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 |
---|---|---|---|---|---|
2020/12/30 | 949 | 964 | 907 | 947 | 81,300 |
2020/12/29 | 952 | 980 | 947 | 956 | 108,900 |
2020/12/28 | 976 | 986 | 946 | 949 | 141,100 |
2020/12/25 | 925 | 966 | 920 | 966 | 125,700 |
2020/12/24 | 896 | 924 | 896 | 922 | 96,300 |
2020/12/23 | 900 | 912 | 889 | 890 | 85,100 |
2020/12/22 | 877 | 897 | 871 | 889 | 104,800 |
2020/12/21 | 865 | 877 | 864 | 872 | 35,900 |
2020/12/18 | 861 | 869 | 851 | 864 | 41,000 |
2020/12/17 | 863 | 868 | 856 | 858 | 30,300 |
2020/12/16 | 865 | 867 | 846 | 860 | 61,700 |
2020/12/15 | 870 | 878 | 859 | 859 | 106,100 |
2020/12/14 | 854 | 870 | 854 | 865 | 64,000 |
2020/12/11 | 858 | 863 | 849 | 854 | 92,400 |
2020/12/10 | 848 | 849 | 836 | 846 | 30,900 |
2020/12/09 | 848 | 851 | 836 | 851 | 32,800 |
2020/12/08 | 828 | 844 | 827 | 841 | 41,100 |
2020/12/07 | 846 | 848 | 827 | 828 | 58,700 |
2020/12/04 | 856 | 856 | 838 | 846 | 43,200 |
2020/12/03 | 845 | 855 | 836 | 853 | 55,700 |
2020/12/02 | 844 | 854 | 838 | 847 | 102,700 |
2020/12/01 | 825 | 852 | 825 | 845 | 108,400 |
2020/11/30 | 833 | 838 | 813 | 820 | 106,000 |
2020/11/27 | 844 | 845 | 831 | 841 | 70,900 |
2020/11/26 | 833 | 844 | 824 | 840 | 54,800 |
2020/11/25 | 849 | 849 | 823 | 827 | 54,600 |
2020/11/24 | 849 | 852 | 838 | 840 | 83,800 |
2020/11/20 | 813 | 830 | 813 | 824 | 42,900 |
2020/11/19 | 813 | 822 | 796 | 819 | 76,800 |
2020/11/18 | 815 | 822 | 813 | 815 | 52,100 |
2020/11/17 | 812 | 816 | 801 | 814 | 86,400 |
2020/11/16 | 821 | 823 | 800 | 805 | 138,600 |
2020/11/13 | 842 | 842 | 814 | 827 | 65,100 |
2020/11/12 | 822 | 855 | 821 | 840 | 249,800 |
2020/11/11 | 809 | 815 | 796 | 799 | 91,100 |
2020/11/10 | 825 | 825 | 790 | 800 | 136,400 |
2020/11/09 | 826 | 826 | 802 | 816 | 63,600 |
2020/11/06 | 796 | 811 | 791 | 811 | 44,800 |
2020/11/05 | 783 | 802 | 782 | 796 | 153,600 |
2020/11/04 | 785 | 788 | 776 | 784 | 114,200 |
2020/11/02 | 783 | 789 | 778 | 785 | 99,300 |
2020/10/30 | 799 | 801 | 781 | 785 | 86,700 |
2020/10/29 | 795 | 813 | 792 | 800 | 77,100 |
2020/10/28 | 809 | 826 | 809 | 819 | 69,300 |
2020/10/27 | 799 | 813 | 794 | 809 | 63,700 |
2020/10/26 | 803 | 815 | 789 | 799 | 78,700 |
2020/10/23 | 797 | 808 | 788 | 796 | 81,700 |
2020/10/22 | 808 | 810 | 779 | 791 | 219,400 |
2020/10/21 | 827 | 837 | 809 | 817 | 248,600 |
2020/10/20 | 830 | 832 | 815 | 818 | 77,500 |
2020/10/19 | 845 | 854 | 828 | 830 | 151,200 |
2020/10/16 | 845 | 865 | 843 | 850 | 64,600 |
2020/10/15 | 857 | 857 | 839 | 847 | 111,000 |
2020/10/14 | 895 | 904 | 866 | 872 | 98,100 |
2020/10/13 | 900 | 910 | 890 | 897 | 118,400 |
2020/10/12 | 916 | 924 | 892 | 900 | 83,400 |
2020/10/09 | 870 | 907 | 870 | 901 | 185,800 |
2020/10/08 | 855 | 870 | 849 | 870 | 174,800 |
2020/10/07 | 853 | 872 | 852 | 863 | 116,100 |
2020/10/06 | 861 | 878 | 843 | 853 | 75,200 |
2020/10/05 | 860 | 861 | 851 | 860 | 100,800 |
2020/10/02 | 879 | 880 | 855 | 860 | 84,700 |
2020/09/30 | 893 | 893 | 863 | 866 | 103,300 |
2020/09/29 | 908 | 908 | 872 | 893 | 104,800 |
2020/09/28 | 898 | 915 | 889 | 908 | 155,400 |
2020/09/25 | 890 | 898 | 879 | 883 | 97,100 |
2020/09/24 | 878 | 888 | 874 | 875 | 78,400 |
2020/09/23 | 867 | 884 | 866 | 880 | 71,300 |
2020/09/18 | 885 | 888 | 876 | 882 | 79,700 |
2020/09/17 | 883 | 885 | 866 | 883 | 78,900 |
2020/09/16 | 864 | 888 | 864 | 883 | 87,100 |
2020/09/15 | 869 | 870 | 857 | 864 | 95,000 |
2020/09/14 | 861 | 874 | 854 | 869 | 102,600 |
2020/09/11 | 843 | 855 | 834 | 850 | 98,500 |
2020/09/10 | 840 | 858 | 838 | 845 | 131,800 |
2020/09/09 | 826 | 840 | 825 | 833 | 97,500 |
2020/09/08 | 834 | 844 | 819 | 832 | 98,500 |
2020/09/07 | 845 | 860 | 829 | 831 | 65,900 |
2020/09/04 | 848 | 855 | 830 | 841 | 99,600 |
2020/09/03 | 868 | 882 | 862 | 863 | 137,500 |
2020/09/02 | 848 | 868 | 842 | 867 | 105,800 |
2020/09/01 | 858 | 866 | 848 | 848 | 104,500 |
2020/08/31 | 841 | 881 | 841 | 869 | 164,800 |
2020/08/28 | 864 | 868 | 831 | 838 | 130,500 |
2020/08/27 | 881 | 881 | 867 | 869 | 60,100 |
2020/08/26 | 886 | 886 | 868 | 874 | 77,100 |
2020/08/25 | 886 | 898 | 881 | 886 | 95,300 |
2020/08/24 | 891 | 891 | 878 | 881 | 51,400 |
2020/08/21 | 886 | 890 | 879 | 886 | 38,000 |
2020/08/20 | 881 | 883 | 865 | 871 | 39,400 |
2020/08/19 | 870 | 883 | 869 | 883 | 38,500 |
2020/08/18 | 860 | 873 | 860 | 870 | 76,600 |
2020/08/17 | 868 | 868 | 853 | 860 | 53,300 |
2020/08/14 | 855 | 864 | 843 | 859 | 84,900 |
2020/08/13 | 860 | 867 | 824 | 840 | 214,600 |
2020/08/12 | 887 | 899 | 868 | 892 | 107,100 |
2020/08/11 | 862 | 877 | 855 | 874 | 82,300 |
2020/08/07 | 871 | 871 | 845 | 855 | 129,500 |
2020/08/06 | 868 | 868 | 850 | 867 | 102,800 |
2020/08/05 | 874 | 877 | 861 | 869 | 91,400 |
2020/08/04 | 866 | 879 | 854 | 874 | 143,800 |
2020/08/03 | 865 | 881 | 858 | 865 | 174,700 |
2020/07/31 | 891 | 891 | 852 | 855 | 140,100 |
2020/07/30 | 895 | 902 | 883 | 892 | 69,800 |
2020/07/29 | 904 | 911 | 883 | 893 | 95,600 |
2020/07/28 | 915 | 921 | 897 | 904 | 200,600 |
2020/07/27 | 939 | 939 | 901 | 921 | 162,600 |
2020/07/22 | 940 | 946 | 928 | 939 | 93,200 |
2020/07/21 | 933 | 950 | 931 | 942 | 66,700 |
2020/07/20 | 917 | 935 | 915 | 932 | 59,300 |
2020/07/17 | 930 | 931 | 912 | 915 | 122,100 |
2020/07/16 | 926 | 934 | 915 | 925 | 106,800 |
2020/07/15 | 917 | 930 | 915 | 926 | 77,400 |
2020/07/14 | 927 | 933 | 908 | 920 | 119,600 |
2020/07/13 | 916 | 941 | 908 | 938 | 105,000 |
2020/07/10 | 943 | 943 | 904 | 910 | 104,000 |
2020/07/09 | 973 | 973 | 925 | 928 | 121,100 |
2020/07/08 | 986 | 988 | 975 | 976 | 100,600 |
2020/07/07 | 991 | 1,012 | 972 | 998 | 141,600 |
2020/07/06 | 985 | 994 | 967 | 992 | 117,500 |
2020/07/03 | 961 | 981 | 955 | 978 | 101,300 |
2020/07/02 | 985 | 997 | 950 | 957 | 295,900 |
2020/07/01 | 1,000 | 1,002 | 978 | 982 | 125,300 |
2020/06/30 | 1,023 | 1,028 | 975 | 979 | 303,600 |
2020/06/29 | 998 | 1,021 | 987 | 1,005 | 114,500 |
2020/06/26 | 1,008 | 1,019 | 1,002 | 1,009 | 107,700 |
2020/06/25 | 987 | 1,006 | 973 | 995 | 143,700 |
2020/06/24 | 960 | 989 | 960 | 982 | 149,000 |
2020/06/23 | 950 | 963 | 936 | 952 | 226,000 |
2020/06/22 | 930 | 945 | 925 | 945 | 101,600 |
2020/06/19 | 909 | 936 | 909 | 931 | 161,100 |
2020/06/18 | 919 | 923 | 896 | 912 | 105,700 |
2020/06/17 | 934 | 938 | 920 | 920 | 100,500 |
2020/06/16 | 932 | 936 | 915 | 922 | 156,600 |
2020/06/15 | 921 | 938 | 911 | 919 | 161,300 |
2020/06/12 | 937 | 945 | 919 | 920 | 204,800 |
2020/06/11 | 939 | 961 | 927 | 935 | 378,700 |
2020/06/10 | 880 | 905 | 880 | 899 | 316,400 |
2020/06/09 | 895 | 898 | 877 | 880 | 136,700 |
2020/06/08 | 866 | 881 | 857 | 880 | 159,500 |
2020/06/05 | 865 | 867 | 838 | 844 | 239,500 |
2020/06/04 | 865 | 865 | 842 | 860 | 130,600 |
2020/06/03 | 860 | 863 | 837 | 850 | 140,100 |
2020/06/02 | 847 | 864 | 844 | 856 | 91,400 |
2020/06/01 | 839 | 843 | 831 | 840 | 96,100 |
2020/05/29 | 844 | 857 | 838 | 840 | 176,800 |
2020/05/28 | 848 | 856 | 827 | 844 | 126,100 |
2020/05/27 | 814 | 850 | 805 | 840 | 118,500 |
2020/05/26 | 809 | 823 | 806 | 811 | 110,400 |
2020/05/25 | 796 | 813 | 793 | 809 | 176,400 |
2020/05/22 | 798 | 798 | 773 | 787 | 187,900 |
2020/05/21 | 799 | 807 | 793 | 804 | 156,600 |
2020/05/20 | 829 | 836 | 785 | 793 | 331,300 |
2020/05/19 | 840 | 840 | 817 | 829 | 105,000 |
2020/05/18 | 840 | 844 | 833 | 835 | 85,300 |
2020/05/15 | 811 | 831 | 811 | 831 | 53,400 |
2020/05/14 | 820 | 829 | 810 | 811 | 46,100 |
2020/05/13 | 811 | 821 | 800 | 815 | 53,500 |
2020/05/12 | 798 | 822 | 796 | 814 | 41,000 |
2020/05/11 | 818 | 818 | 795 | 798 | 42,000 |
2020/05/08 | 804 | 817 | 793 | 815 | 102,900 |
2020/05/07 | 785 | 802 | 785 | 790 | 81,800 |
2020/05/01 | 795 | 805 | 786 | 789 | 111,900 |
2020/04/30 | 797 | 820 | 780 | 791 | 273,200 |
2020/04/28 | 832 | 844 | 819 | 842 | 142,000 |
2020/04/27 | 836 | 843 | 806 | 839 | 166,400 |
2020/04/24 | 840 | 849 | 822 | 835 | 289,500 |
2020/04/23 | 826 | 868 | 820 | 840 | 232,000 |
2020/04/22 | 820 | 831 | 810 | 819 | 232,400 |
2020/04/21 | 825 | 841 | 819 | 831 | 111,600 |
2020/04/20 | 828 | 847 | 821 | 829 | 142,000 |
2020/04/17 | 869 | 869 | 837 | 838 | 74,400 |
2020/04/16 | 855 | 876 | 849 | 862 | 182,500 |
2020/04/15 | 871 | 878 | 841 | 848 | 153,800 |
2020/04/14 | 876 | 886 | 862 | 876 | 51,300 |
2020/04/13 | 876 | 887 | 866 | 879 | 46,900 |
2020/04/10 | 898 | 898 | 870 | 877 | 54,900 |
2020/04/09 | 889 | 896 | 865 | 896 | 91,400 |
2020/04/08 | 879 | 892 | 871 | 880 | 111,100 |
2020/04/07 | 884 | 891 | 857 | 878 | 40,600 |
2020/04/06 | 837 | 877 | 837 | 873 | 44,600 |
2020/04/03 | 838 | 866 | 833 | 840 | 38,000 |
2020/04/02 | 860 | 873 | 839 | 845 | 79,800 |
2020/04/01 | 883 | 904 | 859 | 864 | 86,800 |
2020/03/31 | 923 | 924 | 885 | 902 | 150,100 |
2020/03/30 | 892 | 916 | 890 | 908 | 157,300 |
2020/03/27 | 937 | 942 | 903 | 942 | 178,600 |
2020/03/26 | 903 | 919 | 884 | 907 | 147,000 |
2020/03/25 | 915 | 916 | 883 | 903 | 114,400 |
2020/03/24 | 931 | 938 | 888 | 900 | 163,200 |
2020/03/23 | 925 | 940 | 888 | 934 | 190,300 |
2020/03/19 | 868 | 943 | 863 | 940 | 197,000 |
2020/03/18 | 810 | 862 | 802 | 840 | 164,300 |
2020/03/17 | 703 | 826 | 703 | 815 | 286,200 |
2020/03/16 | 727 | 782 | 727 | 751 | 207,000 |
2020/03/13 | 736 | 741 | 697 | 727 | 221,800 |
2020/03/12 | 780 | 785 | 756 | 766 | 246,600 |
2020/03/11 | 799 | 809 | 785 | 786 | 251,700 |
2020/03/10 | 782 | 814 | 766 | 813 | 192,100 |
2020/03/09 | 813 | 819 | 789 | 800 | 268,400 |
2020/03/06 | 833 | 848 | 825 | 828 | 120,100 |
2020/03/05 | 856 | 872 | 845 | 853 | 107,600 |
2020/03/04 | 830 | 854 | 828 | 840 | 205,600 |
2020/03/03 | 918 | 929 | 834 | 837 | 356,200 |
2020/03/02 | 869 | 928 | 869 | 909 | 213,300 |
2020/02/28 | 885 | 899 | 865 | 890 | 514,100 |
2020/02/27 | 900 | 908 | 892 | 900 | 252,900 |
2020/02/26 | 875 | 907 | 875 | 900 | 260,000 |
2020/02/25 | 888 | 890 | 874 | 885 | 146,500 |
2020/02/21 | 895 | 904 | 895 | 903 | 88,800 |
2020/02/20 | 899 | 902 | 896 | 899 | 96,800 |
2020/02/19 | 896 | 912 | 890 | 899 | 68,400 |
2020/02/18 | 894 | 900 | 886 | 892 | 94,100 |
2020/02/17 | 907 | 907 | 894 | 900 | 92,900 |
2020/02/14 | 911 | 930 | 904 | 908 | 76,900 |
2020/02/13 | 915 | 916 | 890 | 906 | 186,400 |
2020/02/12 | 921 | 937 | 917 | 929 | 93,300 |
2020/02/10 | 913 | 928 | 910 | 917 | 64,800 |
2020/02/07 | 939 | 940 | 916 | 922 | 56,300 |
2020/02/06 | 904 | 933 | 897 | 931 | 173,700 |
2020/02/05 | 913 | 913 | 900 | 903 | 117,900 |
2020/02/04 | 907 | 907 | 900 | 904 | 72,400 |
2020/02/03 | 901 | 914 | 901 | 905 | 96,700 |
2020/01/31 | 917 | 929 | 912 | 912 | 136,500 |
2020/01/30 | 927 | 937 | 906 | 917 | 167,700 |
2020/01/29 | 920 | 930 | 913 | 923 | 172,200 |
2020/01/28 | 928 | 938 | 918 | 923 | 168,300 |
2020/01/27 | 963 | 968 | 951 | 951 | 158,000 |
2020/01/24 | 981 | 988 | 967 | 978 | 96,800 |
2020/01/23 | 973 | 992 | 970 | 985 | 80,300 |
2020/01/22 | 992 | 999 | 977 | 978 | 64,700 |
2020/01/21 | 990 | 1,000 | 987 | 991 | 63,500 |
2020/01/20 | 993 | 1,001 | 983 | 990 | 65,600 |
2020/01/17 | 987 | 1,001 | 974 | 994 | 114,700 |
2020/01/16 | 989 | 995 | 981 | 987 | 58,600 |
2020/01/15 | 991 | 991 | 978 | 989 | 105,600 |
2020/01/14 | 1,033 | 1,036 | 985 | 991 | 102,900 |
2020/01/10 | 1,005 | 1,005 | 972 | 988 | 88,500 |
2020/01/09 | 981 | 997 | 976 | 991 | 75,000 |
2020/01/08 | 965 | 975 | 945 | 970 | 178,000 |
2020/01/07 | 970 | 977 | 965 | 971 | 136,500 |
2020/01/06 | 969 | 978 | 967 | 971 | 126,100 |