日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/05/01 879 892 837 870 167,300
2026/04/30 880 885 860 879 18,000
2026/04/28 861 880 860 865 15,100
2026/04/27 850 865 850 861 11,400
2026/04/24 863 877 837 849 15,100
2026/04/23 890 897 862 862 13,400
2026/04/22 896 899 885 896 3,400
2026/04/21 895 895 887 890 3,600
2026/04/20 902 902 890 890 7,500
2026/04/17 887 910 886 887 11,800
2026/04/16 896 904 886 887 11,600
2026/04/15 899 907 882 887 11,800
2026/04/14 893 911 893 893 9,700
2026/04/13 914 917 890 893 16,600
2026/04/10 942 943 916 916 16,800
2026/04/09 913 953 913 927 32,200
2026/04/08 902 916 899 914 24,800
2026/04/07 886 902 885 887 27,400
2026/04/06 877 887 875 878 16,200
2026/04/03 864 874 864 870 14,000
2026/03/27 857 872 855 865 24,600
2026/03/26 881 892 863 864 28,200
2026/03/25 871 884 857 877 120,600
2026/03/24 850 864 837 854 40,700
2026/03/23 850 850 814 829 67,800
2026/03/19 879 879 855 857 74,300
2026/03/18 883 904 874 887 69,700
2026/03/17 925 927 911 913 70,500
2026/03/16 913 917 902 910 40,400
2026/03/13 930 952 918 921 72,500
2026/03/12 985 1,005 955 959 70,400
2026/03/11 965 990 958 970 48,700
2026/03/10 950 971 947 958 27,100
2026/03/09 945 955 908 935 59,700
2026/03/06 970 997 970 975 37,400
2026/03/05 963 1,001 963 982 45,800
2026/03/04 950 965 900 918 102,600
2026/03/03 1,008 1,008 975 979 64,000
2026/03/02 989 1,006 979 1,005 63,500
2026/02/27 967 1,009 967 1,006 60,400
2026/02/26 978 994 965 965 46,400
2026/02/25 983 990 966 975 38,200
2026/02/24 955 988 938 988 58,400
2026/02/20 970 970 950 963 16,800
2026/02/19 960 971 955 971 21,100
2026/02/18 963 969 950 966 25,300
2026/02/17 940 968 933 963 41,500
2026/02/16 900 946 885 945 62,700
2026/02/13 946 946 901 901 49,800
2026/02/12 925 948 915 946 40,700
2026/02/10 925 925 903 913 30,600
2026/02/09 943 950 900 910 76,700
2026/02/06 892 929 888 918 113,000
2026/02/05 871 914 853 892 144,800
2026/02/04 832 892 832 877 310,900
2026/02/03 830 898 812 831 931,600
2026/02/02 748 748 748 748 29,600
2026/01/30 649 655 640 648 31,400
2026/01/29 655 656 646 649 22,700
2026/01/28 667 667 654 655 35,400
2026/01/27 682 682 666 669 28,900
2026/01/26 690 699 680 685 15,100
2026/01/23 704 704 673 698 37,100
2026/01/22 697 735 695 704 99,000
2026/01/21 675 706 667 700 35,800
2026/01/20 688 700 683 693 40,100
2026/01/19 672 685 670 682 36,600
2026/01/16 670 687 666 675 42,000
2026/01/15 650 668 647 667 20,100
2026/01/14 653 656 647 651 12,300
2026/01/13 653 659 650 653 17,600
2026/01/09 656 656 650 652 9,400
2026/01/08 659 669 651 651 17,400
2026/01/07 665 669 656 664 12,800
2026/01/06 650 670 646 669 52,400
2026/01/05 651 656 639 652 33,800
2025/12/30 656 656 636 651 40,100
2025/12/29 670 675 653 656 28,200
2025/12/26 666 678 637 660 83,300
2025/12/25 661 667 647 659 52,400
2025/12/24 678 684 646 671 54,300
2025/12/23 644 668 632 668 86,500
2025/12/22 656 670 622 645 173,400
2025/12/19 706 706 633 646 296,500
2025/12/18 690 720 651 676 836,400
2025/12/17 560 650 559 650 1,028,700
2025/12/16 546 569 545 550 35,200
2025/12/15 545 548 541 546 7,700
2025/12/12 541 544 537 539 6,000
2025/12/11 540 545 537 538 10,400
2025/12/10 544 549 540 541 9,300
2025/12/09 547 548 543 544 7,000
2025/12/08 558 560 543 546 19,800
2025/12/05 554 555 550 553 5,600
2025/12/04 547 554 546 554 10,100
2025/12/03 552 552 543 543 7,000
2025/12/02 555 555 546 546 14,400
2025/12/01 554 554 547 551 7,700
2025/11/28 550 554 548 554 9,900
2025/11/27 545 550 543 550 9,600
2025/11/26 542 545 536 543 9,200
2025/11/25 535 543 535 538 16,400
2025/11/21 529 537 528 537 9,400
2025/11/20 537 537 528 531 11,900
2025/11/19 536 540 533 533 6,800
2025/11/18 547 547 536 536 17,300
2025/11/17 550 556 543 548 23,900
2025/11/14 554 554 547 550 7,000
2025/11/13 546 555 544 555 13,200
2025/11/12 554 555 543 546 17,200
2025/11/11 537 555 536 555 48,200
2025/11/10 535 542 526 534 24,500
2025/11/07 534 539 534 535 8,300
2025/11/06 528 542 528 535 12,500
2025/11/05 531 532 526 531 7,400
2025/11/04 532 546 531 532 26,000
2025/10/31 538 538 523 523 25,900
2025/10/30 540 542 522 542 49,900
2025/10/29 539 540 520 530 37,400
2025/10/28 542 553 538 539 20,500
2025/10/27 549 553 539 542 19,800
2025/10/24 540 546 539 546 9,100
2025/10/23 535 538 532 538 10,500
2025/10/22 530 535 525 535 10,500
2025/10/21 532 533 528 530 5,000
2025/10/20 516 528 516 528 7,600
2025/10/17 516 517 512 514 8,800
2025/10/16 517 521 510 519 13,000
2025/10/15 510 519 510 512 22,200
2025/10/14 521 521 498 510 46,700
2025/10/10 536 540 525 526 10,600
2025/10/09 540 542 536 536 4,900
2025/10/08 542 544 535 540 2,900
2025/10/07 538 544 533 542 6,700
2025/10/06 534 542 531 540 17,700
2025/10/03 523 533 523 533 8,100
2025/10/02 520 531 520 525 6,200
2025/10/01 542 542 519 520 31,000
2025/09/30 548 554 520 532 38,400
2025/09/29 558 559 547 548 7,300
2025/09/26 550 557 546 557 14,900
2025/09/25 547 552 545 550 8,000
2025/09/24 552 552 543 547 14,000
2025/09/22 557 563 552 552 9,800
2025/09/19 560 566 551 555 20,900
2025/09/18 561 561 552 559 7,000
2025/09/17 555 559 553 558 5,300
2025/09/16 566 566 552 555 13,500
2025/09/12 541 560 540 560 32,000
2025/09/11 553 553 539 541 22,800
2025/09/10 546 555 546 555 19,100
2025/09/09 553 554 546 546 9,700
2025/09/08 541 552 541 546 13,800
2025/09/05 540 544 536 536 14,900
2025/09/04 540 547 539 540 6,300
2025/09/03 545 545 536 536 5,800
2025/09/02 547 549 541 545 8,800
2025/09/01 554 554 534 542 27,800
2025/08/29 560 560 551 551 14,400
2025/08/28 545 558 542 557 26,700
2025/08/27 543 544 538 542 6,200
2025/08/26 544 545 533 539 16,900
2025/08/25 555 555 539 544 23,700
2025/08/22 532 535 532 535 3,400
2025/08/21 542 542 531 532 23,700
2025/08/20 531 541 531 541 16,300
2025/08/19 531 535 530 533 14,800
2025/08/18 531 534 529 532 19,200
2025/08/15 534 535 531 533 8,300
2025/08/14 532 536 527 536 16,800
2025/08/13 539 541 532 537 18,700
2025/08/12 544 546 537 538 23,500
2025/08/08 540 549 535 544 28,000
2025/08/07 540 547 535 540 21,000
2025/08/06 527 550 527 543 48,300
2025/08/05 532 534 521 526 34,500
2025/08/04 532 539 527 539 26,100
2025/08/01 554 554 542 543 43,800
2025/07/31 557 561 550 554 85,700
2025/07/30 540 577 538 561 745,600
2025/07/29 509 509 497 501 46,100
2025/07/28 499 507 499 506 22,700
2025/07/25 491 498 491 497 11,900
2025/07/24 485 495 485 495 14,500
2025/07/23 484 488 480 487 13,200
2025/07/22 485 485 481 481 9,100
2025/07/18 485 488 484 484 9,200
2025/07/17 489 489 483 486 6,400
2025/07/16 484 490 482 489 7,900
2025/07/15 490 491 483 483 12,200
2025/07/14 490 492 488 490 8,500
2025/07/11 492 499 488 490 14,200
2025/07/10 498 498 492 492 8,000
2025/07/09 497 500 491 498 18,800
2025/07/08 490 501 483 497 48,300
2025/07/07 499 508 483 494 87,400
2025/07/04 494 505 491 491 75,600
2025/07/03 480 497 478 494 36,200
2025/07/02 486 492 482 482 20,100
2025/07/01 489 491 484 489 16,000

このページの先頭へ