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

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
2012/12/28 1,869 1,869 1,756 1,756 95,500
2012/12/27 1,845 1,879 1,820 1,879 172,100
2012/12/26 1,853 1,886 1,852 1,879 37,600
2012/12/25 1,852 1,867 1,851 1,853 21,400
2012/12/21 1,845 1,888 1,845 1,852 17,100
2012/12/20 1,870 1,873 1,844 1,860 39,000
2012/12/19 1,919 1,930 1,881 1,881 25,600
2012/12/18 1,945 1,951 1,892 1,914 27,300
2012/12/17 1,935 1,955 1,930 1,945 33,900
2012/12/14 1,900 1,900 1,885 1,900 20,800
2012/12/13 1,885 1,885 1,870 1,881 13,100
2012/12/12 1,893 1,893 1,870 1,870 18,700
2012/12/11 1,900 1,912 1,891 1,893 10,500
2012/12/10 1,905 1,909 1,881 1,899 30,100
2012/12/07 1,892 1,892 1,855 1,855 23,900
2012/12/06 1,900 1,900 1,889 1,892 17,600
2012/12/05 1,860 1,893 1,850 1,889 20,600
2012/12/04 1,865 1,865 1,840 1,860 21,000
2012/12/03 1,864 1,875 1,835 1,853 30,800
2012/11/30 1,947 1,947 1,867 1,891 7,100
2012/11/29 1,895 1,913 1,856 1,908 18,900
2012/11/28 1,902 1,916 1,900 1,903 13,600
2012/11/27 1,934 1,952 1,924 1,935 13,000
2012/11/26 1,929 1,960 1,920 1,924 15,300
2012/11/22 1,893 1,939 1,893 1,926 15,600
2012/11/21 1,956 1,960 1,871 1,899 38,200
2012/11/20 1,967 1,981 1,965 1,965 18,000
2012/11/19 2,003 2,008 1,963 1,965 18,100
2012/11/16 2,026 2,031 2,011 2,019 23,700
2012/11/15 2,045 2,045 2,030 2,032 6,100
2012/11/14 2,030 2,054 2,030 2,035 27,500
2012/11/13 2,025 2,032 2,020 2,030 21,400
2012/11/12 2,043 2,061 2,019 2,030 33,400
2012/11/09 2,070 2,070 2,040 2,070 28,200
2012/11/08 2,100 2,100 2,053 2,083 34,600
2012/11/07 2,160 2,160 2,032 2,111 172,100
2012/11/06 1,836 1,850 1,818 1,850 12,500
2012/11/05 1,810 1,825 1,806 1,810 5,700
2012/11/02 1,807 1,809 1,790 1,809 2,700
2012/11/01 1,810 1,810 1,795 1,795 4,800
2012/10/31 1,830 1,840 1,790 1,810 11,600
2012/10/30 1,840 1,858 1,810 1,820 17,000
2012/10/29 1,796 1,837 1,783 1,837 22,000
2012/10/26 1,750 1,790 1,750 1,785 8,400
2012/10/25 1,735 1,777 1,716 1,777 15,700
2012/10/24 1,688 1,719 1,688 1,715 5,700
2012/10/23 1,697 1,697 1,660 1,688 3,000
2012/10/22 1,651 1,699 1,651 1,666 4,000
2012/10/19 1,670 1,680 1,665 1,670 5,500
2012/10/18 1,649 1,708 1,649 1,685 4,900
2012/10/17 1,647 1,650 1,625 1,650 3,200
2012/10/16 1,635 1,680 1,635 1,643 2,300
2012/10/15 1,641 1,678 1,635 1,635 2,200
2012/10/12 1,635 1,637 1,635 1,637 1,400
2012/10/11 1,616 1,644 1,613 1,635 5,500
2012/10/10 1,631 1,631 1,611 1,627 4,400
2012/10/09 1,610 1,620 1,595 1,610 4,100
2012/10/05 1,611 1,623 1,603 1,603 1,600
2012/10/04 1,625 1,627 1,625 1,627 800
2012/10/03 1,634 1,635 1,602 1,602 2,100
2012/10/02 1,610 1,638 1,590 1,623 5,600
2012/10/01 1,620 1,620 1,600 1,601 2,200
2012/09/28 1,635 1,635 1,610 1,623 3,700
2012/09/27 1,660 1,660 1,625 1,635 900
2012/09/26 1,620 1,649 1,611 1,649 2,300
2012/09/25 1,620 1,755 1,610 1,670 18,600
2012/09/24 1,578 1,620 1,570 1,620 5,500
2012/09/21 1,610 1,610 1,560 1,565 8,900
2012/09/20 1,608 1,610 1,600 1,601 5,300
2012/09/19 1,601 1,605 1,600 1,600 1,300
2012/09/18 1,610 1,610 1,600 1,600 1,600
2012/09/14 1,600 1,600 1,580 1,591 1,000
2012/09/13 1,588 1,600 1,580 1,600 1,900
2012/09/12 1,600 1,600 1,588 1,588 1,500
2012/09/11 1,600 1,600 1,580 1,581 2,700
2012/09/10 1,572 1,602 1,520 1,600 2,800
2012/09/07 1,522 1,565 1,522 1,560 4,000
2012/09/06 1,550 1,561 1,511 1,561 700
2012/09/05 1,570 1,575 1,561 1,561 4,700
2012/09/04 1,584 1,595 1,572 1,572 1,900
2012/09/03 1,578 1,598 1,552 1,572 8,300
2012/08/31 1,452 1,516 1,452 1,516 5,300
2012/08/30 1,480 1,480 1,451 1,452 12,300
2012/08/29 1,480 1,484 1,470 1,480 20,500
2012/08/28 1,495 1,495 1,472 1,480 8,600
2012/08/27 1,500 1,509 1,495 1,500 2,600
2012/08/24 1,500 1,510 1,482 1,500 8,100
2012/08/23 1,524 1,536 1,500 1,536 22,200
2012/08/22 1,536 1,540 1,527 1,528 17,000
2012/08/21 1,552 1,569 1,540 1,552 10,000
2012/08/20 1,535 1,559 1,535 1,550 3,000
2012/08/17 1,570 1,570 1,555 1,555 900
2012/08/16 1,540 1,541 1,540 1,540 400
2012/08/15 1,521 1,541 1,521 1,540 700
2012/08/14 1,513 1,585 1,513 1,547 1,100
2012/08/13 1,509 1,576 1,509 1,542 5,800
2012/08/10 1,550 1,600 1,549 1,549 3,400
2012/08/09 1,572 1,630 1,572 1,600 2,500
2012/08/08 1,512 1,643 1,512 1,612 5,900
2012/08/07 1,491 1,530 1,491 1,512 2,100
2012/08/06 1,486 1,515 1,486 1,511 1,800
2012/08/03 1,486 1,502 1,486 1,502 500
2012/08/02 1,489 1,505 1,480 1,500 4,800
2012/08/01 1,490 1,529 1,486 1,486 2,000
2012/07/31 1,481 1,511 1,481 1,510 2,900
2012/07/30 1,482 1,515 1,481 1,508 7,400
2012/07/27 1,500 1,522 1,480 1,510 4,800
2012/07/26 1,486 1,513 1,486 1,490 4,000
2012/07/25 1,534 1,535 1,490 1,518 4,600
2012/07/24 1,599 1,599 1,550 1,551 4,500
2012/07/23 1,620 1,629 1,562 1,562 2,000
2012/07/20 1,565 1,630 1,562 1,620 3,300
2012/07/19 1,520 1,633 1,519 1,600 8,700
2012/07/18 1,575 1,580 1,460 1,548 19,800
2012/07/17 1,624 1,624 1,561 1,595 10,500
2012/07/13 1,601 1,715 1,601 1,673 6,800
2012/07/12 1,700 1,710 1,625 1,625 8,100
2012/07/11 1,702 1,758 1,702 1,725 3,200
2012/07/10 1,702 1,742 1,702 1,727 5,000
2012/07/09 1,730 1,767 1,703 1,703 6,800
2012/07/06 1,775 1,795 1,760 1,770 6,000
2012/07/05 1,858 1,858 1,785 1,800 11,300
2012/07/04 1,861 1,861 1,660 1,779 10,800
2012/07/03 1,855 1,870 1,846 1,867 7,400
2012/07/02 1,881 1,922 1,838 1,855 13,900
2012/06/29 1,833 1,860 1,811 1,860 8,100
2012/06/28 1,813 1,860 1,813 1,855 15,400
2012/06/27 1,775 1,799 1,770 1,773 6,200
2012/06/26 1,816 1,816 1,775 1,775 6,400
2012/06/25 1,846 1,850 1,820 1,820 16,300
2012/06/22 1,848 1,850 1,801 1,824 7,900
2012/06/21 1,855 1,866 1,848 1,855 22,900
2012/06/20 1,799 1,875 1,785 1,875 22,500
2012/06/19 1,786 1,799 1,785 1,785 13,800
2012/06/18 1,720 1,789 1,720 1,778 18,000
2012/06/15 1,656 1,719 1,656 1,700 10,100
2012/06/14 1,649 1,699 1,649 1,689 5,600
2012/06/13 1,621 1,691 1,621 1,689 3,300
2012/06/12 1,647 1,653 1,620 1,635 2,100
2012/06/11 1,647 1,698 1,630 1,698 10,000
2012/06/08 1,580 1,610 1,580 1,600 5,100
2012/06/07 1,502 1,580 1,502 1,580 1,600
2012/06/06 1,500 1,585 1,500 1,540 1,400
2012/06/05 1,487 1,550 1,487 1,519 2,000
2012/06/04 1,530 1,604 1,499 1,500 20,000
2012/06/01 1,546 1,599 1,546 1,570 5,400
2012/05/31 1,520 1,546 1,502 1,546 1,900
2012/05/30 1,520 1,550 1,520 1,542 1,700
2012/05/29 1,521 1,542 1,520 1,521 2,300
2012/05/28 1,520 1,548 1,520 1,520 2,200
2012/05/25 1,550 1,560 1,511 1,560 9,700
2012/05/24 1,524 1,528 1,512 1,520 1,900
2012/05/23 1,515 1,515 1,500 1,500 3,800
2012/05/22 1,470 1,500 1,470 1,500 4,700
2012/05/21 1,402 1,480 1,402 1,455 11,600
2012/05/18 1,442 1,465 1,435 1,452 11,500
2012/05/17 1,499 1,499 1,455 1,495 4,700
2012/05/16 1,471 1,488 1,461 1,488 11,800
2012/05/15 1,664 1,670 1,481 1,484 20,200
2012/05/14 1,685 1,748 1,600 1,624 10,100
2012/05/11 1,710 1,710 1,685 1,685 1,900
2012/05/10 1,675 1,700 1,661 1,690 900
2012/05/09 1,673 1,680 1,670 1,670 3,300
2012/05/08 1,673 1,727 1,673 1,710 400
2012/05/07 1,669 1,678 1,626 1,670 3,500
2012/05/02 1,775 1,800 1,671 1,671 12,400
2012/05/01 1,580 1,750 1,580 1,750 23,800
2012/04/27 1,567 1,620 1,567 1,620 20,200
2012/04/26 1,600 1,604 1,580 1,599 15,700
2012/04/25 1,640 1,641 1,595 1,599 11,000
2012/04/24 1,653 1,653 1,639 1,640 1,600
2012/04/23 1,657 1,664 1,646 1,646 6,000
2012/04/20 1,650 1,658 1,640 1,657 7,800
2012/04/19 1,631 1,669 1,630 1,645 7,300
2012/04/18 1,596 1,684 1,596 1,671 8,200
2012/04/17 1,611 1,629 1,602 1,611 2,300
2012/04/16 1,691 1,692 1,610 1,610 17,100
2012/04/13 1,690 1,719 1,690 1,690 4,400
2012/04/12 1,671 1,700 1,670 1,680 8,900
2012/04/11 1,690 1,743 1,680 1,681 20,400
2012/04/10 1,755 1,765 1,740 1,743 21,900
2012/04/09 1,753 1,802 1,740 1,795 18,900
2012/04/06 1,755 1,830 1,750 1,753 14,100
2012/04/05 1,683 1,781 1,683 1,748 32,000
2012/04/04 1,915 1,920 1,803 1,803 14,500
2012/04/03 1,864 1,920 1,864 1,910 63,800
2012/04/02 1,797 1,859 1,792 1,852 37,100
2012/03/30 1,792 1,813 1,700 1,810 55,200
2012/03/29 1,847 1,847 1,760 1,792 39,200
2012/03/28 1,769 1,934 1,769 1,856 76,000
2012/03/27 1,700 1,790 1,700 1,750 89,000
2012/03/26 1,680 1,720 1,649 1,709 42,600
2012/03/23 1,608 1,679 1,581 1,679 33,900
2012/03/22 1,590 1,700 1,466 1,619 68,600
2012/03/21 1,462 1,650 1,457 1,648 70,700
2012/03/19 1,405 1,502 1,405 1,502 35,200
2012/03/16 1,351 1,408 1,340 1,400 27,700
2012/03/15 1,328 1,355 1,305 1,333 33,600
2012/03/14 1,310 1,311 1,300 1,310 14,100
2012/03/13 1,267 1,315 1,267 1,310 15,000
2012/03/12 1,295 1,357 1,260 1,290 28,000
2012/03/09 1,243 1,275 1,226 1,275 11,700
2012/03/08 1,226 1,246 1,226 1,243 1,400
2012/03/07 1,202 1,239 1,202 1,226 8,600
2012/03/06 1,210 1,220 1,210 1,220 2,100
2012/03/05 1,223 1,240 1,210 1,238 8,000
2012/03/02 1,264 1,284 1,221 1,250 5,900
2012/03/01 1,373 1,373 1,230 1,320 11,500
2012/02/29 1,385 1,385 1,357 1,357 3,400
2012/02/28 1,370 1,390 1,356 1,385 10,800
2012/02/27 1,357 1,380 1,337 1,360 6,400
2012/02/24 1,390 1,400 1,350 1,387 15,900
2012/02/23 1,255 1,390 1,205 1,387 32,500
2012/02/22 1,335 1,340 1,285 1,285 16,300
2012/02/21 1,260 1,330 1,255 1,330 42,900
2012/02/20 1,241 1,290 1,235 1,275 29,400
2012/02/17 1,119 1,217 1,111 1,192 39,100
2012/02/16 1,076 1,124 1,076 1,119 11,100
2012/02/15 1,077 1,079 1,041 1,065 1,500
2012/02/14 1,092 1,092 1,062 1,090 3,000
2012/02/13 1,017 1,120 1,017 1,117 21,400
2012/02/10 1,038 1,038 1,007 1,017 1,400
2012/02/09 1,038 1,038 1,005 1,035 2,600
2012/02/08 1,000 1,038 1,000 1,038 1,100
2012/02/07 1,016 1,021 980 990 9,800
2012/02/06 1,020 1,048 1,020 1,046 5,100
2012/02/03 1,001 1,030 1,001 1,030 3,300
2012/02/02 1,010 1,010 1,003 1,009 1,200
2012/02/01 1,026 1,026 990 995 1,800
2012/01/31 1,005 1,005 985 985 2,600
2012/01/30 1,000 1,007 1,000 1,007 1,600
2012/01/27 1,000 1,007 1,000 1,007 1,600
2012/01/26 1,004 1,008 1,004 1,005 2,000
2012/01/25 1,013 1,013 1,013 1,013 1,700
2012/01/24 1,010 1,014 1,010 1,013 1,300
2012/01/23 1,008 1,008 1,002 1,002 400
2012/01/20 995 999 995 999 300
2012/01/19 995 995 993 995 1,700
2012/01/18 995 995 992 995 2,400
2012/01/17 1,000 1,000 975 995 2,700
2012/01/16 1,000 1,000 1,000 1,000 1,600
2012/01/13 1,000 1,010 1,000 1,000 700
2012/01/12 1,000 1,010 1,000 1,000 3,500
2012/01/11 1,000 1,000 1,000 1,000 200
2012/01/10 1,005 1,012 1,001 1,012 600
2012/01/06 1,011 1,015 1,011 1,015 400
2012/01/05 1,015 1,020 1,010 1,015 1,500
2012/01/04 1,000 1,019 1,000 1,019 1,000

このページの先頭へ