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 |
|---|---|---|---|---|---|
| 2024/07/26 | 626 | 631 | 623 | 623 | 42,300 |
| 2024/07/25 | 634 | 634 | 623 | 626 | 102,700 |
| 2024/07/24 | 652 | 654 | 635 | 640 | 88,000 |
| 2024/07/23 | 660 | 668 | 646 | 652 | 129,100 |
| 2024/07/22 | 654 | 665 | 648 | 657 | 248,600 |
| 2024/07/19 | 640 | 658 | 632 | 657 | 172,600 |
| 2024/07/18 | 627 | 640 | 626 | 640 | 149,000 |
| 2024/07/17 | 627 | 635 | 624 | 628 | 156,800 |
| 2024/07/16 | 628 | 629 | 621 | 626 | 123,100 |
| 2024/07/12 | 604 | 632 | 604 | 625 | 535,200 |
| 2024/07/11 | 594 | 615 | 588 | 610 | 645,000 |
| 2024/07/10 | 596 | 596 | 583 | 587 | 131,300 |
| 2024/07/09 | 586 | 596 | 586 | 593 | 78,200 |
| 2024/07/08 | 592 | 593 | 585 | 585 | 80,100 |
| 2024/07/05 | 597 | 599 | 592 | 592 | 61,500 |
| 2024/07/04 | 603 | 604 | 596 | 599 | 63,700 |
| 2024/07/03 | 610 | 610 | 601 | 604 | 66,900 |
| 2024/07/02 | 607 | 612 | 605 | 611 | 50,600 |
| 2024/07/01 | 618 | 620 | 608 | 608 | 99,700 |
| 2024/06/28 | 611 | 612 | 604 | 609 | 101,700 |
| 2024/06/27 | 622 | 624 | 615 | 620 | 86,700 |
| 2024/06/26 | 624 | 629 | 622 | 626 | 77,900 |
| 2024/06/25 | 624 | 628 | 621 | 621 | 65,000 |
| 2024/06/24 | 625 | 633 | 618 | 620 | 64,600 |
| 2024/06/21 | 643 | 648 | 624 | 628 | 197,400 |
| 2024/06/20 | 651 | 658 | 638 | 643 | 157,100 |
| 2024/06/19 | 645 | 651 | 645 | 646 | 75,900 |
| 2024/06/18 | 634 | 650 | 633 | 641 | 132,300 |
| 2024/06/17 | 630 | 630 | 619 | 627 | 65,900 |
| 2024/06/14 | 610 | 632 | 609 | 631 | 130,400 |
| 2024/06/13 | 617 | 619 | 608 | 610 | 40,400 |
| 2024/06/12 | 623 | 627 | 617 | 617 | 48,700 |
| 2024/06/11 | 630 | 630 | 623 | 624 | 45,500 |
| 2024/06/10 | 620 | 636 | 620 | 629 | 87,500 |
| 2024/06/07 | 628 | 628 | 614 | 616 | 28,900 |
| 2024/06/06 | 646 | 646 | 622 | 622 | 100,100 |
| 2024/06/05 | 634 | 648 | 634 | 640 | 120,500 |
| 2024/06/04 | 636 | 640 | 633 | 639 | 89,500 |
| 2024/06/03 | 631 | 638 | 629 | 637 | 87,300 |
| 2024/05/31 | 632 | 637 | 619 | 628 | 1,244,000 |
| 2024/05/30 | 626 | 632 | 624 | 632 | 98,900 |
| 2024/05/29 | 614 | 627 | 612 | 626 | 98,900 |
| 2024/05/28 | 630 | 631 | 616 | 620 | 131,500 |
| 2024/05/27 | 620 | 634 | 617 | 634 | 157,300 |
| 2024/05/24 | 612 | 625 | 610 | 620 | 164,800 |
| 2024/05/23 | 610 | 614 | 596 | 613 | 91,500 |
| 2024/05/22 | 595 | 610 | 592 | 607 | 159,900 |
| 2024/05/21 | 605 | 607 | 592 | 595 | 111,200 |
| 2024/05/20 | 614 | 614 | 604 | 605 | 108,900 |
| 2024/05/17 | 610 | 616 | 606 | 614 | 86,200 |
| 2024/05/16 | 616 | 625 | 607 | 614 | 123,000 |
| 2024/05/15 | 643 | 643 | 599 | 614 | 393,300 |
| 2024/05/14 | 651 | 661 | 643 | 645 | 99,200 |
| 2024/05/13 | 643 | 650 | 643 | 645 | 68,200 |
| 2024/05/10 | 644 | 651 | 640 | 644 | 58,800 |
| 2024/05/09 | 645 | 648 | 639 | 640 | 47,000 |
| 2024/05/08 | 643 | 652 | 641 | 641 | 46,600 |
| 2024/05/07 | 647 | 647 | 638 | 643 | 55,200 |
| 2024/05/02 | 660 | 660 | 641 | 641 | 37,600 |
| 2024/05/01 | 659 | 659 | 649 | 654 | 29,100 |
| 2024/04/30 | 660 | 665 | 658 | 662 | 62,600 |
| 2024/04/26 | 653 | 660 | 641 | 660 | 57,500 |
| 2024/04/25 | 655 | 660 | 654 | 656 | 56,200 |
| 2024/04/24 | 652 | 654 | 646 | 650 | 55,900 |
| 2024/04/23 | 641 | 649 | 635 | 645 | 65,700 |
| 2024/04/22 | 637 | 642 | 624 | 624 | 74,000 |
| 2024/04/19 | 663 | 665 | 624 | 631 | 165,300 |
| 2024/04/18 | 676 | 680 | 664 | 667 | 81,000 |
| 2024/04/17 | 671 | 678 | 666 | 670 | 62,700 |
| 2024/04/16 | 668 | 674 | 661 | 670 | 85,600 |
| 2024/04/15 | 671 | 677 | 669 | 669 | 61,400 |
| 2024/04/12 | 680 | 682 | 673 | 673 | 100,900 |
| 2024/04/11 | 680 | 683 | 673 | 676 | 67,300 |
| 2024/04/10 | 694 | 694 | 681 | 681 | 52,900 |
| 2024/04/09 | 693 | 693 | 683 | 691 | 47,300 |
| 2024/04/08 | 691 | 696 | 687 | 692 | 44,300 |
| 2024/04/05 | 685 | 687 | 677 | 687 | 70,500 |
| 2024/04/04 | 698 | 700 | 688 | 693 | 85,100 |
| 2024/04/03 | 690 | 698 | 686 | 696 | 72,000 |
| 2024/04/02 | 691 | 699 | 688 | 694 | 90,700 |
| 2024/04/01 | 707 | 707 | 691 | 691 | 72,500 |
| 2024/03/29 | 711 | 713 | 704 | 709 | 58,100 |
| 2024/03/28 | 721 | 723 | 708 | 710 | 59,700 |
| 2024/03/27 | 722 | 735 | 722 | 723 | 126,000 |
| 2024/03/26 | 715 | 720 | 699 | 713 | 101,100 |
| 2024/03/25 | 740 | 747 | 720 | 720 | 101,400 |
| 2024/03/22 | 740 | 753 | 740 | 749 | 81,200 |
| 2024/03/21 | 749 | 754 | 734 | 734 | 93,900 |
| 2024/03/19 | 745 | 750 | 736 | 744 | 63,700 |
| 2024/03/18 | 740 | 760 | 740 | 752 | 72,600 |
| 2024/03/15 | 743 | 744 | 735 | 735 | 52,400 |
| 2024/03/14 | 737 | 757 | 737 | 745 | 90,600 |
| 2024/03/13 | 745 | 746 | 728 | 735 | 57,200 |
| 2024/03/12 | 752 | 754 | 735 | 746 | 61,400 |
| 2024/03/11 | 749 | 761 | 749 | 754 | 90,600 |
| 2024/03/08 | 750 | 770 | 749 | 760 | 132,300 |
| 2024/03/07 | 763 | 772 | 750 | 753 | 73,700 |
| 2024/03/06 | 769 | 786 | 761 | 763 | 280,600 |
| 2024/03/05 | 735 | 744 | 730 | 732 | 112,300 |
| 2024/03/04 | 730 | 740 | 719 | 735 | 136,000 |
| 2024/03/01 | 719 | 728 | 718 | 726 | 47,600 |
| 2024/02/29 | 725 | 730 | 716 | 718 | 123,700 |
| 2024/02/28 | 720 | 736 | 720 | 730 | 71,000 |
| 2024/02/27 | 717 | 736 | 717 | 725 | 77,100 |
| 2024/02/26 | 720 | 729 | 715 | 717 | 140,500 |
| 2024/02/22 | 719 | 719 | 692 | 712 | 167,700 |
| 2024/02/21 | 741 | 742 | 707 | 718 | 138,400 |
| 2024/02/20 | 748 | 758 | 744 | 745 | 67,400 |
| 2024/02/19 | 754 | 754 | 731 | 740 | 102,100 |
| 2024/02/16 | 735 | 770 | 735 | 758 | 180,400 |
| 2024/02/15 | 721 | 745 | 720 | 735 | 254,900 |
| 2024/02/14 | 692 | 692 | 675 | 681 | 40,100 |
| 2024/02/13 | 680 | 693 | 679 | 692 | 61,600 |
| 2024/02/09 | 679 | 681 | 674 | 674 | 38,000 |
| 2024/02/08 | 682 | 689 | 674 | 683 | 40,300 |
| 2024/02/07 | 690 | 691 | 681 | 682 | 51,400 |
| 2024/02/06 | 700 | 700 | 692 | 692 | 23,900 |
| 2024/02/05 | 700 | 703 | 696 | 699 | 25,100 |
| 2024/02/02 | 695 | 703 | 695 | 699 | 35,400 |
| 2024/02/01 | 698 | 701 | 692 | 698 | 45,200 |
| 2024/01/31 | 696 | 705 | 695 | 705 | 42,000 |
| 2024/01/30 | 698 | 707 | 696 | 703 | 44,500 |
| 2024/01/29 | 692 | 697 | 690 | 695 | 18,300 |
| 2024/01/26 | 690 | 696 | 686 | 686 | 37,900 |
| 2024/01/25 | 705 | 705 | 694 | 694 | 42,100 |
| 2024/01/24 | 700 | 705 | 691 | 700 | 32,600 |
| 2024/01/23 | 700 | 707 | 698 | 699 | 20,500 |
| 2024/01/22 | 702 | 709 | 701 | 704 | 25,800 |
| 2024/01/19 | 695 | 702 | 694 | 699 | 25,300 |
| 2024/01/18 | 700 | 703 | 694 | 697 | 22,200 |
| 2024/01/17 | 717 | 717 | 695 | 696 | 30,200 |
| 2024/01/16 | 721 | 721 | 702 | 707 | 31,100 |
| 2024/01/15 | 725 | 730 | 717 | 722 | 18,500 |
| 2024/01/12 | 733 | 733 | 715 | 725 | 25,800 |
| 2024/01/11 | 730 | 732 | 722 | 726 | 50,200 |
| 2024/01/10 | 720 | 728 | 714 | 722 | 38,600 |
| 2024/01/09 | 723 | 727 | 714 | 720 | 30,800 |
| 2024/01/05 | 718 | 725 | 713 | 715 | 32,700 |
| 2024/01/04 | 707 | 713 | 692 | 713 | 43,200 |
| 2023/12/29 | 696 | 709 | 696 | 697 | 37,300 |
| 2023/12/28 | 693 | 698 | 689 | 698 | 44,200 |
| 2023/12/27 | 696 | 710 | 687 | 707 | 81,500 |
| 2023/12/26 | 687 | 691 | 685 | 686 | 38,200 |
| 2023/12/25 | 709 | 709 | 686 | 690 | 72,800 |
| 2023/12/22 | 682 | 691 | 680 | 689 | 44,900 |
| 2023/12/21 | 679 | 686 | 677 | 677 | 43,300 |
| 2023/12/20 | 688 | 695 | 683 | 686 | 40,300 |
| 2023/12/19 | 690 | 691 | 683 | 691 | 26,500 |
| 2023/12/18 | 699 | 699 | 678 | 685 | 45,000 |
| 2023/12/15 | 688 | 704 | 688 | 703 | 63,200 |
| 2023/12/14 | 688 | 696 | 687 | 688 | 37,000 |
| 2023/12/13 | 688 | 690 | 682 | 684 | 26,200 |
| 2023/12/12 | 695 | 695 | 686 | 690 | 37,200 |
| 2023/12/11 | 694 | 702 | 690 | 699 | 27,000 |
| 2023/12/08 | 698 | 705 | 687 | 692 | 53,300 |
| 2023/12/07 | 705 | 712 | 701 | 701 | 29,600 |
| 2023/12/06 | 685 | 708 | 685 | 707 | 45,800 |
| 2023/12/05 | 700 | 702 | 683 | 685 | 67,000 |
| 2023/12/04 | 706 | 710 | 697 | 705 | 18,300 |
| 2023/12/01 | 713 | 713 | 702 | 704 | 29,600 |
| 2023/11/30 | 725 | 727 | 711 | 711 | 35,200 |
| 2023/11/29 | 725 | 735 | 724 | 733 | 33,500 |
| 2023/11/28 | 710 | 731 | 710 | 731 | 93,400 |
| 2023/11/27 | 700 | 715 | 699 | 702 | 59,000 |
| 2023/11/24 | 718 | 718 | 699 | 703 | 34,500 |
| 2023/11/22 | 701 | 717 | 695 | 705 | 63,800 |
| 2023/11/21 | 678 | 705 | 678 | 704 | 86,600 |
| 2023/11/20 | 670 | 676 | 666 | 671 | 47,600 |
| 2023/11/17 | 654 | 665 | 654 | 664 | 57,300 |
| 2023/11/16 | 668 | 668 | 642 | 648 | 116,700 |
| 2023/11/15 | 688 | 695 | 670 | 670 | 123,000 |
| 2023/11/14 | 681 | 686 | 681 | 684 | 43,200 |
| 2023/11/13 | 717 | 717 | 671 | 679 | 223,900 |
| 2023/11/10 | 744 | 748 | 733 | 747 | 43,200 |
| 2023/11/09 | 758 | 761 | 750 | 756 | 39,000 |
| 2023/11/08 | 756 | 758 | 746 | 751 | 62,000 |
| 2023/11/07 | 753 | 753 | 729 | 747 | 54,100 |
| 2023/11/06 | 752 | 758 | 747 | 753 | 91,300 |
| 2023/11/02 | 725 | 744 | 725 | 743 | 61,300 |
| 2023/11/01 | 719 | 725 | 716 | 723 | 44,800 |
| 2023/10/31 | 703 | 712 | 702 | 712 | 43,400 |
| 2023/10/30 | 706 | 710 | 697 | 700 | 54,600 |
| 2023/10/27 | 703 | 710 | 702 | 708 | 31,600 |
| 2023/10/26 | 701 | 706 | 698 | 703 | 45,300 |
| 2023/10/25 | 719 | 719 | 702 | 703 | 42,300 |
| 2023/10/24 | 705 | 714 | 690 | 711 | 68,500 |
| 2023/10/23 | 706 | 716 | 701 | 701 | 49,400 |
| 2023/10/20 | 708 | 717 | 703 | 713 | 46,200 |
| 2023/10/19 | 705 | 714 | 703 | 709 | 38,700 |
| 2023/10/18 | 710 | 710 | 699 | 708 | 54,400 |
| 2023/10/17 | 700 | 709 | 698 | 703 | 39,200 |
| 2023/10/16 | 704 | 708 | 694 | 697 | 68,000 |
| 2023/10/13 | 713 | 718 | 703 | 704 | 44,000 |
| 2023/10/12 | 705 | 716 | 704 | 715 | 41,100 |
| 2023/10/11 | 717 | 717 | 707 | 709 | 47,700 |
| 2023/10/10 | 707 | 721 | 706 | 718 | 39,100 |
| 2023/10/06 | 707 | 715 | 707 | 709 | 29,500 |
| 2023/10/05 | 702 | 710 | 700 | 709 | 54,900 |
| 2023/10/04 | 705 | 710 | 701 | 703 | 72,500 |
| 2023/10/03 | 720 | 721 | 711 | 711 | 47,400 |