | 758 | 767 | 753 | 762 | 75,300 |
| 2025/01/21 | 751 | 755 | 745 | 755 | 54,500 |
| 2025/01/20 | 754 | 758 | 749 | 755 | 46,200 |
| 2025/01/17 | 739 | 761 | 739 | 754 | 94,500 |
| 2025/01/16 | 751 | 757 | 746 | 750 | 104,400 |
| 2025/01/15 | 756 | 765 | 751 | 751 | 75,200 |
| 2025/01/14 | 771 | 810 | 754 | 759 | 119,200 |
| 2025/01/10 | 784 | 785 | 770 | 785 | 92,100 |
| 2025/01/09 | 796 | 799 | 781 | 784 | 103,500 |
| 2025/01/08 | 782 | 804 | 781 | 800 | 155,600 |
| 2025/01/07 | 777 | 790 | 776 | 784 | 100,700 |
| 2025/01/06 | 782 | 789 | 775 | 783 | 153,400 |
| 2024/12/30 | 776 | 785 | 764 | 782 | 122,400 |
| 2024/12/27 | 761 | 777 | 750 | 776 | 139,300 |
| 2024/12/26 | 781 | 782 | 772 | 775 | 276,700 |
| 2024/12/25 | 786 | 786 | 768 | 777 | 184,500 |
| 2024/12/24 | 812 | 812 | 782 | 787 | 171,900 |
| 2024/12/23 | 806 | 816 | 804 | 807 | 211,900 |
| 2024/12/20 | 792 | 802 | 783 | 796 | 207,700 |
| 2024/12/19 | 778 | 795 | 778 | 787 | 236,600 |
| 2024/12/18 | 781 | 787 | 775 | 782 | 122,500 |
| 2024/12/17 | 772 | 782 | 753 | 778 | 225,900 |
| 2024/12/16 | 777 | 794 | 768 | 770 | 219,300 |
| 2024/12/13 | 800 | 811 | 779 | 781 | 211,200 |
| 2024/12/12 | 798 | 808 | 789 | 798 | 147,600 |
| 2024/12/11 | 790 | 798 | 783 | 794 | 135,000 |
| 2024/12/10 | 780 | 799 | 777 | 794 | 237,600 |
| 2024/12/09 | 771 | 777 | 746 | 775 | 159,200 |
| 2024/12/06 | 765 | 774 | 760 | 770 | 133,000 |
| 2024/12/05 | 744 | 767 | 741 | 765 | 207,400 |
| 2024/12/04 | 734 | 742 | 732 | 739 | 135,000 |
| 2024/12/03 | 725 | 741 | 725 | 728 | 140,500 |
| 2024/12/02 | 725 | 730 | 719 | 724 | 133,600 |
| 2024/11/29 | 724 | 734 | 713 | 728 | 142,200 |
| 2024/11/28 | 700 | 722 | 698 | 717 | 176,400 |
| 2024/11/27 | 705 | 713 | 703 | 706 | 119,200 |
| 2024/11/26 | 700 | 710 | 694 | 705 | 167,300 |
| 2024/11/25 | 717 | 717 | 678 | 690 | 322,200 |
| 2024/11/22 | 720 | 720 | 710 | 717 | 144,500 |
| 2024/11/21 | 719 | 725 | 708 | 723 | 163,100 |
| 2024/11/20 | 709 | 735 | 690 | 723 | 278,400 |
| 2024/11/19 | 711 | 726 | 697 | 700 | 515,400 |
| 2024/11/18 | 670 | 706 | 660 | 690 | 986,700 |
| 2024/11/15 | 640 | 640 | 640 | 640 | 87,800 |
| 2024/11/14 | 544 | 550 | 540 | 540 | 54,400 |
| 2024/11/13 | 549 | 551 | 542 | 544 | 64,300 |
| 2024/11/12 | 554 | 562 | 548 | 549 | 86,600 |
| 2024/11/11 | 545 | 551 | 545 | 549 | 18,200 |
| 2024/11/08 | 547 | 554 | 544 | 544 | 40,400 |
| 2024/11/07 | 547 | 550 | 542 | 546 | 46,700 |
| 2024/11/06 | 541 | 545 | 536 | 539 | 37,300 |
| 2024/11/05 | 540 | 543 | 531 | 536 | 20,500 |
| 2024/11/01 | 526 | 534 | 526 | 533 | 40,000 |
| 2024/10/31 | 531 | 541 | 530 | 536 | 38,900 |
| 2024/10/30 | 526 | 538 | 526 | 531 | 132,100 |
| 2024/10/29 | 524 | 530 | 524 | 527 | 25,400 |
| 2024/10/28 | 519 | 531 | 519 | 527 | 35,600 |
| 2024/10/25 | 530 | 530 | 513 | 514 | 92,600 |
| 2024/10/24 | 524 | 527 | 521 | 526 | 50,900 |
| 2024/10/23 | 532 | 536 | 527 | 531 | 36,800 |
| 2024/10/22 | 547 | 548 | 534 | 534 | 47,000 |
| 2024/10/21 | 542 | 555 | 542 | 547 | 33,500 |
| 2024/10/18 | 550 | 551 | 541 | 542 | 35,900 |
| 2024/10/17 | 548 | 555 | 548 | 550 | 35,700 |
| 2024/10/16 | 555 | 559 | 548 | 548 | 53,600 |
| 2024/10/15 | 550 | 559 | 544 | 555 | 49,900 |
| 2024/10/11 | 548 | 551 | 544 | 545 | 43,600 |
| 2024/10/10 | 550 | 552 | 543 | 544 | 73,900 |
| 2024/10/09 | 555 | 558 | 550 | 550 | 35,700 |
| 2024/10/08 | 550 | 558 | 547 | 551 | 71,400 |
| 2024/10/07 | 555 | 560 | 553 | 557 | 63,400 |
| 2024/10/04 | 548 | 559 | 545 | 551 | 114,500 |
| 2024/10/03 | 519 | 549 | 517 | 549 | 237,500 |
| 2024/10/02 | 506 | 515 | 503 | 510 | 155,800 |
| 2024/10/01 | 508 | 513 | 504 | 509 | 149,300 |
| 2024/09/30 | 521 | 521 | 506 | 507 | 266,400 |
| 2024/09/27 | 538 | 538 | 530 | 534 | 60,100 |
| 2024/09/26 | 530 | 536 | 526 | 536 | 110,000 |
| 2024/09/25 | 525 | 535 | 522 | 530 | 79,600 |
| 2024/09/24 | 532 | 535 | 524 | 528 | 79,400 |
| 2024/09/20 | 532 | 538 | 527 | 537 | 134,100 |
| 2024/09/19 | 524 | 528 | 518 | 519 | 253,800 |
| 2024/09/18 | 527 | 529 | 519 | 527 | 62,300 |
| 2024/09/17 | 527 | 535 | 517 | 523 | 100,500 |
| 2024/09/13 | 525 | 527 | 518 | 519 | 95,400 |
| 2024/09/12 | 527 | 544 | 524 | 527 | 78,900 |
| 2024/09/11 | 523 | 544 | 520 | 529 | 161,800 |
| 2024/09/10 | 531 | 536 | 521 | 528 | 89,100 |
| 2024/09/09 | 531 | 536 | 524 | 530 | 88,300 |
| 2024/09/06 | 560 | 563 | 536 | 536 | 117,100 |
| 2024/09/05 | 549 | 569 | 547 | 558 | 107,900 |
| 2024/09/04 | 555 | 565 | 546 | 551 | 115,800 |
| 2024/09/03 | 561 | 578 | 561 | 573 | 41,700 |
| 2024/09/02 | 574 | 576 | 559 | 562 | 47,400 |
| 2024/08/30 | 569 | 572 | 566 | 568 | 36,300 |
| 2024/08/29 | 570 | 574 | 563 | 565 | 24,800 |
| 2024/08/28 | 573 | 573 | 565 | 573 | 33,900 |
| 2024/08/27 | 568 | 576 | 567 | 576 | 29,100 |
| 2024/08/26 | 567 | 578 | 565 | 568 | 39,100 |
| 2024/08/23 | 575 | 578 | 568 | 568 | 36,200 |
| 2024/08/22 | 574 | 577 | 571 | 574 | 32,600 |
| 2024/08/21 | 558 | 579 | 555 | 569 | 72,700 |
| 2024/08/20 | 560 | 563 | 552 | 558 | 49,300 |
| 2024/08/19 | 560 | 573 | 550 | 551 | 80,000 |