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 |
---|---|---|---|---|---|
2023/12/29 | 696 | 709 | 696 | 697 | 37,300 |
2023/12/28 | 693 | 698 | 689 | 698 | 44,200 |
2023/12/27 | 696 | 710 | 687 | 707 | 81,500 |
2023/12/26 | 687 | 691 | 685 | 686 | 38,200 |
2023/12/25 | 709 | 709 | 686 | 690 | 72,800 |
2023/12/22 | 682 | 691 | 680 | 689 | 44,900 |
2023/12/21 | 679 | 686 | 677 | 677 | 43,300 |
2023/12/20 | 688 | 695 | 683 | 686 | 40,300 |
2023/12/19 | 690 | 691 | 683 | 691 | 26,500 |
2023/12/18 | 699 | 699 | 678 | 685 | 45,000 |
2023/12/15 | 688 | 704 | 688 | 703 | 63,200 |
2023/12/14 | 688 | 696 | 687 | 688 | 37,000 |
2023/12/13 | 688 | 690 | 682 | 684 | 26,200 |
2023/12/12 | 695 | 695 | 686 | 690 | 37,200 |
2023/12/11 | 694 | 702 | 690 | 699 | 27,000 |
2023/12/08 | 698 | 705 | 687 | 692 | 53,300 |
2023/12/07 | 705 | 712 | 701 | 701 | 29,600 |
2023/12/06 | 685 | 708 | 685 | 707 | 45,800 |
2023/12/05 | 700 | 702 | 683 | 685 | 67,000 |
2023/12/04 | 706 | 710 | 697 | 705 | 18,300 |
2023/12/01 | 713 | 713 | 702 | 704 | 29,600 |
2023/11/30 | 725 | 727 | 711 | 711 | 35,200 |
2023/11/29 | 725 | 735 | 724 | 733 | 33,500 |
2023/11/28 | 710 | 731 | 710 | 731 | 93,400 |
2023/11/27 | 700 | 715 | 699 | 702 | 59,000 |
2023/11/24 | 718 | 718 | 699 | 703 | 34,500 |
2023/11/22 | 701 | 717 | 695 | 705 | 63,800 |
2023/11/21 | 678 | 705 | 678 | 704 | 86,600 |
2023/11/20 | 670 | 676 | 666 | 671 | 47,600 |
2023/11/17 | 654 | 665 | 654 | 664 | 57,300 |
2023/11/16 | 668 | 668 | 642 | 648 | 116,700 |
2023/11/15 | 688 | 695 | 670 | 670 | 123,000 |
2023/11/14 | 681 | 686 | 681 | 684 | 43,200 |
2023/11/13 | 717 | 717 | 671 | 679 | 223,900 |
2023/11/10 | 744 | 748 | 733 | 747 | 43,200 |
2023/11/09 | 758 | 761 | 750 | 756 | 39,000 |
2023/11/08 | 756 | 758 | 746 | 751 | 62,000 |
2023/11/07 | 753 | 753 | 729 | 747 | 54,100 |
2023/11/06 | 752 | 758 | 747 | 753 | 91,300 |
2023/11/02 | 725 | 744 | 725 | 743 | 61,300 |
2023/11/01 | 719 | 725 | 716 | 723 | 44,800 |
2023/10/31 | 703 | 712 | 702 | 712 | 43,400 |
2023/10/30 | 706 | 710 | 697 | 700 | 54,600 |
2023/10/27 | 703 | 710 | 702 | 708 | 31,600 |
2023/10/26 | 701 | 706 | 698 | 703 | 45,300 |
2023/10/25 | 719 | 719 | 702 | 703 | 42,300 |
2023/10/24 | 705 | 714 | 690 | 711 | 68,500 |
2023/10/23 | 706 | 716 | 701 | 701 | 49,400 |
2023/10/20 | 708 | 717 | 703 | 713 | 46,200 |
2023/10/19 | 705 | 714 | 703 | 709 | 38,700 |
2023/10/18 | 710 | 710 | 699 | 708 | 54,400 |
2023/10/17 | 700 | 709 | 698 | 703 | 39,200 |
2023/10/16 | 704 | 708 | 694 | 697 | 68,000 |
2023/10/13 | 713 | 718 | 703 | 704 | 44,000 |
2023/10/12 | 705 | 716 | 704 | 715 | 41,100 |
2023/10/11 | 717 | 717 | 707 | 709 | 47,700 |
2023/10/10 | 707 | 721 | 706 | 718 | 39,100 |
2023/10/06 | 707 | 715 | 707 | 709 | 29,500 |
2023/10/05 | 702 | 710 | 700 | 709 | 54,900 |
2023/10/04 | 705 | 710 | 701 | 703 | 72,500 |
2023/10/03 | 720 | 721 | 711 | 711 | 47,400 |
2023/10/02 | 738 | 741 | 721 | 722 | 68,400 |
2023/09/29 | 751 | 751 | 735 | 736 | 32,000 |
2023/09/28 | 752 | 754 | 736 | 752 | 79,900 |
2023/09/27 | 734 | 752 | 731 | 752 | 59,700 |
2023/09/26 | 750 | 751 | 737 | 740 | 48,100 |
2023/09/25 | 752 | 756 | 746 | 754 | 51,500 |
2023/09/22 | 740 | 745 | 738 | 740 | 65,400 |
2023/09/21 | 753 | 754 | 743 | 744 | 47,100 |
2023/09/20 | 747 | 755 | 746 | 752 | 73,300 |
2023/09/19 | 774 | 776 | 746 | 750 | 74,500 |
2023/09/15 | 779 | 790 | 770 | 786 | 75,400 |
2023/09/14 | 774 | 788 | 767 | 779 | 172,500 |
2023/09/13 | 775 | 787 | 767 | 779 | 90,700 |
2023/09/12 | 760 | 773 | 760 | 772 | 40,400 |
2023/09/11 | 768 | 768 | 750 | 759 | 50,400 |
2023/09/08 | 759 | 768 | 758 | 763 | 83,800 |
2023/09/07 | 760 | 760 | 751 | 759 | 70,400 |
2023/09/06 | 749 | 760 | 746 | 760 | 31,900 |
2023/09/05 | 743 | 754 | 740 | 751 | 72,700 |
2023/09/04 | 730 | 741 | 730 | 741 | 32,900 |
2023/09/01 | 740 | 741 | 727 | 734 | 65,100 |
2023/08/31 | 735 | 748 | 735 | 745 | 53,000 |
2023/08/30 | 729 | 737 | 728 | 734 | 72,800 |
2023/08/29 | 722 | 728 | 715 | 727 | 52,000 |
2023/08/28 | 723 | 730 | 717 | 717 | 102,800 |
2023/08/25 | 696 | 708 | 693 | 705 | 69,000 |
2023/08/24 | 710 | 710 | 700 | 700 | 33,200 |
2023/08/23 | 700 | 710 | 697 | 710 | 38,600 |
2023/08/22 | 708 | 709 | 700 | 701 | 35,400 |
2023/08/21 | 705 | 712 | 700 | 706 | 61,400 |
2023/08/18 | 700 | 706 | 691 | 706 | 142,700 |
2023/08/17 | 701 | 707 | 696 | 696 | 142,700 |
2023/08/16 | 701 | 708 | 699 | 705 | 136,400 |
2023/08/15 | 715 | 715 | 701 | 701 | 119,000 |
2023/08/14 | 722 | 723 | 717 | 717 | 91,300 |
2023/08/10 | 763 | 763 | 719 | 719 | 311,300 |
2023/08/09 | 801 | 810 | 790 | 808 | 127,800 |
2023/08/08 | 834 | 834 | 809 | 810 | 57,800 |
2023/08/07 | 807 | 831 | 805 | 831 | 48,900 |
2023/08/04 | 797 | 815 | 797 | 815 | 39,000 |
2023/08/03 | 794 | 816 | 787 | 796 | 184,600 |
2023/08/02 | 818 | 824 | 804 | 809 | 84,400 |
2023/08/01 | 847 | 847 | 826 | 828 | 65,400 |
2023/07/31 | 865 | 865 | 842 | 851 | 82,100 |
2023/07/28 | 840 | 852 | 829 | 850 | 145,600 |
2023/07/27 | 854 | 854 | 845 | 854 | 106,900 |
2023/07/26 | 860 | 862 | 846 | 862 | 45,000 |
2023/07/25 | 851 | 867 | 851 | 860 | 46,400 |
2023/07/24 | 849 | 860 | 848 | 852 | 59,500 |
2023/07/21 | 840 | 841 | 833 | 836 | 34,900 |
2023/07/20 | 845 | 854 | 836 | 853 | 53,200 |
2023/07/19 | 859 | 859 | 842 | 853 | 91,000 |
2023/07/18 | 847 | 857 | 841 | 848 | 27,800 |
2023/07/14 | 860 | 860 | 832 | 847 | 51,000 |
2023/07/13 | 847 | 860 | 842 | 854 | 127,500 |
2023/07/12 | 845 | 852 | 831 | 839 | 68,600 |
2023/07/11 | 837 | 852 | 834 | 836 | 158,800 |
2023/07/10 | 806 | 829 | 799 | 825 | 136,800 |
2023/07/07 | 793 | 806 | 790 | 793 | 76,200 |
2023/07/06 | 795 | 811 | 794 | 804 | 57,000 |
2023/07/05 | 809 | 810 | 796 | 797 | 57,600 |
2023/07/04 | 802 | 812 | 798 | 812 | 46,300 |
2023/07/03 | 796 | 812 | 796 | 811 | 37,000 |
2023/06/30 | 800 | 802 | 786 | 792 | 83,600 |
2023/06/29 | 802 | 803 | 790 | 796 | 82,200 |
2023/06/28 | 802 | 809 | 796 | 803 | 68,400 |
2023/06/27 | 783 | 794 | 778 | 794 | 69,100 |
2023/06/26 | 798 | 798 | 781 | 783 | 57,400 |
2023/06/23 | 821 | 826 | 797 | 800 | 99,400 |
2023/06/22 | 817 | 828 | 815 | 819 | 68,900 |
2023/06/21 | 831 | 839 | 820 | 821 | 75,400 |
2023/06/20 | 841 | 841 | 828 | 840 | 59,500 |
2023/06/19 | 842 | 843 | 827 | 842 | 65,000 |
2023/06/16 | 845 | 852 | 837 | 842 | 111,500 |
2023/06/15 | 853 | 861 | 844 | 848 | 82,200 |
2023/06/14 | 833 | 857 | 829 | 857 | 81,800 |
2023/06/13 | 838 | 841 | 829 | 833 | 52,900 |
2023/06/12 | 825 | 841 | 821 | 831 | 50,500 |
2023/06/09 | 824 | 834 | 819 | 820 | 68,900 |
2023/06/08 | 830 | 837 | 814 | 815 | 52,600 |
2023/06/07 | 854 | 855 | 836 | 837 | 80,700 |
2023/06/06 | 869 | 872 | 842 | 842 | 69,600 |
2023/06/05 | 877 | 889 | 871 | 883 | 127,500 |
2023/06/02 | 834 | 868 | 829 | 860 | 154,200 |
2023/06/01 | 821 | 839 | 817 | 826 | 133,800 |
2023/05/31 | 802 | 827 | 801 | 825 | 139,000 |
2023/05/30 | 812 | 814 | 795 | 809 | 68,100 |
2023/05/29 | 814 | 819 | 804 | 812 | 87,400 |
2023/05/26 | 800 | 805 | 793 | 800 | 83,900 |
2023/05/25 | 799 | 807 | 798 | 800 | 87,900 |
2023/05/24 | 787 | 801 | 782 | 800 | 66,400 |
2023/05/23 | 800 | 806 | 782 | 787 | 71,700 |
2023/05/22 | 781 | 797 | 781 | 797 | 41,600 |
2023/05/19 | 788 | 788 | 776 | 781 | 95,100 |
2023/05/18 | 802 | 802 | 787 | 788 | 48,000 |
2023/05/17 | 792 | 801 | 784 | 792 | 61,700 |
2023/05/16 | 811 | 811 | 792 | 799 | 63,200 |
2023/05/15 | 820 | 820 | 798 | 801 | 56,500 |
2023/05/12 | 835 | 840 | 804 | 816 | 118,500 |
2023/05/11 | 787 | 798 | 783 | 792 | 36,400 |
2023/05/10 | 815 | 815 | 791 | 791 | 49,400 |
2023/05/09 | 794 | 821 | 794 | 812 | 67,700 |
2023/05/08 | 789 | 796 | 788 | 789 | 43,200 |
2023/05/02 | 794 | 797 | 781 | 793 | 34,300 |
2023/05/01 | 789 | 795 | 785 | 794 | 43,300 |
2023/04/28 | 778 | 785 | 770 | 782 | 55,600 |
2023/04/27 | 778 | 778 | 767 | 775 | 55,300 |
2023/04/26 | 796 | 796 | 780 | 785 | 60,400 |
2023/04/25 | 798 | 810 | 793 | 795 | 61,200 |
2023/04/24 | 798 | 802 | 789 | 802 | 51,200 |
2023/04/21 | 796 | 797 | 782 | 788 | 71,400 |
2023/04/20 | 796 | 801 | 791 | 797 | 28,400 |
2023/04/19 | 804 | 804 | 796 | 799 | 45,400 |
2023/04/18 | 799 | 813 | 799 | 810 | 36,400 |
2023/04/17 | 813 | 813 | 796 | 798 | 35,500 |
2023/04/14 | 803 | 814 | 798 | 808 | 52,100 |
2023/04/13 | 792 | 799 | 790 | 791 | 69,100 |
2023/04/12 | 798 | 799 | 782 | 792 | 51,800 |
2023/04/11 | 808 | 810 | 790 | 797 | 85,900 |
2023/04/10 | 814 | 814 | 800 | 802 | 45,600 |
2023/04/07 | 810 | 814 | 804 | 806 | 42,400 |
2023/04/06 | 800 | 813 | 797 | 806 | 72,800 |
2023/04/05 | 830 | 838 | 813 | 813 | 65,600 |
2023/04/04 | 837 | 844 | 833 | 838 | 73,000 |
2023/04/03 | 856 | 863 | 846 | 848 | 65,600 |
2023/03/31 | 840 | 850 | 835 | 843 | 62,600 |
2023/03/30 | 858 | 862 | 844 | 849 | 58,600 |
2023/03/29 | 843 | 870 | 841 | 866 | 99,500 |
2023/03/28 | 855 | 855 | 833 | 838 | 51,400 |
2023/03/27 | 848 | 857 | 837 | 842 | 55,900 |
2023/03/24 | 833 | 842 | 818 | 838 | 68,300 |
2023/03/23 | 814 | 826 | 808 | 820 | 55,700 |
2023/03/22 | 834 | 841 | 820 | 825 | 57,500 |
2023/03/20 | 824 | 832 | 812 | 812 | 48,500 |
2023/03/17 | 822 | 840 | 822 | 835 | 47,500 |
2023/03/16 | 799 | 810 | 797 | 806 | 81,500 |
2023/03/15 | 803 | 825 | 803 | 822 | 53,600 |
2023/03/14 | 810 | 811 | 788 | 800 | 100,700 |
2023/03/13 | 833 | 834 | 814 | 827 | 71,700 |
2023/03/10 | 870 | 870 | 845 | 848 | 103,300 |
2023/03/09 | 883 | 889 | 869 | 880 | 53,000 |
2023/03/08 | 879 | 881 | 870 | 875 | 59,800 |
2023/03/07 | 867 | 880 | 867 | 879 | 45,500 |
2023/03/06 | 866 | 874 | 850 | 865 | 52,400 |
2023/03/03 | 854 | 864 | 844 | 862 | 66,300 |
2023/03/02 | 839 | 850 | 837 | 848 | 64,500 |
2023/03/01 | 853 | 857 | 830 | 839 | 81,400 |
2023/02/28 | 863 | 871 | 849 | 854 | 130,000 |
2023/02/27 | 864 | 867 | 853 | 863 | 45,200 |
2023/02/24 | 893 | 893 | 873 | 879 | 74,400 |
2023/02/22 | 900 | 903 | 875 | 890 | 56,100 |
2023/02/21 | 871 | 908 | 869 | 902 | 94,400 |
2023/02/20 | 863 | 871 | 850 | 869 | 75,300 |
2023/02/17 | 834 | 855 | 827 | 849 | 129,800 |
2023/02/16 | 878 | 878 | 836 | 849 | 140,200 |
2023/02/15 | 929 | 930 | 872 | 878 | 122,300 |
2023/02/14 | 931 | 950 | 930 | 944 | 49,300 |
2023/02/13 | 934 | 934 | 909 | 917 | 25,100 |
2023/02/10 | 921 | 944 | 921 | 939 | 16,800 |
2023/02/09 | 925 | 942 | 925 | 936 | 20,100 |
2023/02/08 | 933 | 955 | 931 | 950 | 34,400 |
2023/02/07 | 933 | 936 | 926 | 932 | 12,200 |
2023/02/06 | 924 | 936 | 923 | 928 | 36,200 |
2023/02/03 | 925 | 928 | 909 | 920 | 43,400 |
2023/02/02 | 927 | 945 | 927 | 939 | 68,200 |
2023/02/01 | 945 | 945 | 909 | 912 | 33,900 |
2023/01/31 | 916 | 946 | 914 | 939 | 94,200 |
2023/01/30 | 900 | 917 | 898 | 915 | 58,600 |
2023/01/27 | 901 | 908 | 897 | 901 | 53,600 |
2023/01/26 | 925 | 926 | 901 | 901 | 52,000 |
2023/01/25 | 900 | 928 | 900 | 922 | 79,500 |
2023/01/24 | 880 | 899 | 876 | 897 | 95,800 |
2023/01/23 | 862 | 870 | 855 | 870 | 51,600 |
2023/01/20 | 853 | 859 | 846 | 849 | 43,500 |
2023/01/19 | 840 | 862 | 836 | 853 | 52,100 |
2023/01/18 | 819 | 848 | 819 | 844 | 84,900 |
2023/01/17 | 820 | 837 | 807 | 809 | 68,500 |
2023/01/16 | 857 | 857 | 833 | 834 | 76,800 |
2023/01/13 | 862 | 885 | 861 | 872 | 67,500 |
2023/01/12 | 864 | 880 | 861 | 866 | 47,100 |
2023/01/11 | 859 | 882 | 856 | 864 | 81,900 |
2023/01/10 | 835 | 860 | 833 | 854 | 72,300 |
2023/01/06 | 804 | 837 | 804 | 824 | 48,900 |
2023/01/05 | 799 | 815 | 799 | 814 | 53,800 |
2023/01/04 | 809 | 811 | 792 | 799 | 50,400 |