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 |
---|---|---|---|---|---|
2021/12/30 | 762 | 766 | 755 | 755 | 14,800 |
2021/12/29 | 761 | 774 | 754 | 768 | 62,600 |
2021/12/28 | 764 | 772 | 761 | 766 | 59,600 |
2021/12/27 | 765 | 765 | 756 | 758 | 30,800 |
2021/12/24 | 774 | 777 | 763 | 765 | 24,700 |
2021/12/23 | 772 | 776 | 766 | 770 | 32,900 |
2021/12/22 | 770 | 775 | 767 | 770 | 30,500 |
2021/12/21 | 771 | 779 | 758 | 766 | 47,300 |
2021/12/20 | 779 | 779 | 761 | 761 | 57,600 |
2021/12/17 | 781 | 790 | 769 | 790 | 68,700 |
2021/12/16 | 780 | 785 | 776 | 783 | 50,100 |
2021/12/15 | 770 | 779 | 769 | 778 | 38,500 |
2021/12/14 | 760 | 776 | 751 | 776 | 76,000 |
2021/12/13 | 766 | 766 | 751 | 761 | 38,300 |
2021/12/10 | 766 | 766 | 750 | 763 | 44,600 |
2021/12/09 | 755 | 765 | 751 | 760 | 65,600 |
2021/12/08 | 754 | 761 | 749 | 761 | 39,300 |
2021/12/07 | 740 | 752 | 740 | 749 | 51,700 |
2021/12/06 | 728 | 734 | 727 | 731 | 41,000 |
2021/12/03 | 710 | 725 | 710 | 725 | 31,600 |
2021/12/02 | 702 | 717 | 702 | 707 | 46,100 |
2021/12/01 | 691 | 710 | 690 | 705 | 55,400 |
2021/11/30 | 711 | 727 | 695 | 695 | 157,300 |
2021/11/29 | 716 | 725 | 703 | 705 | 61,100 |
2021/11/26 | 722 | 735 | 718 | 731 | 52,300 |
2021/11/25 | 744 | 744 | 721 | 721 | 42,900 |
2021/11/24 | 764 | 765 | 740 | 740 | 34,500 |
2021/11/22 | 762 | 771 | 758 | 763 | 25,800 |
2021/11/19 | 768 | 771 | 760 | 771 | 40,800 |
2021/11/18 | 778 | 788 | 760 | 768 | 51,300 |
2021/11/17 | 784 | 789 | 780 | 780 | 28,500 |
2021/11/16 | 785 | 790 | 781 | 788 | 33,200 |
2021/11/15 | 781 | 785 | 770 | 775 | 57,500 |
2021/11/12 | 763 | 779 | 762 | 779 | 37,200 |
2021/11/11 | 751 | 765 | 751 | 756 | 38,800 |
2021/11/10 | 753 | 753 | 740 | 748 | 21,200 |
2021/11/09 | 763 | 763 | 752 | 753 | 40,100 |
2021/11/08 | 771 | 774 | 766 | 766 | 18,800 |
2021/11/05 | 768 | 773 | 762 | 769 | 21,800 |
2021/11/04 | 771 | 771 | 761 | 771 | 29,900 |
2021/11/02 | 777 | 778 | 762 | 764 | 20,200 |
2021/11/01 | 772 | 778 | 765 | 778 | 42,600 |
2021/10/29 | 761 | 763 | 749 | 753 | 21,100 |
2021/10/28 | 756 | 763 | 750 | 763 | 36,700 |
2021/10/27 | 749 | 766 | 748 | 762 | 22,300 |
2021/10/26 | 748 | 749 | 741 | 749 | 10,600 |
2021/10/25 | 751 | 752 | 739 | 741 | 35,300 |
2021/10/22 | 753 | 763 | 753 | 755 | 25,300 |
2021/10/21 | 768 | 768 | 756 | 756 | 31,100 |
2021/10/20 | 783 | 783 | 771 | 771 | 25,400 |
2021/10/19 | 766 | 780 | 766 | 780 | 18,800 |
2021/10/18 | 780 | 780 | 764 | 768 | 22,400 |
2021/10/15 | 771 | 779 | 765 | 779 | 23,400 |
2021/10/14 | 761 | 770 | 760 | 769 | 32,600 |
2021/10/13 | 768 | 770 | 756 | 759 | 36,600 |
2021/10/12 | 775 | 775 | 759 | 762 | 24,600 |
2021/10/11 | 763 | 779 | 759 | 779 | 32,900 |
2021/10/08 | 777 | 777 | 762 | 763 | 41,700 |
2021/10/07 | 765 | 779 | 762 | 767 | 44,500 |
2021/10/06 | 762 | 775 | 760 | 760 | 44,900 |
2021/10/05 | 781 | 781 | 762 | 762 | 68,200 |
2021/10/04 | 796 | 797 | 785 | 785 | 37,800 |
2021/10/01 | 803 | 807 | 792 | 792 | 48,200 |
2021/09/30 | 808 | 814 | 803 | 805 | 35,100 |
2021/09/29 | 816 | 816 | 802 | 810 | 67,100 |
2021/09/28 | 831 | 835 | 822 | 828 | 49,600 |
2021/09/27 | 845 | 845 | 832 | 832 | 35,100 |
2021/09/24 | 848 | 850 | 833 | 849 | 62,700 |
2021/09/22 | 834 | 846 | 825 | 826 | 59,300 |
2021/09/21 | 830 | 838 | 828 | 830 | 40,800 |
2021/09/17 | 845 | 851 | 833 | 851 | 50,100 |
2021/09/16 | 837 | 849 | 831 | 842 | 53,700 |
2021/09/15 | 844 | 850 | 839 | 850 | 80,200 |
2021/09/14 | 843 | 849 | 834 | 849 | 50,800 |
2021/09/13 | 835 | 845 | 829 | 845 | 41,400 |
2021/09/10 | 826 | 839 | 820 | 839 | 92,700 |
2021/09/09 | 830 | 835 | 825 | 834 | 51,400 |
2021/09/08 | 835 | 836 | 822 | 835 | 44,500 |
2021/09/07 | 830 | 834 | 818 | 834 | 51,000 |
2021/09/06 | 830 | 830 | 813 | 821 | 26,100 |
2021/09/03 | 818 | 827 | 814 | 827 | 35,300 |
2021/09/02 | 814 | 815 | 808 | 815 | 31,500 |
2021/09/01 | 810 | 814 | 808 | 814 | 24,700 |
2021/08/31 | 800 | 810 | 798 | 810 | 57,400 |
2021/08/30 | 809 | 814 | 805 | 805 | 25,400 |
2021/08/27 | 794 | 807 | 794 | 803 | 27,300 |
2021/08/26 | 796 | 797 | 785 | 794 | 44,800 |
2021/08/25 | 808 | 808 | 797 | 800 | 49,500 |
2021/08/24 | 814 | 819 | 802 | 808 | 27,300 |
2021/08/23 | 805 | 817 | 805 | 812 | 30,600 |
2021/08/20 | 817 | 821 | 796 | 796 | 29,800 |
2021/08/19 | 806 | 816 | 806 | 811 | 39,700 |
2021/08/18 | 786 | 813 | 786 | 809 | 39,700 |
2021/08/17 | 791 | 799 | 786 | 786 | 35,500 |
2021/08/16 | 804 | 807 | 791 | 791 | 92,800 |
2021/08/13 | 820 | 823 | 805 | 814 | 51,500 |
2021/08/12 | 824 | 824 | 808 | 817 | 96,900 |
2021/08/11 | 850 | 850 | 817 | 820 | 108,600 |
2021/08/10 | 844 | 853 | 842 | 850 | 30,400 |
2021/08/06 | 848 | 851 | 839 | 844 | 19,700 |
2021/08/05 | 845 | 851 | 842 | 847 | 34,300 |
2021/08/04 | 839 | 849 | 837 | 845 | 22,900 |
2021/08/03 | 837 | 843 | 831 | 839 | 17,300 |
2021/08/02 | 830 | 842 | 827 | 835 | 49,300 |
2021/07/30 | 828 | 828 | 816 | 817 | 22,800 |
2021/07/29 | 832 | 832 | 825 | 832 | 19,700 |
2021/07/28 | 837 | 842 | 830 | 830 | 9,400 |
2021/07/27 | 851 | 851 | 836 | 845 | 27,900 |
2021/07/26 | 855 | 859 | 847 | 851 | 34,000 |
2021/07/21 | 835 | 840 | 830 | 834 | 24,100 |
2021/07/20 | 823 | 835 | 818 | 827 | 46,000 |
2021/07/19 | 836 | 836 | 817 | 822 | 40,400 |
2021/07/16 | 834 | 843 | 832 | 838 | 35,500 |
2021/07/15 | 836 | 852 | 830 | 840 | 81,900 |
2021/07/14 | 837 | 844 | 834 | 839 | 18,300 |
2021/07/13 | 839 | 842 | 833 | 840 | 39,600 |
2021/07/12 | 838 | 841 | 830 | 839 | 50,700 |
2021/07/09 | 810 | 826 | 805 | 819 | 79,500 |
2021/07/08 | 834 | 834 | 816 | 816 | 78,000 |
2021/07/07 | 840 | 843 | 833 | 835 | 44,600 |
2021/07/06 | 854 | 854 | 842 | 843 | 40,500 |
2021/07/05 | 848 | 860 | 848 | 853 | 33,400 |
2021/07/02 | 850 | 854 | 845 | 848 | 48,200 |
2021/07/01 | 865 | 865 | 840 | 843 | 58,400 |
2021/06/30 | 878 | 878 | 855 | 867 | 70,600 |
2021/06/29 | 861 | 871 | 847 | 866 | 66,200 |
2021/06/28 | 854 | 871 | 845 | 869 | 67,700 |
2021/06/25 | 860 | 860 | 844 | 848 | 51,300 |
2021/06/24 | 856 | 856 | 841 | 851 | 34,600 |
2021/06/23 | 843 | 861 | 840 | 856 | 78,500 |
2021/06/22 | 863 | 868 | 841 | 843 | 67,500 |
2021/06/21 | 851 | 853 | 838 | 842 | 102,100 |
2021/06/18 | 886 | 893 | 862 | 862 | 65,700 |
2021/06/17 | 882 | 887 | 870 | 884 | 50,300 |
2021/06/16 | 898 | 898 | 877 | 886 | 104,100 |
2021/06/15 | 934 | 934 | 902 | 902 | 75,500 |
2021/06/14 | 925 | 935 | 903 | 926 | 116,100 |
2021/06/11 | 921 | 961 | 921 | 947 | 315,100 |
2021/06/10 | 890 | 916 | 868 | 908 | 351,300 |
2021/06/09 | 835 | 838 | 824 | 827 | 32,300 |
2021/06/08 | 835 | 842 | 835 | 837 | 27,500 |
2021/06/07 | 841 | 845 | 833 | 835 | 39,700 |
2021/06/04 | 835 | 843 | 832 | 838 | 22,900 |
2021/06/03 | 847 | 852 | 836 | 842 | 19,200 |
2021/06/02 | 844 | 852 | 831 | 847 | 23,000 |
2021/06/01 | 832 | 847 | 826 | 844 | 41,200 |
2021/05/31 | 854 | 854 | 825 | 828 | 27,300 |
2021/05/28 | 864 | 864 | 847 | 856 | 33,300 |
2021/05/27 | 845 | 865 | 845 | 854 | 99,000 |
2021/05/26 | 859 | 859 | 843 | 843 | 31,100 |
2021/05/25 | 863 | 874 | 860 | 866 | 54,800 |
2021/05/24 | 863 | 863 | 842 | 860 | 33,800 |
2021/05/21 | 870 | 875 | 858 | 866 | 45,400 |
2021/05/20 | 869 | 878 | 857 | 865 | 39,700 |
2021/05/19 | 846 | 869 | 842 | 869 | 55,700 |
2021/05/18 | 837 | 856 | 837 | 856 | 64,900 |
2021/05/17 | 802 | 840 | 802 | 834 | 62,300 |
2021/05/14 | 811 | 834 | 811 | 811 | 33,900 |
2021/05/13 | 808 | 824 | 803 | 803 | 48,600 |
2021/05/12 | 808 | 822 | 807 | 808 | 45,700 |
2021/05/11 | 832 | 832 | 805 | 805 | 73,200 |
2021/05/10 | 814 | 827 | 814 | 825 | 22,300 |
2021/05/07 | 815 | 816 | 806 | 807 | 27,900 |
2021/05/06 | 811 | 826 | 811 | 811 | 39,900 |
2021/04/30 | 818 | 834 | 816 | 816 | 45,700 |
2021/04/28 | 830 | 830 | 814 | 814 | 59,700 |
2021/04/27 | 844 | 845 | 830 | 832 | 41,200 |
2021/04/26 | 855 | 855 | 835 | 844 | 41,800 |
2021/04/23 | 854 | 861 | 852 | 855 | 40,600 |
2021/04/22 | 857 | 860 | 849 | 858 | 47,500 |
2021/04/21 | 857 | 860 | 834 | 847 | 98,100 |
2021/04/20 | 865 | 878 | 855 | 869 | 62,800 |
2021/04/19 | 884 | 892 | 877 | 880 | 26,000 |
2021/04/16 | 876 | 883 | 872 | 877 | 28,100 |
2021/04/15 | 857 | 882 | 851 | 880 | 84,500 |
2021/04/14 | 881 | 884 | 862 | 864 | 60,700 |
2021/04/13 | 890 | 894 | 880 | 883 | 74,300 |
2021/04/12 | 900 | 910 | 883 | 886 | 74,700 |
2021/04/09 | 900 | 905 | 890 | 896 | 88,600 |
2021/04/08 | 897 | 897 | 886 | 892 | 72,600 |
2021/04/07 | 900 | 913 | 887 | 898 | 134,700 |
2021/04/06 | 868 | 909 | 868 | 892 | 171,900 |
2021/04/05 | 871 | 872 | 829 | 856 | 84,400 |
2021/04/02 | 870 | 870 | 858 | 862 | 39,000 |
2021/04/01 | 850 | 860 | 847 | 851 | 45,200 |
2021/03/31 | 850 | 869 | 848 | 848 | 83,000 |
2021/03/30 | 874 | 874 | 842 | 847 | 95,600 |
2021/03/29 | 873 | 883 | 864 | 883 | 75,300 |
2021/03/26 | 854 | 859 | 849 | 858 | 46,000 |
2021/03/25 | 858 | 861 | 848 | 854 | 56,000 |
2021/03/24 | 855 | 858 | 843 | 843 | 55,200 |
2021/03/23 | 884 | 884 | 864 | 866 | 34,800 |
2021/03/22 | 876 | 880 | 867 | 880 | 41,700 |
2021/03/19 | 865 | 879 | 859 | 879 | 82,600 |
2021/03/18 | 895 | 895 | 864 | 870 | 69,600 |
2021/03/17 | 858 | 876 | 850 | 876 | 53,700 |
2021/03/16 | 852 | 857 | 842 | 850 | 59,900 |
2021/03/15 | 842 | 851 | 833 | 851 | 60,700 |
2021/03/12 | 819 | 829 | 818 | 828 | 83,600 |
2021/03/11 | 829 | 829 | 811 | 825 | 62,700 |
2021/03/10 | 837 | 837 | 828 | 828 | 69,200 |
2021/03/09 | 833 | 843 | 826 | 836 | 70,800 |
2021/03/08 | 842 | 842 | 819 | 833 | 48,400 |
2021/03/05 | 827 | 835 | 812 | 830 | 73,300 |
2021/03/04 | 823 | 830 | 817 | 823 | 44,700 |
2021/03/03 | 858 | 858 | 821 | 823 | 85,500 |
2021/03/02 | 854 | 862 | 845 | 856 | 54,100 |
2021/03/01 | 845 | 855 | 845 | 854 | 33,100 |
2021/02/26 | 850 | 855 | 838 | 842 | 76,500 |
2021/02/25 | 853 | 854 | 837 | 850 | 75,100 |
2021/02/24 | 856 | 860 | 840 | 842 | 86,700 |
2021/02/22 | 865 | 868 | 852 | 856 | 58,800 |
2021/02/19 | 869 | 869 | 855 | 867 | 52,700 |
2021/02/18 | 865 | 877 | 861 | 869 | 63,100 |
2021/02/17 | 892 | 892 | 866 | 867 | 81,500 |
2021/02/16 | 898 | 903 | 886 | 896 | 50,300 |
2021/02/15 | 910 | 910 | 882 | 895 | 64,200 |
2021/02/12 | 927 | 927 | 878 | 895 | 115,900 |
2021/02/10 | 944 | 945 | 937 | 942 | 22,200 |
2021/02/09 | 949 | 950 | 938 | 946 | 25,500 |
2021/02/08 | 936 | 954 | 925 | 954 | 59,200 |
2021/02/05 | 954 | 954 | 937 | 941 | 40,000 |
2021/02/04 | 976 | 976 | 947 | 951 | 40,200 |
2021/02/03 | 977 | 984 | 970 | 981 | 37,500 |
2021/02/02 | 960 | 973 | 957 | 973 | 39,500 |
2021/02/01 | 963 | 974 | 956 | 962 | 37,200 |
2021/01/29 | 958 | 980 | 958 | 968 | 53,300 |
2021/01/28 | 975 | 976 | 952 | 959 | 379,000 |
2021/01/27 | 990 | 1,002 | 975 | 976 | 126,700 |
2021/01/26 | 980 | 997 | 973 | 990 | 119,300 |
2021/01/25 | 970 | 990 | 963 | 981 | 60,200 |
2021/01/22 | 962 | 991 | 961 | 970 | 64,200 |
2021/01/21 | 957 | 970 | 956 | 967 | 57,000 |
2021/01/20 | 931 | 965 | 925 | 959 | 75,500 |
2021/01/19 | 961 | 961 | 922 | 927 | 79,600 |
2021/01/18 | 961 | 973 | 948 | 951 | 43,400 |
2021/01/15 | 976 | 990 | 964 | 964 | 53,600 |
2021/01/14 | 978 | 999 | 975 | 990 | 50,800 |
2021/01/13 | 991 | 1,000 | 980 | 982 | 53,200 |
2021/01/12 | 988 | 1,001 | 977 | 998 | 124,400 |
2021/01/08 | 954 | 981 | 951 | 978 | 76,600 |
2021/01/07 | 957 | 968 | 944 | 953 | 71,300 |
2021/01/06 | 944 | 962 | 936 | 944 | 53,900 |
2021/01/05 | 940 | 957 | 938 | 939 | 59,200 |
2021/01/04 | 949 | 965 | 937 | 953 | 79,300 |