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 |
---|---|---|---|---|---|
2017/12/29 | 2,524 | 2,590 | 2,514 | 2,569 | 13,500 |
2017/12/28 | 2,605 | 2,605 | 2,489 | 2,524 | 50,700 |
2017/12/27 | 2,522 | 2,598 | 2,521 | 2,585 | 38,400 |
2017/12/26 | 2,520 | 2,530 | 2,507 | 2,522 | 11,900 |
2017/12/25 | 2,524 | 2,524 | 2,488 | 2,513 | 14,200 |
2017/12/22 | 2,528 | 2,530 | 2,485 | 2,496 | 12,500 |
2017/12/21 | 2,491 | 2,519 | 2,477 | 2,513 | 14,000 |
2017/12/20 | 2,449 | 2,501 | 2,441 | 2,497 | 21,000 |
2017/12/19 | 2,528 | 2,530 | 2,454 | 2,456 | 23,200 |
2017/12/18 | 2,507 | 2,530 | 2,492 | 2,520 | 26,000 |
2017/12/15 | 2,498 | 2,501 | 2,450 | 2,488 | 18,000 |
2017/12/14 | 2,470 | 2,520 | 2,470 | 2,508 | 15,500 |
2017/12/13 | 2,499 | 2,499 | 2,460 | 2,467 | 11,200 |
2017/12/12 | 2,512 | 2,513 | 2,474 | 2,500 | 27,200 |
2017/12/11 | 2,505 | 2,530 | 2,489 | 2,512 | 23,300 |
2017/12/08 | 2,498 | 2,530 | 2,493 | 2,500 | 50,300 |
2017/12/07 | 2,420 | 2,513 | 2,420 | 2,485 | 36,800 |
2017/12/06 | 2,391 | 2,437 | 2,386 | 2,407 | 30,800 |
2017/12/05 | 2,479 | 2,479 | 2,384 | 2,391 | 15,400 |
2017/12/04 | 2,524 | 2,524 | 2,450 | 2,455 | 13,800 |
2017/12/01 | 2,500 | 2,524 | 2,456 | 2,495 | 33,400 |
2017/11/30 | 2,429 | 2,511 | 2,411 | 2,499 | 36,200 |
2017/11/29 | 2,490 | 2,512 | 2,411 | 2,456 | 44,100 |
2017/11/28 | 2,469 | 2,476 | 2,425 | 2,460 | 17,400 |
2017/11/27 | 2,431 | 2,462 | 2,419 | 2,454 | 15,200 |
2017/11/24 | 2,415 | 2,463 | 2,406 | 2,439 | 14,400 |
2017/11/22 | 2,425 | 2,471 | 2,392 | 2,446 | 47,700 |
2017/11/21 | 2,424 | 2,441 | 2,389 | 2,423 | 32,900 |
2017/11/20 | 2,366 | 2,437 | 2,359 | 2,417 | 34,400 |
2017/11/17 | 2,315 | 2,340 | 2,302 | 2,316 | 69,900 |
2017/11/16 | 2,326 | 2,365 | 2,299 | 2,315 | 64,000 |
2017/11/15 | 2,350 | 2,375 | 2,295 | 2,344 | 71,600 |
2017/11/14 | 2,429 | 2,433 | 2,371 | 2,387 | 91,000 |
2017/11/13 | 2,481 | 2,500 | 2,406 | 2,431 | 259,900 |
2017/11/10 | 2,125 | 2,186 | 2,125 | 2,181 | 17,000 |
2017/11/09 | 2,155 | 2,186 | 2,121 | 2,174 | 23,400 |
2017/11/08 | 2,120 | 2,158 | 2,120 | 2,151 | 11,900 |
2017/11/07 | 2,130 | 2,148 | 2,120 | 2,141 | 23,100 |
2017/11/06 | 2,160 | 2,165 | 2,132 | 2,134 | 18,300 |
2017/11/02 | 2,187 | 2,187 | 2,141 | 2,160 | 16,100 |
2017/11/01 | 2,203 | 2,214 | 2,146 | 2,158 | 41,400 |
2017/10/31 | 2,155 | 2,214 | 2,148 | 2,206 | 47,700 |
2017/10/30 | 2,080 | 2,137 | 2,080 | 2,137 | 44,400 |
2017/10/27 | 2,091 | 2,091 | 2,072 | 2,076 | 10,400 |
2017/10/26 | 2,083 | 2,083 | 2,053 | 2,060 | 14,700 |
2017/10/25 | 2,105 | 2,105 | 2,065 | 2,086 | 26,200 |
2017/10/24 | 2,096 | 2,102 | 2,072 | 2,102 | 22,100 |
2017/10/23 | 2,060 | 2,097 | 2,060 | 2,096 | 17,900 |
2017/10/20 | 2,050 | 2,059 | 2,043 | 2,058 | 11,100 |
2017/10/19 | 2,070 | 2,070 | 2,050 | 2,052 | 13,600 |
2017/10/18 | 2,088 | 2,088 | 2,051 | 2,055 | 19,400 |
2017/10/17 | 2,125 | 2,125 | 2,065 | 2,075 | 17,000 |
2017/10/16 | 2,160 | 2,169 | 2,109 | 2,110 | 30,300 |
2017/10/13 | 2,117 | 2,153 | 2,110 | 2,139 | 23,400 |
2017/10/12 | 2,111 | 2,132 | 2,102 | 2,117 | 18,400 |
2017/10/11 | 2,130 | 2,130 | 2,103 | 2,113 | 12,400 |
2017/10/10 | 2,120 | 2,127 | 2,096 | 2,117 | 15,600 |
2017/10/06 | 2,101 | 2,112 | 2,079 | 2,096 | 25,100 |
2017/10/05 | 2,146 | 2,146 | 2,106 | 2,116 | 24,400 |
2017/10/04 | 2,139 | 2,155 | 2,130 | 2,140 | 17,600 |
2017/10/03 | 2,200 | 2,200 | 2,150 | 2,156 | 22,300 |
2017/10/02 | 2,195 | 2,195 | 2,149 | 2,174 | 30,900 |
2017/09/29 | 2,153 | 2,199 | 2,152 | 2,194 | 33,500 |
2017/09/28 | 2,099 | 2,151 | 2,091 | 2,151 | 49,300 |
2017/09/27 | 2,072 | 2,100 | 2,041 | 2,066 | 31,900 |
2017/09/26 | 2,087 | 2,110 | 2,071 | 2,094 | 42,900 |
2017/09/25 | 2,111 | 2,136 | 2,095 | 2,103 | 44,800 |
2017/09/22 | 2,147 | 2,158 | 2,106 | 2,125 | 20,200 |
2017/09/21 | 2,170 | 2,170 | 2,135 | 2,147 | 33,300 |
2017/09/20 | 2,190 | 2,190 | 2,133 | 2,146 | 27,000 |
2017/09/19 | 2,164 | 2,217 | 2,147 | 2,181 | 39,000 |
2017/09/15 | 2,112 | 2,210 | 2,112 | 2,162 | 44,300 |
2017/09/14 | 2,192 | 2,192 | 2,117 | 2,120 | 27,600 |
2017/09/13 | 2,165 | 2,183 | 2,140 | 2,161 | 22,400 |
2017/09/12 | 2,138 | 2,151 | 2,096 | 2,140 | 27,100 |
2017/09/11 | 2,148 | 2,164 | 2,091 | 2,111 | 43,300 |
2017/09/08 | 2,110 | 2,175 | 2,098 | 2,133 | 46,900 |
2017/09/07 | 2,137 | 2,137 | 2,087 | 2,110 | 24,800 |
2017/09/06 | 2,107 | 2,156 | 2,090 | 2,103 | 32,900 |
2017/09/05 | 2,208 | 2,208 | 2,121 | 2,124 | 47,200 |
2017/09/04 | 2,290 | 2,292 | 2,190 | 2,225 | 37,700 |
2017/09/01 | 2,160 | 2,275 | 2,154 | 2,263 | 63,800 |
2017/08/31 | 2,184 | 2,193 | 2,126 | 2,146 | 34,400 |
2017/08/30 | 2,191 | 2,202 | 2,151 | 2,184 | 20,100 |
2017/08/29 | 2,168 | 2,199 | 2,152 | 2,191 | 14,000 |
2017/08/28 | 2,195 | 2,216 | 2,165 | 2,186 | 31,300 |
2017/08/25 | 2,175 | 2,206 | 2,158 | 2,185 | 29,100 |
2017/08/24 | 2,193 | 2,209 | 2,175 | 2,175 | 18,600 |
2017/08/23 | 2,143 | 2,199 | 2,143 | 2,165 | 27,300 |
2017/08/22 | 2,180 | 2,190 | 2,128 | 2,143 | 28,600 |
2017/08/21 | 2,222 | 2,229 | 2,162 | 2,164 | 46,600 |
2017/08/18 | 2,217 | 2,220 | 2,180 | 2,210 | 30,200 |
2017/08/17 | 2,214 | 2,250 | 2,207 | 2,217 | 24,600 |
2017/08/16 | 2,240 | 2,267 | 2,224 | 2,228 | 32,100 |
2017/08/15 | 2,220 | 2,268 | 2,214 | 2,237 | 34,500 |
2017/08/14 | 2,187 | 2,236 | 2,176 | 2,189 | 76,200 |
2017/08/10 | 2,411 | 2,411 | 2,222 | 2,237 | 110,600 |
2017/08/09 | 2,530 | 2,530 | 2,430 | 2,432 | 23,300 |
2017/08/08 | 2,486 | 2,508 | 2,472 | 2,508 | 27,500 |
2017/08/07 | 2,470 | 2,479 | 2,440 | 2,467 | 26,500 |
2017/08/04 | 2,401 | 2,452 | 2,388 | 2,447 | 34,200 |
2017/08/03 | 2,410 | 2,429 | 2,375 | 2,416 | 37,900 |
2017/08/02 | 2,318 | 2,422 | 2,310 | 2,411 | 59,900 |
2017/08/01 | 2,536 | 2,540 | 2,325 | 2,335 | 115,200 |
2017/07/31 | 2,575 | 2,583 | 2,531 | 2,551 | 26,300 |
2017/07/28 | 2,600 | 2,601 | 2,571 | 2,582 | 18,200 |
2017/07/27 | 2,635 | 2,635 | 2,587 | 2,605 | 17,100 |
2017/07/26 | 2,621 | 2,625 | 2,591 | 2,608 | 16,900 |
2017/07/25 | 2,590 | 2,622 | 2,579 | 2,621 | 45,700 |
2017/07/24 | 2,600 | 2,610 | 2,566 | 2,576 | 57,900 |
2017/07/21 | 2,587 | 2,605 | 2,557 | 2,583 | 47,300 |
2017/07/20 | 2,632 | 2,645 | 2,562 | 2,587 | 84,400 |
2017/07/19 | 2,620 | 2,667 | 2,620 | 2,632 | 38,300 |
2017/07/18 | 2,658 | 2,674 | 2,638 | 2,651 | 52,900 |
2017/07/14 | 2,599 | 2,611 | 2,560 | 2,608 | 36,900 |
2017/07/13 | 2,562 | 2,569 | 2,532 | 2,556 | 23,800 |
2017/07/12 | 2,570 | 2,576 | 2,520 | 2,541 | 32,500 |
2017/07/11 | 2,516 | 2,583 | 2,510 | 2,568 | 59,300 |
2017/07/10 | 2,539 | 2,569 | 2,482 | 2,512 | 54,400 |
2017/07/07 | 2,603 | 2,615 | 2,558 | 2,560 | 41,900 |
2017/07/06 | 2,670 | 2,670 | 2,605 | 2,617 | 51,000 |
2017/07/05 | 2,610 | 2,679 | 2,558 | 2,671 | 107,600 |
2017/07/04 | 2,572 | 2,628 | 2,547 | 2,567 | 65,200 |
2017/07/03 | 2,620 | 2,620 | 2,536 | 2,554 | 71,200 |
2017/06/30 | 2,527 | 2,608 | 2,519 | 2,600 | 110,000 |
2017/06/29 | 2,502 | 2,544 | 2,502 | 2,527 | 59,100 |
2017/06/28 | 2,537 | 2,538 | 2,479 | 2,501 | 45,800 |
2017/06/27 | 2,555 | 2,623 | 2,520 | 2,520 | 86,000 |
2017/06/26 | 2,499 | 2,553 | 2,480 | 2,534 | 139,000 |
2017/06/23 | 2,522 | 2,555 | 2,463 | 2,496 | 246,900 |
2017/06/22 | 2,420 | 2,423 | 2,399 | 2,402 | 32,600 |
2017/06/21 | 2,450 | 2,450 | 2,366 | 2,403 | 98,700 |
2017/06/20 | 2,350 | 2,475 | 2,337 | 2,470 | 93,100 |
2017/06/19 | 2,370 | 2,370 | 2,244 | 2,340 | 50,600 |
2017/06/16 | 2,350 | 2,430 | 2,330 | 2,372 | 143,100 |
2017/06/15 | 2,347 | 2,352 | 2,308 | 2,349 | 41,600 |
2017/06/14 | 2,340 | 2,350 | 2,285 | 2,343 | 49,200 |
2017/06/13 | 2,338 | 2,339 | 2,320 | 2,329 | 18,300 |
2017/06/12 | 2,337 | 2,340 | 2,305 | 2,333 | 45,700 |
2017/06/09 | 2,340 | 2,365 | 2,319 | 2,361 | 63,100 |
2017/06/08 | 2,284 | 2,387 | 2,253 | 2,372 | 116,600 |
2017/06/07 | 2,195 | 2,291 | 2,174 | 2,284 | 75,700 |
2017/06/06 | 2,240 | 2,250 | 2,205 | 2,223 | 27,700 |
2017/06/05 | 2,240 | 2,257 | 2,228 | 2,250 | 50,900 |
2017/06/02 | 2,210 | 2,256 | 2,188 | 2,248 | 98,800 |
2017/06/01 | 2,200 | 2,217 | 2,190 | 2,208 | 23,000 |
2017/05/31 | 2,200 | 2,206 | 2,170 | 2,190 | 44,600 |
2017/05/30 | 2,201 | 2,230 | 2,166 | 2,205 | 49,800 |
2017/05/29 | 2,120 | 2,198 | 2,105 | 2,198 | 80,200 |
2017/05/26 | 2,126 | 2,138 | 2,100 | 2,120 | 35,800 |
2017/05/25 | 2,125 | 2,173 | 2,115 | 2,126 | 73,500 |
2017/05/24 | 2,052 | 2,095 | 2,035 | 2,080 | 67,900 |
2017/05/23 | 2,030 | 2,030 | 2,010 | 2,019 | 37,600 |
2017/05/22 | 1,981 | 2,017 | 1,981 | 2,005 | 41,500 |
2017/05/19 | 1,953 | 1,977 | 1,953 | 1,975 | 15,700 |
2017/05/18 | 1,968 | 2,010 | 1,956 | 1,972 | 23,800 |
2017/05/17 | 1,953 | 1,979 | 1,944 | 1,975 | 14,300 |
2017/05/16 | 1,973 | 1,990 | 1,947 | 1,973 | 19,000 |
2017/05/15 | 1,993 | 1,995 | 1,942 | 1,948 | 23,500 |
2017/05/12 | 1,976 | 2,000 | 1,948 | 1,998 | 45,400 |
2017/05/11 | 1,886 | 1,975 | 1,882 | 1,956 | 40,600 |
2017/05/10 | 1,911 | 1,950 | 1,855 | 1,926 | 54,700 |
2017/05/09 | 1,900 | 1,950 | 1,890 | 1,924 | 44,900 |
2017/05/08 | 1,876 | 1,889 | 1,854 | 1,886 | 26,200 |
2017/05/02 | 1,870 | 1,870 | 1,840 | 1,853 | 17,900 |
2017/05/01 | 1,822 | 1,868 | 1,822 | 1,862 | 14,900 |
2017/04/28 | 1,830 | 1,830 | 1,809 | 1,822 | 11,300 |
2017/04/27 | 1,802 | 1,822 | 1,802 | 1,814 | 10,500 |
2017/04/26 | 1,838 | 1,838 | 1,813 | 1,814 | 11,800 |
2017/04/25 | 1,840 | 1,840 | 1,802 | 1,822 | 15,300 |
2017/04/24 | 1,797 | 1,812 | 1,782 | 1,804 | 8,400 |
2017/04/21 | 1,783 | 1,785 | 1,763 | 1,770 | 8,500 |
2017/04/20 | 1,800 | 1,804 | 1,782 | 1,783 | 5,900 |
2017/04/19 | 1,801 | 1,820 | 1,800 | 1,800 | 11,600 |
2017/04/18 | 1,813 | 1,847 | 1,798 | 1,801 | 13,800 |
2017/04/17 | 1,777 | 1,836 | 1,777 | 1,807 | 15,800 |
2017/04/14 | 1,725 | 1,809 | 1,725 | 1,770 | 26,100 |
2017/04/13 | 1,701 | 1,721 | 1,677 | 1,714 | 8,600 |
2017/04/12 | 1,755 | 1,767 | 1,724 | 1,735 | 15,300 |
2017/04/11 | 1,750 | 1,786 | 1,750 | 1,770 | 8,900 |
2017/04/10 | 1,765 | 1,775 | 1,751 | 1,764 | 9,600 |
2017/04/07 | 1,750 | 1,771 | 1,743 | 1,744 | 14,100 |
2017/04/06 | 1,814 | 1,814 | 1,669 | 1,750 | 21,500 |
2017/04/05 | 1,834 | 1,836 | 1,806 | 1,813 | 12,600 |
2017/04/04 | 1,861 | 1,875 | 1,805 | 1,819 | 25,800 |
2017/04/03 | 1,826 | 1,893 | 1,791 | 1,849 | 37,800 |
2017/03/31 | 1,808 | 1,835 | 1,807 | 1,808 | 17,300 |
2017/03/30 | 1,823 | 1,830 | 1,781 | 1,786 | 12,400 |
2017/03/29 | 1,865 | 1,866 | 1,803 | 1,824 | 25,300 |
2017/03/28 | 1,767 | 1,866 | 1,767 | 1,866 | 31,900 |
2017/03/27 | 1,760 | 1,804 | 1,741 | 1,759 | 34,600 |
2017/03/24 | 1,706 | 1,736 | 1,706 | 1,731 | 8,900 |
2017/03/23 | 1,688 | 1,716 | 1,688 | 1,695 | 9,700 |
2017/03/22 | 1,720 | 1,725 | 1,691 | 1,700 | 8,700 |
2017/03/21 | 1,704 | 1,734 | 1,704 | 1,726 | 7,600 |
2017/03/17 | 1,715 | 1,715 | 1,695 | 1,704 | 6,100 |
2017/03/16 | 1,692 | 1,721 | 1,675 | 1,719 | 11,200 |
2017/03/15 | 1,716 | 1,719 | 1,698 | 1,704 | 9,100 |
2017/03/14 | 1,732 | 1,744 | 1,710 | 1,731 | 8,900 |
2017/03/13 | 1,743 | 1,757 | 1,741 | 1,743 | 8,500 |
2017/03/10 | 1,763 | 1,770 | 1,745 | 1,751 | 17,900 |
2017/03/09 | 1,700 | 1,749 | 1,695 | 1,747 | 14,800 |
2017/03/08 | 1,699 | 1,719 | 1,691 | 1,713 | 8,100 |
2017/03/07 | 1,701 | 1,710 | 1,692 | 1,697 | 6,700 |
2017/03/06 | 1,702 | 1,714 | 1,701 | 1,705 | 4,600 |
2017/03/03 | 1,696 | 1,726 | 1,668 | 1,693 | 22,400 |
2017/03/02 | 1,754 | 1,756 | 1,693 | 1,719 | 16,600 |
2017/03/01 | 1,770 | 1,770 | 1,745 | 1,754 | 10,400 |
2017/02/28 | 1,739 | 1,775 | 1,739 | 1,755 | 35,700 |
2017/02/27 | 1,692 | 1,733 | 1,670 | 1,720 | 41,600 |
2017/02/24 | 1,672 | 1,685 | 1,660 | 1,677 | 16,900 |
2017/02/23 | 1,640 | 1,669 | 1,640 | 1,659 | 9,200 |
2017/02/22 | 1,633 | 1,645 | 1,627 | 1,640 | 5,500 |
2017/02/21 | 1,620 | 1,639 | 1,618 | 1,624 | 9,500 |
2017/02/20 | 1,620 | 1,637 | 1,620 | 1,627 | 5,100 |
2017/02/17 | 1,628 | 1,628 | 1,613 | 1,618 | 9,400 |
2017/02/16 | 1,644 | 1,650 | 1,625 | 1,628 | 5,200 |
2017/02/15 | 1,650 | 1,650 | 1,639 | 1,648 | 6,800 |
2017/02/14 | 1,660 | 1,666 | 1,636 | 1,640 | 8,000 |
2017/02/13 | 1,655 | 1,662 | 1,645 | 1,660 | 22,500 |
2017/02/10 | 1,660 | 1,660 | 1,626 | 1,635 | 22,100 |
2017/02/09 | 1,670 | 1,671 | 1,647 | 1,664 | 12,400 |
2017/02/08 | 1,641 | 1,662 | 1,627 | 1,650 | 10,100 |
2017/02/07 | 1,652 | 1,677 | 1,638 | 1,641 | 8,600 |
2017/02/06 | 1,660 | 1,678 | 1,631 | 1,678 | 13,000 |
2017/02/03 | 1,673 | 1,679 | 1,626 | 1,630 | 12,900 |
2017/02/02 | 1,684 | 1,690 | 1,672 | 1,672 | 8,100 |
2017/02/01 | 1,639 | 1,683 | 1,639 | 1,679 | 6,300 |
2017/01/31 | 1,651 | 1,670 | 1,634 | 1,663 | 10,500 |
2017/01/30 | 1,651 | 1,663 | 1,643 | 1,651 | 12,400 |
2017/01/27 | 1,643 | 1,660 | 1,631 | 1,651 | 11,300 |
2017/01/26 | 1,647 | 1,660 | 1,632 | 1,643 | 12,000 |
2017/01/25 | 1,677 | 1,677 | 1,646 | 1,647 | 11,600 |
2017/01/24 | 1,623 | 1,646 | 1,611 | 1,646 | 10,700 |
2017/01/23 | 1,656 | 1,668 | 1,641 | 1,641 | 8,300 |
2017/01/20 | 1,657 | 1,663 | 1,617 | 1,661 | 8,400 |
2017/01/19 | 1,651 | 1,667 | 1,651 | 1,656 | 11,600 |
2017/01/18 | 1,690 | 1,690 | 1,636 | 1,653 | 19,100 |
2017/01/17 | 1,689 | 1,694 | 1,664 | 1,690 | 31,300 |
2017/01/16 | 1,669 | 1,688 | 1,662 | 1,683 | 14,300 |
2017/01/13 | 1,679 | 1,691 | 1,661 | 1,666 | 15,200 |
2017/01/12 | 1,676 | 1,682 | 1,645 | 1,680 | 20,400 |
2017/01/11 | 1,686 | 1,688 | 1,660 | 1,673 | 9,100 |
2017/01/10 | 1,690 | 1,700 | 1,676 | 1,692 | 19,100 |
2017/01/06 | 1,662 | 1,673 | 1,648 | 1,670 | 15,900 |
2017/01/05 | 1,646 | 1,665 | 1,628 | 1,662 | 24,100 |
2017/01/04 | 1,625 | 1,649 | 1,625 | 1,633 | 14,300 |