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 |
|---|---|---|---|---|---|
| 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 |
| 2025/06/30 | 485 | 490 | 485 | 488 | 8,000 |
| 2025/06/27 | 486 | 495 | 485 | 485 | 12,400 |
| 2025/06/26 | 494 | 494 | 485 | 485 | 9,100 |
| 2025/06/25 | 489 | 495 | 489 | 495 | 9,200 |
| 2025/06/24 | 489 | 494 | 488 | 489 | 15,000 |
| 2025/06/23 | 502 | 502 | 486 | 489 | 40,900 |
| 2025/06/20 | 507 | 512 | 505 | 505 | 18,800 |
| 2025/06/19 | 515 | 519 | 506 | 508 | 36,700 |
| 2025/06/18 | 522 | 522 | 507 | 515 | 35,500 |
| 2025/06/17 | 534 | 543 | 511 | 521 | 137,100 |
| 2025/06/16 | 528 | 530 | 504 | 504 | 77,800 |
| 2025/06/13 | 498 | 525 | 496 | 524 | 126,500 |
| 2025/06/12 | 492 | 495 | 485 | 490 | 17,000 |
| 2025/06/11 | 503 | 506 | 487 | 493 | 56,000 |
| 2025/06/10 | 494 | 494 | 484 | 485 | 20,900 |
| 2025/06/09 | 485 | 497 | 485 | 494 | 51,400 |
| 2025/06/06 | 480 | 497 | 475 | 476 | 31,400 |
| 2025/06/05 | 485 | 496 | 469 | 472 | 56,500 |
| 2025/06/04 | 476 | 484 | 476 | 482 | 23,000 |
| 2025/06/03 | 495 | 495 | 476 | 476 | 47,600 |
| 2025/06/02 | 526 | 527 | 496 | 497 | 67,600 |
| 2025/05/30 | 508 | 524 | 499 | 522 | 93,800 |
| 2025/05/29 | 504 | 504 | 492 | 500 | 30,100 |
| 2025/05/28 | 495 | 508 | 488 | 503 | 73,300 |
| 2025/05/27 | 489 | 495 | 476 | 492 | 53,600 |
| 2025/05/26 | 493 | 493 | 462 | 469 | 46,900 |
| 2025/05/23 | 444 | 477 | 443 | 477 | 53,100 |
| 2025/05/22 | 441 | 447 | 440 | 441 | 17,300 |
| 2025/05/21 | 444 | 448 | 441 | 441 | 41,600 |
| 2025/05/20 | 446 | 446 | 441 | 443 | 28,200 |
| 2025/05/19 | 434 | 441 | 434 | 438 | 6,800 |
| 2025/05/16 | 431 | 437 | 431 | 434 | 3,200 |
| 2025/05/15 | 433 | 433 | 430 | 430 | 6,200 |
| 2025/05/14 | 432 | 433 | 431 | 432 | 6,000 |
| 2025/05/13 | 436 | 436 | 431 | 431 | 17,900 |
| 2025/05/12 | 438 | 438 | 432 | 436 | 14,900 |
| 2025/05/09 | 439 | 442 | 435 | 438 | 8,500 |
| 2025/05/08 | 436 | 439 | 436 | 438 | 4,100 |
| 2025/05/07 | 433 | 438 | 433 | 437 | 8,500 |
| 2025/05/02 | 436 | 440 | 422 | 434 | 39,300 |
| 2025/05/01 | 441 | 442 | 434 | 434 | 38,500 |
| 2025/04/30 | 456 | 456 | 437 | 438 | 64,500 |
| 2025/04/28 | 461 | 556 | 447 | 452 | 741,100 |
| 2025/04/25 | 475 | 490 | 475 | 490 | 32,600 |
| 2025/04/24 | 476 | 483 | 471 | 471 | 15,200 |
| 2025/04/23 | 479 | 480 | 471 | 471 | 3,000 |
| 2025/04/22 | 475 | 481 | 471 | 477 | 4,200 |
| 2025/04/21 | 483 | 483 | 474 | 478 | 5,600 |
| 2025/04/18 | 471 | 479 | 471 | 475 | 4,900 |
| 2025/04/17 | 470 | 474 | 464 | 471 | 2,200 |
| 2025/04/16 | 469 | 476 | 466 | 475 | 12,300 |
| 2025/04/15 | 461 | 480 | 461 | 477 | 16,400 |
| 2025/04/14 | 455 | 465 | 436 | 460 | 26,900 |
| 2025/04/11 | 428 | 437 | 425 | 434 | 9,000 |
| 2025/04/10 | 421 | 432 | 421 | 426 | 15,100 |
| 2025/04/09 | 413 | 413 | 401 | 405 | 20,500 |
| 2025/04/08 | 420 | 424 | 407 | 421 | 15,800 |
| 2025/04/07 | 381 | 414 | 374 | 398 | 45,400 |
| 2025/04/04 | 451 | 451 | 430 | 433 | 34,200 |
| 2025/04/03 | 460 | 473 | 447 | 459 | 29,200 |
| 2025/04/02 | 473 | 480 | 469 | 470 | 8,100 |
| 2025/04/01 | 483 | 483 | 473 | 473 | 9,300 |
| 2025/03/31 | 485 | 489 | 469 | 475 | 32,800 |
| 2025/03/28 | 490 | 492 | 489 | 492 | 7,600 |
| 2025/03/27 | 490 | 494 | 486 | 493 | 16,700 |
| 2025/03/26 | 491 | 496 | 490 | 493 | 6,200 |
| 2025/03/25 | 486 | 495 | 486 | 491 | 14,800 |
| 2025/03/24 | 485 | 491 | 483 | 485 | 21,600 |
| 2025/03/21 | 494 | 499 | 483 | 485 | 69,400 |
| 2025/03/19 | 512 | 512 | 491 | 497 | 100,300 |
| 2025/03/18 | 511 | 518 | 509 | 513 | 70,800 |
| 2025/03/17 | 529 | 548 | 528 | 544 | 52,700 |
| 2025/03/14 | 520 | 527 | 520 | 524 | 7,700 |
| 2025/03/13 | 520 | 527 | 519 | 522 | 23,200 |
| 2025/03/12 | 526 | 528 | 515 | 519 | 17,000 |
| 2025/03/11 | 527 | 537 | 502 | 524 | 45,000 |
| 2025/03/10 | 534 | 550 | 528 | 528 | 27,000 |
| 2025/03/07 | 521 | 528 | 519 | 528 | 18,000 |
| 2025/03/06 | 513 | 521 | 513 | 521 | 9,200 |
| 2025/03/05 | 510 | 513 | 510 | 513 | 4,600 |
| 2025/03/04 | 511 | 514 | 507 | 513 | 15,400 |
| 2025/03/03 | 512 | 512 | 509 | 509 | 9,400 |
| 2025/02/28 | 510 | 512 | 506 | 506 | 18,000 |
| 2025/02/27 | 514 | 521 | 513 | 515 | 14,800 |
| 2025/02/26 | 514 | 515 | 508 | 508 | 10,700 |
| 2025/02/25 | 504 | 510 | 503 | 510 | 10,600 |
| 2025/02/21 | 501 | 509 | 501 | 503 | 9,500 |
| 2025/02/20 | 514 | 514 | 505 | 505 | 12,300 |
| 2025/02/19 | 515 | 518 | 514 | 514 | 4,800 |
| 2025/02/18 | 517 | 517 | 512 | 514 | 5,100 |
| 2025/02/17 | 513 | 520 | 510 | 517 | 24,100 |
| 2025/02/14 | 514 | 514 | 510 | 513 | 9,100 |
| 2025/02/13 | 514 | 514 | 510 | 510 | 7,000 |
| 2025/02/12 | 519 | 519 | 512 | 514 | 12,000 |
| 2025/02/10 | 510 | 524 | 504 | 517 | 23,600 |
| 2025/02/07 | 499 | 500 | 493 | 498 | 14,500 |
| 2025/02/06 | 496 | 505 | 493 | 500 | 22,900 |
| 2025/02/05 | 491 | 496 | 491 | 493 | 9,400 |
| 2025/02/04 | 507 | 508 | 486 | 491 | 51,400 |
| 2025/02/03 | 520 | 522 | 507 | 507 | 32,300 |
| 2025/01/31 | 518 | 519 | 508 | 513 | 110,900 |
| 2025/01/30 | 555 | 576 | 554 | 568 | 57,100 |
| 2025/01/29 | 552 | 560 | 550 | 559 | 28,300 |
| 2025/01/28 | 539 | 552 | 539 | 552 | 26,400 |
| 2025/01/27 | 539 | 544 | 535 | 544 | 21,300 |
| 2025/01/24 | 533 | 540 | 530 | 534 | 11,600 |
| 2025/01/23 | 535 | 540 | 532 | 540 | 12,800 |
| 2025/01/22 | 530 | 541 | 529 | 532 | 12,200 |
| 2025/01/21 | 524 | 545 | 524 | 530 | 33,000 |
| 2025/01/20 | 513 | 520 | 512 | 514 | 3,600 |
| 2025/01/17 | 511 | 520 | 502 | 507 | 18,500 |
| 2025/01/16 | 519 | 529 | 510 | 510 | 13,900 |
| 2025/01/15 | 505 | 525 | 505 | 521 | 16,300 |
| 2025/01/14 | 508 | 509 | 501 | 505 | 12,600 |
| 2025/01/10 | 499 | 508 | 499 | 506 | 10,600 |
| 2025/01/09 | 527 | 527 | 498 | 501 | 29,600 |
| 2025/01/08 | 534 | 534 | 520 | 529 | 11,800 |
| 2025/01/07 | 540 | 540 | 525 | 535 | 14,800 |
| 2025/01/06 | 515 | 543 | 511 | 538 | 41,700 |
| 2024/12/30 | 505 | 515 | 499 | 515 | 26,800 |
| 2024/12/27 | 506 | 506 | 503 | 505 | 11,400 |
| 2024/12/26 | 503 | 505 | 499 | 503 | 12,600 |
| 2024/12/25 | 502 | 503 | 496 | 501 | 13,300 |
| 2024/12/24 | 496 | 502 | 489 | 500 | 17,400 |
| 2024/12/23 | 495 | 499 | 490 | 491 | 32,200 |
| 2024/12/20 | 485 | 495 | 482 | 492 | 27,600 |
| 2024/12/19 | 484 | 486 | 481 | 484 | 24,200 |
| 2024/12/18 | 468 | 487 | 467 | 487 | 51,800 |
| 2024/12/17 | 466 | 466 | 463 | 463 | 7,400 |
| 2024/12/16 | 468 | 470 | 466 | 466 | 4,900 |
| 2024/12/13 | 473 | 473 | 465 | 468 | 7,100 |
| 2024/12/12 | 473 | 473 | 463 | 472 | 10,600 |
| 2024/12/11 | 460 | 474 | 455 | 467 | 32,400 |
| 2024/12/10 | 456 | 461 | 454 | 460 | 19,300 |
| 2024/12/09 | 453 | 455 | 452 | 455 | 9,600 |
| 2024/12/06 | 450 | 451 | 450 | 450 | 1,200 |
| 2024/12/05 | 451 | 453 | 450 | 450 | 8,900 |
| 2024/12/04 | 452 | 452 | 450 | 452 | 1,500 |
| 2024/12/03 | 450 | 452 | 450 | 450 | 5,500 |
| 2024/12/02 | 451 | 454 | 450 | 450 | 1,900 |
| 2024/11/29 | 452 | 453 | 448 | 451 | 7,600 |
| 2024/11/28 | 450 | 450 | 448 | 450 | 3,000 |
| 2024/11/27 | 450 | 450 | 448 | 448 | 3,000 |
| 2024/11/26 | 455 | 455 | 449 | 450 | 8,300 |
| 2024/11/25 | 450 | 454 | 450 | 453 | 14,100 |
| 2024/11/22 | 447 | 448 | 446 | 448 | 6,400 |
| 2024/11/21 | 446 | 448 | 444 | 448 | 11,100 |
| 2024/11/20 | 443 | 445 | 443 | 445 | 1,300 |
| 2024/11/19 | 445 | 446 | 441 | 443 | 13,900 |
| 2024/11/18 | 447 | 449 | 439 | 445 | 34,700 |
| 2024/11/15 | 442 | 447 | 441 | 447 | 21,500 |
| 2024/11/14 | 438 | 445 | 437 | 442 | 14,200 |
| 2024/11/13 | 438 | 438 | 433 | 437 | 10,400 |
| 2024/11/12 | 440 | 440 | 435 | 438 | 8,600 |
| 2024/11/11 | 437 | 441 | 434 | 441 | 9,500 |
| 2024/11/08 | 434 | 436 | 434 | 436 | 8,200 |
| 2024/11/07 | 434 | 437 | 434 | 434 | 3,100 |
| 2024/11/06 | 436 | 437 | 434 | 436 | 4,700 |
| 2024/11/05 | 435 | 437 | 434 | 435 | 6,300 |
| 2024/11/01 | 434 | 435 | 432 | 434 | 5,400 |
| 2024/10/31 | 432 | 436 | 431 | 435 | 7,900 |
| 2024/10/30 | 433 | 438 | 432 | 432 | 16,700 |
| 2024/10/29 | 434 | 437 | 432 | 437 | 18,500 |
| 2024/10/28 | 438 | 444 | 434 | 434 | 92,300 |
| 2024/10/25 | 432 | 445 | 430 | 438 | 56,700 |
| 2024/10/24 | 424 | 433 | 415 | 432 | 30,700 |
| 2024/10/23 | 418 | 427 | 416 | 424 | 12,700 |
| 2024/10/22 | 432 | 432 | 417 | 418 | 33,200 |
| 2024/10/21 | 430 | 433 | 429 | 432 | 16,200 |
| 2024/10/18 | 425 | 430 | 425 | 430 | 11,400 |
| 2024/10/17 | 425 | 430 | 425 | 430 | 10,700 |
| 2024/10/16 | 425 | 426 | 425 | 425 | 3,100 |
| 2024/10/15 | 426 | 427 | 425 | 426 | 16,800 |
| 2024/10/11 | 428 | 429 | 425 | 426 | 16,300 |
| 2024/10/10 | 429 | 430 | 428 | 428 | 2,700 |
| 2024/10/09 | 431 | 431 | 421 | 427 | 2,700 |
| 2024/10/08 | 429 | 429 | 428 | 429 | 2,000 |
| 2024/10/07 | 425 | 430 | 425 | 429 | 3,500 |