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 |
|---|---|---|---|---|---|
| 2024/12/30 | 776 | 785 | 764 | 782 | 122,400 |
| 2024/12/27 | 761 | 777 | 750 | 776 | 139,300 |
| 2024/12/26 | 781 | 782 | 772 | 775 | 276,700 |
| 2024/12/25 | 786 | 786 | 768 | 777 | 184,500 |
| 2024/12/24 | 812 | 812 | 782 | 787 | 171,900 |
| 2024/12/23 | 806 | 816 | 804 | 807 | 211,900 |
| 2024/12/20 | 792 | 802 | 783 | 796 | 207,700 |
| 2024/12/19 | 778 | 795 | 778 | 787 | 236,600 |
| 2024/12/18 | 781 | 787 | 775 | 782 | 122,500 |
| 2024/12/17 | 772 | 782 | 753 | 778 | 225,900 |
| 2024/12/16 | 777 | 794 | 768 | 770 | 219,300 |
| 2024/12/13 | 800 | 811 | 779 | 781 | 211,200 |
| 2024/12/12 | 798 | 808 | 789 | 798 | 147,600 |
| 2024/12/11 | 790 | 798 | 783 | 794 | 135,000 |
| 2024/12/10 | 780 | 799 | 777 | 794 | 237,600 |
| 2024/12/09 | 771 | 777 | 746 | 775 | 159,200 |
| 2024/12/06 | 765 | 774 | 760 | 770 | 133,000 |
| 2024/12/05 | 744 | 767 | 741 | 765 | 207,400 |
| 2024/12/04 | 734 | 742 | 732 | 739 | 135,000 |
| 2024/12/03 | 725 | 741 | 725 | 728 | 140,500 |
| 2024/12/02 | 725 | 730 | 719 | 724 | 133,600 |
| 2024/11/29 | 724 | 734 | 713 | 728 | 142,200 |
| 2024/11/28 | 700 | 722 | 698 | 717 | 176,400 |
| 2024/11/27 | 705 | 713 | 703 | 706 | 119,200 |
| 2024/11/26 | 700 | 710 | 694 | 705 | 167,300 |
| 2024/11/25 | 717 | 717 | 678 | 690 | 322,200 |
| 2024/11/22 | 720 | 720 | 710 | 717 | 144,500 |
| 2024/11/21 | 719 | 725 | 708 | 723 | 163,100 |
| 2024/11/20 | 709 | 735 | 690 | 723 | 278,400 |
| 2024/11/19 | 711 | 726 | 697 | 700 | 515,400 |
| 2024/11/18 | 670 | 706 | 660 | 690 | 986,700 |
| 2024/11/15 | 640 | 640 | 640 | 640 | 87,800 |
| 2024/11/14 | 544 | 550 | 540 | 540 | 54,400 |
| 2024/11/13 | 549 | 551 | 542 | 544 | 64,300 |
| 2024/11/12 | 554 | 562 | 548 | 549 | 86,600 |
| 2024/11/11 | 545 | 551 | 545 | 549 | 18,200 |
| 2024/11/08 | 547 | 554 | 544 | 544 | 40,400 |
| 2024/11/07 | 547 | 550 | 542 | 546 | 46,700 |
| 2024/11/06 | 541 | 545 | 536 | 539 | 37,300 |
| 2024/11/05 | 540 | 543 | 531 | 536 | 20,500 |
| 2024/11/01 | 526 | 534 | 526 | 533 | 40,000 |
| 2024/10/31 | 531 | 541 | 530 | 536 | 38,900 |
| 2024/10/30 | 526 | 538 | 526 | 531 | 132,100 |
| 2024/10/29 | 524 | 530 | 524 | 527 | 25,400 |
| 2024/10/28 | 519 | 531 | 519 | 527 | 35,600 |
| 2024/10/25 | 530 | 530 | 513 | 514 | 92,600 |
| 2024/10/24 | 524 | 527 | 521 | 526 | 50,900 |
| 2024/10/23 | 532 | 536 | 527 | 531 | 36,800 |
| 2024/10/22 | 547 | 548 | 534 | 534 | 47,000 |
| 2024/10/21 | 542 | 555 | 542 | 547 | 33,500 |
| 2024/10/18 | 550 | 551 | 541 | 542 | 35,900 |
| 2024/10/17 | 548 | 555 | 548 | 550 | 35,700 |
| 2024/10/16 | 555 | 559 | 548 | 548 | 53,600 |
| 2024/10/15 | 550 | 559 | 544 | 555 | 49,900 |
| 2024/10/11 | 548 | 551 | 544 | 545 | 43,600 |
| 2024/10/10 | 550 | 552 | 543 | 544 | 73,900 |
| 2024/10/09 | 555 | 558 | 550 | 550 | 35,700 |
| 2024/10/08 | 550 | 558 | 547 | 551 | 71,400 |
| 2024/10/07 | 555 | 560 | 553 | 557 | 63,400 |
| 2024/10/04 | 548 | 559 | 545 | 551 | 114,500 |
| 2024/10/03 | 519 | 549 | 517 | 549 | 237,500 |
| 2024/10/02 | 506 | 515 | 503 | 510 | 155,800 |
| 2024/10/01 | 508 | 513 | 504 | 509 | 149,300 |
| 2024/09/30 | 521 | 521 | 506 | 507 | 266,400 |
| 2024/09/27 | 538 | 538 | 530 | 534 | 60,100 |
| 2024/09/26 | 530 | 536 | 526 | 536 | 110,000 |
| 2024/09/25 | 525 | 535 | 522 | 530 | 79,600 |
| 2024/09/24 | 532 | 535 | 524 | 528 | 79,400 |
| 2024/09/20 | 532 | 538 | 527 | 537 | 134,100 |
| 2024/09/19 | 524 | 528 | 518 | 519 | 253,800 |
| 2024/09/18 | 527 | 529 | 519 | 527 | 62,300 |
| 2024/09/17 | 527 | 535 | 517 | 523 | 100,500 |
| 2024/09/13 | 525 | 527 | 518 | 519 | 95,400 |
| 2024/09/12 | 527 | 544 | 524 | 527 | 78,900 |
| 2024/09/11 | 523 | 544 | 520 | 529 | 161,800 |
| 2024/09/10 | 531 | 536 | 521 | 528 | 89,100 |
| 2024/09/09 | 531 | 536 | 524 | 530 | 88,300 |
| 2024/09/06 | 560 | 563 | 536 | 536 | 117,100 |
| 2024/09/05 | 549 | 569 | 547 | 558 | 107,900 |
| 2024/09/04 | 555 | 565 | 546 | 551 | 115,800 |
| 2024/09/03 | 561 | 578 | 561 | 573 | 41,700 |
| 2024/09/02 | 574 | 576 | 559 | 562 | 47,400 |
| 2024/08/30 | 569 | 572 | 566 | 568 | 36,300 |
| 2024/08/29 | 570 | 574 | 563 | 565 | 24,800 |
| 2024/08/28 | 573 | 573 | 565 | 573 | 33,900 |
| 2024/08/27 | 568 | 576 | 567 | 576 | 29,100 |
| 2024/08/26 | 567 | 578 | 565 | 568 | 39,100 |
| 2024/08/23 | 575 | 578 | 568 | 568 | 36,200 |
| 2024/08/22 | 574 | 577 | 571 | 574 | 32,600 |
| 2024/08/21 | 558 | 579 | 555 | 569 | 72,700 |
| 2024/08/20 | 560 | 563 | 552 | 558 | 49,300 |
| 2024/08/19 | 560 | 573 | 550 | 551 | 80,000 |
| 2024/08/16 | 541 | 563 | 540 | 563 | 104,400 |
| 2024/08/15 | 542 | 544 | 533 | 539 | 91,400 |
| 2024/08/14 | 547 | 549 | 536 | 545 | 107,100 |
| 2024/08/13 | 542 | 552 | 528 | 545 | 149,200 |
| 2024/08/09 | 568 | 584 | 559 | 569 | 119,500 |
| 2024/08/08 | 556 | 569 | 554 | 558 | 54,500 |
| 2024/08/07 | 537 | 577 | 533 | 558 | 91,100 |
| 2024/08/06 | 559 | 569 | 538 | 547 | 117,900 |
| 2024/08/05 | 560 | 569 | 522 | 539 | 185,100 |
| 2024/08/02 | 606 | 608 | 580 | 580 | 151,600 |
| 2024/08/01 | 642 | 642 | 616 | 621 | 101,000 |
| 2024/07/31 | 630 | 645 | 628 | 645 | 107,300 |
| 2024/07/30 | 651 | 651 | 629 | 629 | 99,600 |
| 2024/07/29 | 628 | 652 | 628 | 651 | 86,600 |
| 2024/07/26 | 626 | 631 | 623 | 623 | 42,300 |
| 2024/07/25 | 634 | 634 | 623 | 626 | 102,700 |
| 2024/07/24 | 652 | 654 | 635 | 640 | 88,000 |
| 2024/07/23 | 660 | 668 | 646 | 652 | 129,100 |
| 2024/07/22 | 654 | 665 | 648 | 657 | 248,600 |
| 2024/07/19 | 640 | 658 | 632 | 657 | 172,600 |
| 2024/07/18 | 627 | 640 | 626 | 640 | 149,000 |
| 2024/07/17 | 627 | 635 | 624 | 628 | 156,800 |
| 2024/07/16 | 628 | 629 | 621 | 626 | 123,100 |
| 2024/07/12 | 604 | 632 | 604 | 625 | 535,200 |
| 2024/07/11 | 594 | 615 | 588 | 610 | 645,000 |
| 2024/07/10 | 596 | 596 | 583 | 587 | 131,300 |
| 2024/07/09 | 586 | 596 | 586 | 593 | 78,200 |
| 2024/07/08 | 592 | 593 | 585 | 585 | 80,100 |
| 2024/07/05 | 597 | 599 | 592 | 592 | 61,500 |
| 2024/07/04 | 603 | 604 | 596 | 599 | 63,700 |
| 2024/07/03 | 610 | 610 | 601 | 604 | 66,900 |
| 2024/07/02 | 607 | 612 | 605 | 611 | 50,600 |
| 2024/07/01 | 618 | 620 | 608 | 608 | 99,700 |
| 2024/06/28 | 611 | 612 | 604 | 609 | 101,700 |
| 2024/06/27 | 622 | 624 | 615 | 620 | 86,700 |
| 2024/06/26 | 624 | 629 | 622 | 626 | 77,900 |
| 2024/06/25 | 624 | 628 | 621 | 621 | 65,000 |
| 2024/06/24 | 625 | 633 | 618 | 620 | 64,600 |
| 2024/06/21 | 643 | 648 | 624 | 628 | 197,400 |
| 2024/06/20 | 651 | 658 | 638 | 643 | 157,100 |
| 2024/06/19 | 645 | 651 | 645 | 646 | 75,900 |
| 2024/06/18 | 634 | 650 | 633 | 641 | 132,300 |
| 2024/06/17 | 630 | 630 | 619 | 627 | 65,900 |
| 2024/06/14 | 610 | 632 | 609 | 631 | 130,400 |
| 2024/06/13 | 617 | 619 | 608 | 610 | 40,400 |
| 2024/06/12 | 623 | 627 | 617 | 617 | 48,700 |
| 2024/06/11 | 630 | 630 | 623 | 624 | 45,500 |
| 2024/06/10 | 620 | 636 | 620 | 629 | 87,500 |
| 2024/06/07 | 628 | 628 | 614 | 616 | 28,900 |
| 2024/06/06 | 646 | 646 | 622 | 622 | 100,100 |
| 2024/06/05 | 634 | 648 | 634 | 640 | 120,500 |
| 2024/06/04 | 636 | 640 | 633 | 639 | 89,500 |
| 2024/06/03 | 631 | 638 | 629 | 637 | 87,300 |
| 2024/05/31 | 632 | 637 | 619 | 628 | 1,244,000 |
| 2024/05/30 | 626 | 632 | 624 | 632 | 98,900 |
| 2024/05/29 | 614 | 627 | 612 | 626 | 98,900 |
| 2024/05/28 | 630 | 631 | 616 | 620 | 131,500 |
| 2024/05/27 | 620 | 634 | 617 | 634 | 157,300 |
| 2024/05/24 | 612 | 625 | 610 | 620 | 164,800 |
| 2024/05/23 | 610 | 614 | 596 | 613 | 91,500 |
| 2024/05/22 | 595 | 610 | 592 | 607 | 159,900 |
| 2024/05/21 | 605 | 607 | 592 | 595 | 111,200 |
| 2024/05/20 | 614 | 614 | 604 | 605 | 108,900 |
| 2024/05/17 | 610 | 616 | 606 | 614 | 86,200 |
| 2024/05/16 | 616 | 625 | 607 | 614 | 123,000 |
| 2024/05/15 | 643 | 643 | 599 | 614 | 393,300 |
| 2024/05/14 | 651 | 661 | 643 | 645 | 99,200 |
| 2024/05/13 | 643 | 650 | 643 | 645 | 68,200 |
| 2024/05/10 | 644 | 651 | 640 | 644 | 58,800 |
| 2024/05/09 | 645 | 648 | 639 | 640 | 47,000 |
| 2024/05/08 | 643 | 652 | 641 | 641 | 46,600 |
| 2024/05/07 | 647 | 647 | 638 | 643 | 55,200 |
| 2024/05/02 | 660 | 660 | 641 | 641 | 37,600 |
| 2024/05/01 | 659 | 659 | 649 | 654 | 29,100 |
| 2024/04/30 | 660 | 665 | 658 | 662 | 62,600 |
| 2024/04/26 | 653 | 660 | 641 | 660 | 57,500 |
| 2024/04/25 | 655 | 660 | 654 | 656 | 56,200 |
| 2024/04/24 | 652 | 654 | 646 | 650 | 55,900 |
| 2024/04/23 | 641 | 649 | 635 | 645 | 65,700 |
| 2024/04/22 | 637 | 642 | 624 | 624 | 74,000 |
| 2024/04/19 | 663 | 665 | 624 | 631 | 165,300 |
| 2024/04/18 | 676 | 680 | 664 | 667 | 81,000 |
| 2024/04/17 | 671 | 678 | 666 | 670 | 62,700 |
| 2024/04/16 | 668 | 674 | 661 | 670 | 85,600 |
| 2024/04/15 | 671 | 677 | 669 | 669 | 61,400 |
| 2024/04/12 | 680 | 682 | 673 | 673 | 100,900 |
| 2024/04/11 | 680 | 683 | 673 | 676 | 67,300 |
| 2024/04/10 | 694 | 694 | 681 | 681 | 52,900 |
| 2024/04/09 | 693 | 693 | 683 | 691 | 47,300 |
| 2024/04/08 | 691 | 696 | 687 | 692 | 44,300 |
| 2024/04/05 | 685 | 687 | 677 | 687 | 70,500 |
| 2024/04/04 | 698 | 700 | 688 | 693 | 85,100 |
| 2024/04/03 | 690 | 698 | 686 | 696 | 72,000 |
| 2024/04/02 | 691 | 699 | 688 | 694 | 90,700 |
| 2024/04/01 | 707 | 707 | 691 | 691 | 72,500 |
| 2024/03/29 | 711 | 713 | 704 | 709 | 58,100 |
| 2024/03/28 | 721 | 723 | 708 | 710 | 59,700 |
| 2024/03/27 | 722 | 735 | 722 | 723 | 126,000 |
| 2024/03/26 | 715 | 720 | 699 | 713 | 101,100 |
| 2024/03/25 | 740 | 747 | 720 | 720 | 101,400 |
| 2024/03/22 | 740 | 753 | 740 | 749 | 81,200 |
| 2024/03/21 | 749 | 754 | 734 | 734 | 93,900 |
| 2024/03/19 | 745 | 750 | 736 | 744 | 63,700 |
| 2024/03/18 | 740 | 760 | 740 | 752 | 72,600 |
| 2024/03/15 | 743 | 744 | 735 | 735 | 52,400 |
| 2024/03/14 | 737 | 757 | 737 | 745 | 90,600 |
| 2024/03/13 | 745 | 746 | 728 | 735 | 57,200 |
| 2024/03/12 | 752 | 754 | 735 | 746 | 61,400 |
| 2024/03/11 | 749 | 761 | 749 | 754 | 90,600 |
| 2024/03/08 | 750 | 770 | 749 | 760 | 132,300 |
| 2024/03/07 | 763 | 772 | 750 | 753 | 73,700 |
| 2024/03/06 | 769 | 786 | 761 | 763 | 280,600 |
| 2024/03/05 | 735 | 744 | 730 | 732 | 112,300 |
| 2024/03/04 | 730 | 740 | 719 | 735 | 136,000 |
| 2024/03/01 | 719 | 728 | 718 | 726 | 47,600 |
| 2024/02/29 | 725 | 730 | 716 | 718 | 123,700 |
| 2024/02/28 | 720 | 736 | 720 | 730 | 71,000 |
| 2024/02/27 | 717 | 736 | 717 | 725 | 77,100 |
| 2024/02/26 | 720 | 729 | 715 | 717 | 140,500 |
| 2024/02/22 | 719 | 719 | 692 | 712 | 167,700 |
| 2024/02/21 | 741 | 742 | 707 | 718 | 138,400 |
| 2024/02/20 | 748 | 758 | 744 | 745 | 67,400 |
| 2024/02/19 | 754 | 754 | 731 | 740 | 102,100 |
| 2024/02/16 | 735 | 770 | 735 | 758 | 180,400 |
| 2024/02/15 | 721 | 745 | 720 | 735 | 254,900 |
| 2024/02/14 | 692 | 692 | 675 | 681 | 40,100 |
| 2024/02/13 | 680 | 693 | 679 | 692 | 61,600 |
| 2024/02/09 | 679 | 681 | 674 | 674 | 38,000 |
| 2024/02/08 | 682 | 689 | 674 | 683 | 40,300 |
| 2024/02/07 | 690 | 691 | 681 | 682 | 51,400 |
| 2024/02/06 | 700 | 700 | 692 | 692 | 23,900 |
| 2024/02/05 | 700 | 703 | 696 | 699 | 25,100 |
| 2024/02/02 | 695 | 703 | 695 | 699 | 35,400 |
| 2024/02/01 | 698 | 701 | 692 | 698 | 45,200 |
| 2024/01/31 | 696 | 705 | 695 | 705 | 42,000 |
| 2024/01/30 | 698 | 707 | 696 | 703 | 44,500 |
| 2024/01/29 | 692 | 697 | 690 | 695 | 18,300 |
| 2024/01/26 | 690 | 696 | 686 | 686 | 37,900 |
| 2024/01/25 | 705 | 705 | 694 | 694 | 42,100 |
| 2024/01/24 | 700 | 705 | 691 | 700 | 32,600 |
| 2024/01/23 | 700 | 707 | 698 | 699 | 20,500 |
| 2024/01/22 | 702 | 709 | 701 | 704 | 25,800 |
| 2024/01/19 | 695 | 702 | 694 | 699 | 25,300 |
| 2024/01/18 | 700 | 703 | 694 | 697 | 22,200 |
| 2024/01/17 | 717 | 717 | 695 | 696 | 30,200 |
| 2024/01/16 | 721 | 721 | 702 | 707 | 31,100 |
| 2024/01/15 | 725 | 730 | 717 | 722 | 18,500 |
| 2024/01/12 | 733 | 733 | 715 | 725 | 25,800 |
| 2024/01/11 | 730 | 732 | 722 | 726 | 50,200 |
| 2024/01/10 | 720 | 728 | 714 | 722 | 38,600 |
| 2024/01/09 | 723 | 727 | 714 | 720 | 30,800 |
| 2024/01/05 | 718 | 725 | 713 | 715 | 32,700 |
| 2024/01/04 | 707 | 713 | 692 | 713 | 43,200 |