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
2015/12/30 2,620 2,620 2,579 2,594 8,900
2015/12/29 2,528 2,609 2,528 2,607 20,400
2015/12/28 2,488 2,520 2,424 2,499 20,400
2015/12/25 2,472 2,472 2,426 2,441 4,100
2015/12/24 2,460 2,460 2,400 2,434 6,700
2015/12/22 2,373 2,495 2,373 2,469 12,400
2015/12/21 2,411 2,419 2,358 2,404 13,500
2015/12/18 2,426 2,465 2,393 2,411 10,700
2015/12/17 2,425 2,500 2,416 2,443 14,900
2015/12/16 2,421 2,450 2,386 2,418 16,400
2015/12/15 2,493 2,516 2,362 2,434 8,200
2015/12/14 2,410 2,450 2,369 2,450 18,600
2015/12/11 2,510 2,522 2,448 2,489 16,300
2015/12/10 2,468 2,496 2,420 2,460 8,500
2015/12/09 2,529 2,529 2,454 2,518 20,300
2015/12/08 2,532 2,565 2,532 2,540 33,100
2015/12/07 2,598 2,602 2,569 2,570 15,800
2015/12/04 2,600 2,616 2,550 2,551 43,400
2015/12/03 2,600 2,711 2,568 2,688 46,500
2015/12/02 2,560 2,590 2,549 2,581 33,100
2015/12/01 2,530 2,573 2,530 2,567 14,400
2015/11/30 2,522 2,556 2,412 2,516 34,000
2015/11/27 2,500 2,515 2,472 2,472 8,100
2015/11/26 2,455 2,535 2,455 2,513 17,400
2015/11/25 2,501 2,575 2,412 2,433 30,700
2015/11/24 2,347 2,485 2,347 2,485 36,300
2015/11/20 2,288 2,325 2,275 2,325 9,300
2015/11/19 2,295 2,295 2,276 2,282 5,900
2015/11/18 2,236 2,270 2,230 2,263 14,200
2015/11/17 2,184 2,230 2,184 2,215 12,300
2015/11/16 2,174 2,203 2,168 2,190 8,600
2015/11/13 2,175 2,196 2,175 2,188 9,500
2015/11/12 2,220 2,220 2,174 2,175 13,500
2015/11/11 2,150 2,190 2,150 2,181 11,100
2015/11/10 2,161 2,161 2,123 2,125 10,400
2015/11/09 2,248 2,259 2,160 2,165 21,700
2015/11/06 2,230 2,243 2,160 2,234 2,500
2015/11/05 2,215 2,244 2,205 2,207 4,200
2015/11/04 2,212 2,212 2,171 2,202 3,800
2015/11/02 2,191 2,191 2,161 2,172 2,300
2015/10/30 2,195 2,201 2,165 2,191 4,100
2015/10/29 2,150 2,195 2,102 2,195 15,600
2015/10/28 2,163 2,181 2,131 2,145 2,900
2015/10/27 2,178 2,192 2,163 2,163 1,500
2015/10/26 2,219 2,219 2,155 2,178 3,200
2015/10/23 2,200 2,200 2,156 2,187 2,300
2015/10/22 2,180 2,180 2,140 2,154 2,400
2015/10/21 2,131 2,186 2,125 2,186 3,300
2015/10/20 2,135 2,138 2,125 2,131 1,800
2015/10/19 2,119 2,168 2,118 2,122 900
2015/10/16 2,102 2,139 2,100 2,126 1,800
2015/10/15 2,066 2,149 2,066 2,080 5,300
2015/10/14 2,101 2,152 2,062 2,066 7,200
2015/10/13 2,150 2,150 2,110 2,138 6,500
2015/10/09 2,150 2,196 2,150 2,175 1,900
2015/10/08 2,189 2,189 2,137 2,145 3,300
2015/10/07 2,244 2,250 2,151 2,186 4,300
2015/10/06 2,260 2,272 2,229 2,244 4,100
2015/10/05 2,340 2,340 2,223 2,246 4,600
2015/10/02 2,321 2,331 2,281 2,317 4,700
2015/10/01 2,262 2,348 2,212 2,321 11,400
2015/09/30 2,156 2,240 2,118 2,240 4,900
2015/09/29 2,128 2,178 2,112 2,130 9,600
2015/09/28 2,190 2,190 2,140 2,175 6,100
2015/09/25 2,140 2,161 2,061 2,160 14,000
2015/09/24 2,033 2,033 2,010 2,019 2,900
2015/09/18 2,055 2,092 2,011 2,070 3,400
2015/09/17 2,097 2,110 2,051 2,086 3,900
2015/09/16 2,090 2,090 2,066 2,072 2,000
2015/09/15 2,044 2,099 2,044 2,090 2,600
2015/09/14 2,075 2,077 2,029 2,044 3,300
2015/09/11 2,063 2,088 2,041 2,070 6,800
2015/09/10 1,972 2,100 1,972 2,013 4,500
2015/09/09 1,976 2,038 1,976 2,006 2,400
2015/09/08 1,977 1,995 1,953 1,953 4,100
2015/09/07 1,954 2,004 1,921 1,985 4,900
2015/09/04 2,040 2,040 1,954 1,954 6,600
2015/09/03 2,056 2,106 2,020 2,020 6,600
2015/09/02 2,016 2,110 1,970 2,048 9,200
2015/09/01 2,180 2,183 2,042 2,042 10,600
2015/08/31 2,152 2,191 2,152 2,189 3,600
2015/08/28 2,124 2,185 2,124 2,178 4,900
2015/08/27 2,097 2,160 2,097 2,111 7,500
2015/08/26 1,978 2,118 1,978 2,051 15,500
2015/08/25 1,912 2,071 1,912 1,978 27,200
2015/08/24 2,119 2,233 2,007 2,011 26,500
2015/08/21 2,305 2,318 2,245 2,278 7,500
2015/08/20 2,327 2,331 2,231 2,305 7,300
2015/08/19 2,333 2,340 2,318 2,320 4,700
2015/08/18 2,315 2,340 2,310 2,334 7,200
2015/08/17 2,320 2,340 2,290 2,308 11,300
2015/08/14 2,288 2,314 2,288 2,297 4,900
2015/08/13 2,268 2,316 2,268 2,283 9,700
2015/08/12 2,310 2,312 2,255 2,269 10,600
2015/08/11 2,330 2,354 2,300 2,324 21,200
2015/08/10 2,255 2,311 2,255 2,294 7,600
2015/08/07 2,256 2,295 2,254 2,270 8,300
2015/08/06 2,278 2,308 2,250 2,295 10,500
2015/08/05 2,259 2,287 2,227 2,256 6,400
2015/08/04 2,288 2,293 2,250 2,259 4,100
2015/08/03 2,243 2,326 2,234 2,288 10,800
2015/07/31 2,245 2,245 2,158 2,233 10,600
2015/07/30 2,192 2,255 2,192 2,222 2,900
2015/07/29 2,234 2,234 2,174 2,184 10,800
2015/07/28 2,252 2,252 2,192 2,214 11,600
2015/07/27 2,274 2,274 2,214 2,253 9,700
2015/07/24 2,300 2,300 2,270 2,274 5,800
2015/07/23 2,291 2,299 2,271 2,299 3,900
2015/07/22 2,271 2,290 2,270 2,270 4,800
2015/07/21 2,290 2,290 2,276 2,276 5,000
2015/07/17 2,287 2,301 2,270 2,270 4,600
2015/07/16 2,265 2,280 2,250 2,278 2,800
2015/07/15 2,250 2,280 2,219 2,262 9,100
2015/07/14 2,230 2,255 2,212 2,246 4,000
2015/07/13 2,244 2,244 2,198 2,216 3,100
2015/07/10 2,185 2,257 2,185 2,199 7,600
2015/07/09 2,181 2,199 2,077 2,185 16,400
2015/07/08 2,281 2,310 2,211 2,222 7,800
2015/07/07 2,294 2,319 2,272 2,305 17,200
2015/07/06 2,280 2,285 2,200 2,222 13,300
2015/07/03 2,292 2,310 2,279 2,308 8,100
2015/07/02 2,296 2,298 2,280 2,292 6,100
2015/07/01 2,223 2,275 2,220 2,275 18,600
2015/06/30 2,201 2,244 2,199 2,225 5,000
2015/06/29 2,163 2,240 2,163 2,201 18,100
2015/06/26 2,279 2,279 2,251 2,273 4,600
2015/06/25 2,279 2,279 2,250 2,275 4,900
2015/06/24 2,293 2,293 2,239 2,279 5,500
2015/06/23 2,296 2,296 2,256 2,289 9,600
2015/06/22 2,232 2,295 2,232 2,269 8,300
2015/06/19 2,242 2,242 2,200 2,226 6,400
2015/06/18 2,219 2,219 2,180 2,200 4,900
2015/06/17 2,250 2,250 2,201 2,219 5,700
2015/06/16 2,268 2,272 2,212 2,238 6,000
2015/06/15 2,209 2,281 2,209 2,250 16,100
2015/06/12 2,183 2,210 2,183 2,202 10,300
2015/06/11 2,199 2,216 2,192 2,196 8,600
2015/06/10 2,198 2,198 2,156 2,171 10,700
2015/06/09 2,225 2,230 2,179 2,179 9,100
2015/06/08 2,204 2,226 2,178 2,223 6,800
2015/06/05 2,220 2,233 2,195 2,204 20,100
2015/06/04 2,241 2,260 2,225 2,225 16,200
2015/06/03 2,250 2,270 2,235 2,260 12,200
2015/06/02 2,310 2,310 2,275 2,296 7,300
2015/06/01 2,238 2,318 2,238 2,288 20,000
2015/05/29 2,273 2,273 2,238 2,238 16,100
2015/05/28 2,384 2,390 2,275 2,279 26,500
2015/05/27 2,385 2,385 2,218 2,362 50,900
2015/05/26 2,329 2,392 2,306 2,385 59,500
2015/05/25 2,228 2,295 2,228 2,294 30,000
2015/05/22 2,186 2,248 2,185 2,226 32,500
2015/05/21 2,180 2,199 2,178 2,198 19,100
2015/05/20 2,150 2,171 2,147 2,169 9,300
2015/05/19 2,140 2,148 2,120 2,148 13,600
2015/05/18 2,127 2,144 2,114 2,144 22,700
2015/05/15 2,098 2,160 2,098 2,105 35,700
2015/05/14 2,017 2,178 2,017 2,145 58,900
2015/05/13 1,970 1,990 1,970 1,985 35,500
2015/05/12 1,982 2,005 1,975 1,996 15,300
2015/05/11 1,941 1,988 1,941 1,972 29,200
2015/05/08 1,915 1,950 1,915 1,941 16,500
2015/05/07 1,918 1,928 1,907 1,928 11,400
2015/05/01 1,927 1,927 1,890 1,908 19,100
2015/04/30 1,900 1,925 1,900 1,921 30,800
2015/04/28 1,905 1,913 1,888 1,888 43,100
2015/04/27 1,900 1,904 1,896 1,903 5,900
2015/04/24 1,902 1,908 1,891 1,895 14,400
2015/04/23 1,869 1,888 1,862 1,886 15,700
2015/04/22 1,851 1,864 1,850 1,862 7,400
2015/04/21 1,850 1,855 1,843 1,855 8,900
2015/04/20 1,835 1,850 1,803 1,841 11,600
2015/04/17 1,827 1,830 1,813 1,830 8,000
2015/04/16 1,830 1,830 1,793 1,830 3,600
2015/04/15 1,813 1,830 1,801 1,830 5,500
2015/04/14 1,805 1,827 1,791 1,813 3,600
2015/04/13 1,808 1,818 1,800 1,802 6,600
2015/04/10 1,830 1,830 1,807 1,815 5,200
2015/04/09 1,820 1,831 1,810 1,825 7,100
2015/04/08 1,803 1,845 1,803 1,824 10,900
2015/04/07 1,810 1,835 1,760 1,781 15,700
2015/04/06 1,824 1,840 1,810 1,817 6,100
2015/04/03 1,850 1,858 1,831 1,848 11,200
2015/04/02 1,839 1,863 1,835 1,863 21,400
2015/04/01 1,820 1,837 1,800 1,816 16,700
2015/03/31 1,829 1,843 1,825 1,830 13,100
2015/03/30 1,840 1,846 1,825 1,837 9,600
2015/03/27 1,825 1,840 1,825 1,840 8,300
2015/03/26 1,850 1,850 1,836 1,849 5,300
2015/03/25 1,860 1,860 1,848 1,853 13,300
2015/03/24 1,858 1,862 1,850 1,857 6,600
2015/03/23 1,860 1,873 1,853 1,861 8,000
2015/03/20 1,850 1,860 1,849 1,860 21,500
2015/03/19 1,843 1,850 1,827 1,837 9,400
2015/03/18 1,845 1,851 1,841 1,848 8,400
2015/03/17 1,839 1,854 1,825 1,847 16,100
2015/03/16 1,825 1,836 1,825 1,829 3,700
2015/03/13 1,830 1,839 1,825 1,826 18,800
2015/03/12 1,816 1,830 1,810 1,830 10,900
2015/03/11 1,816 1,818 1,810 1,816 4,200
2015/03/10 1,815 1,819 1,806 1,819 10,800
2015/03/09 1,800 1,814 1,800 1,814 4,100
2015/03/06 1,810 1,815 1,802 1,815 16,300
2015/03/05 1,768 1,810 1,768 1,809 19,400
2015/03/04 1,770 1,770 1,745 1,769 5,800
2015/03/03 1,769 1,779 1,756 1,779 14,800
2015/03/02 1,748 1,769 1,735 1,759 13,600
2015/02/27 1,770 1,775 1,735 1,750 13,800
2015/02/26 1,770 1,780 1,770 1,779 6,300
2015/02/25 1,765 1,770 1,750 1,770 6,300
2015/02/24 1,749 1,760 1,736 1,757 13,200
2015/02/23 1,730 1,747 1,730 1,747 13,300
2015/02/20 1,720 1,749 1,720 1,739 11,900
2015/02/19 1,708 1,730 1,708 1,720 6,900
2015/02/18 1,711 1,715 1,700 1,708 9,400
2015/02/17 1,700 1,712 1,700 1,707 4,000
2015/02/16 1,690 1,717 1,676 1,695 11,000
2015/02/13 1,685 1,694 1,676 1,686 5,500
2015/02/12 1,669 1,680 1,663 1,671 7,700
2015/02/10 1,655 1,676 1,640 1,669 7,100
2015/02/09 1,576 1,662 1,576 1,644 17,100
2015/02/06 1,660 1,677 1,659 1,677 5,300
2015/02/05 1,672 1,678 1,653 1,653 4,300
2015/02/04 1,678 1,678 1,660 1,672 3,000
2015/02/03 1,684 1,684 1,645 1,652 7,100
2015/02/02 1,670 1,680 1,660 1,667 3,900
2015/01/30 1,677 1,678 1,667 1,674 4,700
2015/01/29 1,683 1,683 1,668 1,677 2,600
2015/01/28 1,671 1,688 1,662 1,686 4,100
2015/01/27 1,686 1,686 1,663 1,671 3,000
2015/01/26 1,664 1,688 1,664 1,675 2,000
2015/01/23 1,689 1,689 1,655 1,664 6,000
2015/01/22 1,660 1,677 1,660 1,666 5,700
2015/01/21 1,681 1,688 1,658 1,659 3,900
2015/01/20 1,678 1,700 1,678 1,700 2,600
2015/01/19 1,664 1,690 1,664 1,683 2,900
2015/01/16 1,679 1,679 1,653 1,660 7,900
2015/01/15 1,658 1,704 1,658 1,686 6,500
2015/01/14 1,710 1,722 1,689 1,689 5,500
2015/01/13 1,711 1,726 1,692 1,708 5,000
2015/01/09 1,720 1,730 1,715 1,717 3,000
2015/01/08 1,706 1,727 1,706 1,719 3,400
2015/01/07 1,686 1,738 1,686 1,710 7,000
2015/01/06 1,725 1,730 1,720 1,724 12,200
2015/01/05 1,725 1,752 1,725 1,746 12,200

このページの先頭へ