エムケー精工(5906)の株価時系列情報
エムケー精工(5906)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 401 | 408 | 400 | 400 | 12,000 |
| 2024/07/25 | 406 | 407 | 399 | 404 | 8,400 |
| 2024/07/24 | 407 | 408 | 407 | 408 | 3,100 |
| 2024/07/23 | 407 | 409 | 407 | 407 | 1,000 |
| 2024/07/22 | 409 | 410 | 405 | 407 | 8,100 |
| 2024/07/19 | 409 | 409 | 407 | 407 | 3,500 |
| 2024/07/18 | 405 | 412 | 405 | 412 | 2,300 |
| 2024/07/17 | 408 | 408 | 406 | 407 | 2,900 |
| 2024/07/16 | 408 | 409 | 408 | 408 | 900 |
| 2024/07/12 | 409 | 409 | 406 | 407 | 800 |
| 2024/07/11 | 403 | 409 | 403 | 409 | 3,500 |
| 2024/07/10 | 403 | 406 | 403 | 403 | 3,300 |
| 2024/07/09 | 407 | 407 | 404 | 404 | 3,900 |
| 2024/07/08 | 410 | 411 | 406 | 406 | 5,300 |
| 2024/07/05 | 412 | 412 | 410 | 410 | 700 |
| 2024/07/04 | 408 | 412 | 408 | 412 | 6,100 |
| 2024/07/03 | 408 | 411 | 406 | 406 | 5,000 |
| 2024/07/02 | 408 | 412 | 408 | 411 | 8,000 |
| 2024/07/01 | 408 | 410 | 407 | 409 | 9,600 |
| 2024/06/28 | 399 | 409 | 399 | 405 | 7,700 |
| 2024/06/27 | 400 | 404 | 400 | 404 | 2,100 |
| 2024/06/26 | 401 | 404 | 401 | 402 | 3,800 |
| 2024/06/25 | 398 | 402 | 398 | 402 | 2,100 |
| 2024/06/24 | 402 | 402 | 396 | 399 | 6,100 |
| 2024/06/21 | 399 | 402 | 399 | 400 | 3,100 |
| 2024/06/20 | 405 | 405 | 398 | 399 | 14,800 |
| 2024/06/19 | 402 | 405 | 400 | 402 | 2,200 |
| 2024/06/18 | 396 | 404 | 396 | 404 | 6,200 |
| 2024/06/17 | 400 | 400 | 397 | 397 | 13,600 |
| 2024/06/14 | 404 | 421 | 400 | 407 | 26,500 |
| 2024/06/13 | 406 | 421 | 405 | 409 | 12,400 |
| 2024/06/12 | 402 | 405 | 401 | 404 | 2,800 |
| 2024/06/11 | 400 | 408 | 400 | 403 | 5,000 |
| 2024/06/10 | 397 | 399 | 397 | 399 | 1,800 |
| 2024/06/07 | 397 | 399 | 396 | 398 | 2,500 |
| 2024/06/06 | 395 | 398 | 395 | 397 | 2,200 |
| 2024/06/05 | 396 | 398 | 395 | 395 | 3,200 |
| 2024/06/04 | 397 | 398 | 396 | 398 | 2,700 |
| 2024/06/03 | 396 | 397 | 395 | 397 | 1,700 |
| 2024/05/31 | 393 | 396 | 393 | 396 | 2,100 |
| 2024/05/30 | 396 | 398 | 392 | 393 | 3,600 |
| 2024/05/29 | 398 | 398 | 394 | 395 | 5,300 |
| 2024/05/28 | 393 | 396 | 393 | 395 | 4,100 |
| 2024/05/27 | 392 | 394 | 392 | 393 | 4,900 |
| 2024/05/24 | 398 | 400 | 395 | 397 | 8,700 |
| 2024/05/23 | 397 | 398 | 395 | 397 | 1,700 |
| 2024/05/22 | 395 | 399 | 395 | 397 | 3,300 |
| 2024/05/21 | 398 | 398 | 396 | 397 | 2,100 |
| 2024/05/20 | 396 | 398 | 395 | 398 | 6,900 |
| 2024/05/17 | 396 | 398 | 395 | 397 | 7,600 |
| 2024/05/16 | 400 | 401 | 398 | 398 | 1,800 |
| 2024/05/15 | 396 | 400 | 392 | 400 | 11,800 |
| 2024/05/14 | 397 | 400 | 396 | 398 | 7,600 |
| 2024/05/13 | 399 | 399 | 396 | 397 | 11,600 |
| 2024/05/10 | 403 | 403 | 398 | 399 | 10,200 |
| 2024/05/09 | 406 | 409 | 400 | 403 | 29,300 |
| 2024/05/08 | 409 | 409 | 404 | 406 | 2,500 |
| 2024/05/07 | 409 | 409 | 403 | 409 | 7,100 |
| 2024/05/02 | 406 | 410 | 404 | 407 | 5,700 |
| 2024/05/01 | 405 | 422 | 403 | 409 | 10,000 |
| 2024/04/30 | 400 | 411 | 400 | 405 | 42,400 |
| 2024/04/26 | 420 | 429 | 418 | 422 | 20,300 |
| 2024/04/25 | 426 | 429 | 420 | 423 | 3,700 |
| 2024/04/24 | 427 | 428 | 415 | 428 | 18,400 |
| 2024/04/23 | 432 | 432 | 424 | 425 | 4,600 |
| 2024/04/22 | 414 | 422 | 414 | 419 | 7,300 |
| 2024/04/19 | 418 | 418 | 401 | 413 | 10,200 |
| 2024/04/18 | 416 | 425 | 416 | 418 | 6,800 |
| 2024/04/17 | 419 | 424 | 411 | 416 | 10,700 |
| 2024/04/16 | 422 | 440 | 418 | 422 | 14,000 |
| 2024/04/15 | 423 | 427 | 421 | 423 | 2,800 |
| 2024/04/12 | 420 | 431 | 419 | 423 | 7,100 |
| 2024/04/11 | 426 | 426 | 416 | 424 | 14,800 |
| 2024/04/10 | 419 | 426 | 414 | 426 | 25,300 |
| 2024/04/09 | 420 | 424 | 419 | 419 | 11,300 |
| 2024/04/08 | 417 | 423 | 417 | 420 | 3,700 |
| 2024/04/05 | 421 | 424 | 410 | 423 | 15,800 |
| 2024/04/04 | 426 | 429 | 425 | 429 | 3,000 |
| 2024/04/03 | 425 | 428 | 425 | 426 | 7,100 |
| 2024/04/02 | 430 | 432 | 426 | 426 | 8,900 |
| 2024/04/01 | 433 | 433 | 429 | 429 | 3,900 |
| 2024/03/29 | 436 | 436 | 430 | 431 | 9,800 |
| 2024/03/28 | 428 | 438 | 428 | 429 | 14,600 |
| 2024/03/27 | 434 | 436 | 430 | 433 | 10,600 |
| 2024/03/26 | 431 | 436 | 431 | 432 | 13,600 |
| 2024/03/25 | 434 | 435 | 431 | 431 | 12,300 |
| 2024/03/22 | 430 | 440 | 429 | 434 | 26,000 |
| 2024/03/21 | 431 | 434 | 430 | 430 | 24,100 |
| 2024/03/19 | 431 | 438 | 431 | 434 | 18,000 |
| 2024/03/18 | 444 | 445 | 426 | 434 | 120,000 |
| 2024/03/15 | 451 | 468 | 451 | 465 | 49,700 |
| 2024/03/14 | 450 | 453 | 450 | 453 | 22,000 |
| 2024/03/13 | 446 | 452 | 446 | 450 | 14,700 |
| 2024/03/12 | 445 | 447 | 444 | 447 | 7,900 |
| 2024/03/11 | 448 | 451 | 442 | 445 | 24,500 |
| 2024/03/08 | 448 | 453 | 448 | 448 | 37,000 |
| 2024/03/07 | 446 | 450 | 446 | 449 | 18,500 |
| 2024/03/06 | 443 | 448 | 443 | 448 | 12,400 |
| 2024/03/05 | 445 | 446 | 442 | 444 | 9,100 |
| 2024/03/04 | 444 | 445 | 442 | 444 | 10,600 |
| 2024/03/01 | 445 | 445 | 443 | 444 | 8,000 |
| 2024/02/29 | 447 | 447 | 442 | 443 | 15,200 |
| 2024/02/28 | 438 | 443 | 438 | 442 | 5,800 |
| 2024/02/27 | 438 | 440 | 436 | 440 | 4,000 |
| 2024/02/26 | 444 | 444 | 435 | 440 | 13,500 |
| 2024/02/22 | 433 | 440 | 433 | 436 | 13,300 |
| 2024/02/21 | 435 | 436 | 432 | 436 | 9,100 |
| 2024/02/20 | 432 | 435 | 431 | 435 | 5,000 |
| 2024/02/19 | 427 | 434 | 427 | 432 | 8,700 |
| 2024/02/16 | 427 | 429 | 426 | 427 | 5,200 |
| 2024/02/15 | 428 | 431 | 428 | 428 | 6,000 |
| 2024/02/14 | 429 | 430 | 424 | 427 | 18,800 |
| 2024/02/13 | 444 | 444 | 426 | 430 | 42,500 |
| 2024/02/09 | 434 | 442 | 430 | 442 | 23,100 |
| 2024/02/08 | 434 | 436 | 430 | 433 | 20,900 |
| 2024/02/07 | 436 | 438 | 431 | 436 | 24,400 |
| 2024/02/06 | 434 | 437 | 432 | 436 | 10,600 |
| 2024/02/05 | 439 | 439 | 430 | 434 | 24,800 |
| 2024/02/02 | 441 | 442 | 425 | 431 | 58,300 |
| 2024/02/01 | 451 | 451 | 440 | 443 | 19,100 |
| 2024/01/31 | 440 | 446 | 436 | 445 | 42,200 |
| 2024/01/30 | 456 | 456 | 445 | 445 | 80,800 |
| 2024/01/29 | 462 | 463 | 443 | 462 | 470,300 |
| 2024/01/26 | 425 | 428 | 417 | 422 | 82,600 |
| 2024/01/25 | 417 | 425 | 417 | 425 | 38,500 |
| 2024/01/24 | 410 | 415 | 410 | 415 | 17,100 |
| 2024/01/23 | 412 | 412 | 406 | 410 | 19,400 |
| 2024/01/22 | 407 | 416 | 407 | 412 | 44,800 |
| 2024/01/19 | 406 | 408 | 405 | 408 | 12,100 |
| 2024/01/18 | 400 | 408 | 400 | 408 | 17,700 |
| 2024/01/17 | 399 | 400 | 398 | 400 | 7,700 |
| 2024/01/16 | 398 | 399 | 398 | 399 | 4,300 |
| 2024/01/15 | 398 | 400 | 395 | 399 | 13,600 |
| 2024/01/12 | 399 | 400 | 395 | 398 | 14,700 |
| 2024/01/11 | 398 | 400 | 398 | 399 | 4,300 |
| 2024/01/10 | 400 | 402 | 398 | 399 | 10,600 |
| 2024/01/09 | 403 | 404 | 399 | 400 | 10,700 |
| 2024/01/05 | 397 | 400 | 397 | 400 | 30,900 |
| 2024/01/04 | 391 | 398 | 389 | 397 | 14,100 |
| 2023/12/29 | 394 | 394 | 389 | 389 | 8,700 |
| 2023/12/28 | 388 | 391 | 388 | 390 | 6,200 |
| 2023/12/27 | 386 | 387 | 384 | 387 | 13,500 |
| 2023/12/26 | 385 | 386 | 385 | 386 | 2,000 |
| 2023/12/25 | 387 | 387 | 385 | 385 | 6,700 |
| 2023/12/22 | 385 | 385 | 384 | 385 | 1,600 |
| 2023/12/21 | 386 | 386 | 382 | 383 | 3,900 |
| 2023/12/20 | 383 | 389 | 383 | 386 | 10,600 |
| 2023/12/19 | 380 | 383 | 379 | 383 | 10,500 |
| 2023/12/18 | 386 | 386 | 381 | 381 | 5,900 |
| 2023/12/15 | 381 | 384 | 381 | 384 | 4,200 |
| 2023/12/14 | 384 | 385 | 381 | 381 | 8,100 |
| 2023/12/13 | 385 | 385 | 383 | 383 | 7,700 |
| 2023/12/12 | 390 | 390 | 385 | 385 | 4,600 |
| 2023/12/11 | 384 | 389 | 384 | 387 | 10,700 |
| 2023/12/08 | 387 | 388 | 384 | 384 | 5,900 |
| 2023/12/07 | 388 | 388 | 386 | 386 | 2,700 |
| 2023/12/06 | 387 | 389 | 386 | 388 | 1,500 |
| 2023/12/05 | 386 | 390 | 385 | 387 | 6,800 |
| 2023/12/04 | 391 | 391 | 384 | 388 | 17,300 |
| 2023/12/01 | 391 | 393 | 390 | 390 | 11,300 |
| 2023/11/30 | 389 | 392 | 386 | 391 | 11,600 |
| 2023/11/29 | 390 | 390 | 388 | 389 | 9,900 |
| 2023/11/28 | 388 | 392 | 388 | 389 | 8,500 |
| 2023/11/27 | 387 | 390 | 386 | 388 | 8,200 |
| 2023/11/24 | 388 | 388 | 383 | 386 | 25,800 |
| 2023/11/22 | 388 | 390 | 388 | 388 | 3,200 |
| 2023/11/21 | 392 | 392 | 388 | 389 | 3,600 |
| 2023/11/20 | 393 | 393 | 388 | 388 | 9,900 |
| 2023/11/17 | 383 | 390 | 382 | 390 | 25,300 |
| 2023/11/16 | 387 | 391 | 387 | 391 | 4,900 |
| 2023/11/15 | 388 | 388 | 386 | 387 | 4,300 |
| 2023/11/14 | 386 | 388 | 385 | 385 | 7,500 |
| 2023/11/13 | 391 | 391 | 386 | 386 | 10,800 |
| 2023/11/10 | 390 | 391 | 386 | 391 | 7,400 |
| 2023/11/09 | 392 | 392 | 389 | 390 | 7,300 |
| 2023/11/08 | 389 | 391 | 387 | 389 | 10,000 |
| 2023/11/07 | 391 | 394 | 388 | 389 | 10,200 |
| 2023/11/06 | 397 | 397 | 390 | 391 | 23,800 |
| 2023/11/02 | 399 | 400 | 394 | 395 | 22,900 |
| 2023/11/01 | 395 | 398 | 391 | 397 | 27,700 |
| 2023/10/31 | 400 | 400 | 388 | 395 | 77,100 |
| 2023/10/30 | 405 | 430 | 382 | 395 | 431,600 |
| 2023/10/27 | 375 | 379 | 375 | 379 | 6,900 |
| 2023/10/26 | 374 | 377 | 374 | 375 | 4,000 |
| 2023/10/25 | 375 | 377 | 375 | 377 | 2,300 |
| 2023/10/24 | 378 | 378 | 376 | 377 | 1,700 |
| 2023/10/23 | 375 | 378 | 374 | 374 | 9,700 |
| 2023/10/20 | 376 | 378 | 374 | 378 | 2,800 |
| 2023/10/19 | 375 | 375 | 373 | 374 | 9,300 |
| 2023/10/18 | 375 | 379 | 375 | 377 | 7,400 |
| 2023/10/17 | 376 | 380 | 376 | 377 | 5,700 |
| 2023/10/16 | 379 | 381 | 379 | 381 | 1,500 |
| 2023/10/13 | 379 | 383 | 379 | 381 | 3,100 |
| 2023/10/12 | 379 | 381 | 379 | 380 | 800 |
| 2023/10/11 | 381 | 381 | 378 | 381 | 7,900 |
| 2023/10/10 | 380 | 383 | 378 | 383 | 4,000 |
| 2023/10/06 | 379 | 381 | 375 | 380 | 4,300 |
| 2023/10/05 | 376 | 381 | 376 | 379 | 3,100 |
| 2023/10/04 | 381 | 381 | 375 | 375 | 14,600 |
| 2023/10/03 | 383 | 383 | 380 | 381 | 4,400 |